| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.10 | -0.65% | 46,400 | -7,100 | -0.1 |
15.15
16.45
15.35
|
|
2 tháng
(2026-01-12) |
-0.45 | -2.85% | 77,700 | -7,100 | -0.1 |
14.55
16.45
15.35
|
|
3 tháng
(2025-12-15) |
0.25 | 1.66% | 146,900 | -15,500 | -0.2 |
14.55
16.95
15.35
|
|
6 tháng
(2025-09-15) |
-1.15 | -6.97% | 192,400 | -16,100 | -0.3 |
14.55
18.30
15.35
|
|
12 tháng
(2025-03-18) |
-2.75 | -15.19% | 661,100 | -19,207 | -0.3 |
14.55
19.30
15.35
|
|
24 tháng
(2024-03-25) |
-3.86 | -20.08% | 1,072,400 | -118,303 | -2.2 |
14.55
22.95
15.35
|
|
36 tháng
(2023-03-29) |
-3.76 | -19.68% | 1,651,100 | -288,689 | -5.4 |
14.55
22.95
15.35
|
|
60 tháng
(2021-04-08) |
-1.31 | -7.85% | 2,420,200 | -316,562 | -6.5 |
14.55
27.03
15.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/12/2008 |
5.54
|
41,290 | 5.27 | 5.54 | 5.42 | 2,570 | 0 | 0 |
| 10/12/2008 |
5.27
|
22,710 | 5.54 | 5.54 | 5.27 | 0 | 0 | 0 |
| 09/12/2008 |
5.54
|
21,380 | 5.77 | 5.83 | 5.51 | 200 | 0 | 0 |
| 08/12/2008 |
5.77
|
13,430 | 6.06 | 6.06 | 5.77 | 0 | 1,200 | 0 |
| 05/12/2008 |
6.06
|
7,490 | 6.36 | 6.44 | 6.06 | 50 | 10 | 0 |
| 04/12/2008 |
6.36
|
6,770 | 6.36 | 6.62 | 6.36 | 0 | 0 | 0 |
| 03/12/2008 |
6.36
|
17,580 | 6.41 | 6.41 | 6.18 | 0 | 0 | 0 |
| 02/12/2008 |
6.41
|
21,610 | 6.74 | 6.82 | 6.41 | 50 | 360 | 0 |
| 01/12/2008 |
6.74
|
24,580 | 6.88 | 6.88 | 6.74 | 1,000 | 0 | 0 |
| 28/11/2008 |
6.88
|
55,800 | 6.56 | 6.88 | 6.59 | 0 | 0 | 0 |
| 27/11/2008 |
6.56
|
27,610 | 6.88 | 6.88 | 6.56 | 100 | 100 | 0 |
| 26/11/2008 |
6.88
|
14,920 | 7.15 | 7.15 | 6.88 | 0 | 0 | 0 |
| 25/11/2008 |
7.15
|
13,890 | 7.38 | 7.38 | 7.06 | 0 | 0 | 0 |
| 24/11/2008 |
7.38
|
11,490 | 7.38 | 7.67 | 7.09 | 150 | 1,000 | 0 |
| 21/11/2008 |
7.38
|
29,340 | 7.76 | 7.76 | 7.38 | 0 | 0 | 0 |
| 20/11/2008 |
7.76
|
60,790 | 8.14 | 8.14 | 7.76 | 0 | 100 | 0 |
| 19/11/2008 |
8.14
|
34,010 | 8.26 | 8.41 | 8.14 | 620 | 3,920 | 0 |
| 18/11/2008 |
8.26
|
1,830 | 8.41 | 8.44 | 8.26 | 0 | 100 | 0 |
| 17/11/2008 |
8.41
|
37,020 | 8.64 | 8.64 | 8.35 | 1,000 | 0 | 0 |
| 14/11/2008 |
8.64
|
34,730 | 8.49 | 8.70 | 8.35 | 0 | 4,110 | 0 |
| 13/11/2008 |
8.49
|
20,950 | 8.44 | 8.61 | 8.23 | 2,400 | 0 | 0 |
| 12/11/2008 |
8.44
|
33,950 | 8.64 | 8.64 | 8.23 | 0 | 5,150 | 0 |
| 11/11/2008 |
8.64
|
71,950 | 8.52 | 8.64 | 8.35 | 2,500 | 1,500 | 0 |
| 10/11/2008 |
8.52
|
61,190 | 8.14 | 8.52 | 8.49 | 500 | 0 | 0 |
| 07/11/2008 |
8.14
|
47,840 | 8.49 | 8.49 | 8.11 | 2,300 | 0 | 0 |
| 06/11/2008 |
8.49
|
126,110 | 8.38 | 8.79 | 8.38 | 70 | 2,000 | 0 |
| 05/11/2008 |
8.38
|
23,950 | 8.00 | 8.38 | 8.38 | 0 | 0 | 0 |
| 04/11/2008 |
8.00
|
24,470 | 7.62 | 8.00 | 7.62 | 100 | 0 | 0 |
| 03/11/2008 |
7.62
|
45,350 | 7.88 | 7.88 | 7.62 | 410 | 0 | 0 |
| 31/10/2008 |
7.88
|
50,150 | 7.62 | 7.88 | 7.62 | 0 | 50 | 0 |
| 30/10/2008 |
7.62
|
53,730 | 7.62 | 7.88 | 7.32 | 2,000 | 0 | 0 |
| 29/10/2008 |
7.62
|
73,710 | 7.32 | 7.67 | 7.59 | 0 | 0 | 0 |
| 28/10/2008 |
7.32
|
86,520 | 7.70 | 7.70 | 7.32 | 0 | 0 | 0 |
| 27/10/2008 |
7.70
|
76,040 | 8.08 | 8.08 | 7.70 | 0 | 0 | 0 |
| 24/10/2008 |
8.08
|
68,120 | 8.35 | 8.35 | 8.00 | 0 | 0 | 0 |
| 23/10/2008 |
8.35
|
121,220 | 8.79 | 8.79 | 8.35 | 0 | 500 | 0 |
| 22/10/2008 |
8.79
|
31,200 | 9.08 | 9.08 | 8.70 | 400 | 0 | 0 |
| 21/10/2008 |
9.08
|
78,240 | 8.67 | 9.08 | 8.64 | 0 | 6,000 | 0 |
| 20/10/2008 |
8.67
|
50,450 | 8.67 | 8.79 | 8.64 | 1,000 | 6,000 | 0 |
| 17/10/2008 |
8.67
|
76,550 | 8.61 | 8.79 | 8.61 | 1,200 | 0 | 0 |
| 16/10/2008 |
8.61
|
84,740 | 8.85 | 8.85 | 8.41 | 200 | 0 | 0 |
| 15/10/2008 |
8.85
|
221,490 | 8.44 | 8.85 | 8.44 | 5,000 | 0 | 0 |
| 14/10/2008 |
8.44
|
200 | 8.06 | 8.44 | 8.44 | 0 | 0 | 0 |
| 13/10/2008 |
8.06
|
58,020 | 8.26 | 8.64 | 8.00 | 7,100 | 7,100 | 0 |
| 10/10/2008 |
8.26
|
128,860 | 8.64 | 8.64 | 8.23 | 4,000 | 700 | 0 |
| 09/10/2008 |
8.64
|
117,670 | 8.79 | 9.14 | 8.35 | 200 | 6,310 | 0 |
| 08/10/2008 |
8.79
|
87,220 | 8.79 | 8.79 | 8.49 | 0 | 1,030 | 0 |
| 07/10/2008 |
8.79
|
205,890 | 9.23 | 9.23 | 8.79 | 900 | 6,370 | 0 |
| 06/10/2008 |
9.23
|
100,440 | 9.67 | 9.67 | 9.20 | 10,020 | 2,820 | 0 |
| 03/10/2008 |
9.67
|
136,840 | 9.23 | 9.67 | 9.23 | 2,000 | 580 | 0 |
| 02/10/2008 |
9.23
|
94,810 | 8.79 | 9.23 | 8.79 | 4,000 | 1,570 | 0 |
| 01/10/2008 |
8.79
|
156,970 | 9.23 | 9.23 | 8.79 | 6,100 | 71,630 | 0 |
| 30/09/2008 |
9.23
|
21,220 | 9.70 | 9.70 | 9.23 | 40 | 0 | 0 |
| 29/09/2008 |
9.70
|
82,550 | 9.96 | 10.19 | 9.67 | 3,800 | 590 | 0 |
| 26/09/2008 |
9.96
|
90,060 | 9.81 | 10.28 | 9.40 | 4,500 | 5,000 | 0 |
| 25/09/2008 |
9.81
|
75,150 | 10.11 | 10.22 | 9.64 | 100 | 0 | 0 |
| 24/09/2008 |
10.11
|
34,190 | 10.63 | 10.63 | 10.11 | 70 | 370 | 0 |
| 23/09/2008 |
10.63
|
153,870 | 11.19 | 11.19 | 10.63 | 11,470 | 55,390 | 0 |
| 22/09/2008 |
11.19
|
29,430 | 10.66 | 11.19 | 11.19 | 1,200 | 8,120 | 0 |
| 19/09/2008 |
10.66
|
286,250 | 10.16 | 10.66 | 9.96 | 10,140 | 22,460 | 0 |
| 18/09/2008 |
10.16
|
7,460 | 10.69 | 10.69 | 10.16 | 2,170 | 0 | 0 |
| 17/09/2008 |
10.69
|
2,140 | 11.25 | 11.25 | 10.69 | 10 | 0 | 0 |
| 16/09/2008 |
11.25
|
9,270 | 11.83 | 11.83 | 11.25 | 0 | 4,320 | 0 |
| 15/09/2008 |
11.83
|
161,410 | 12.45 | 13.03 | 11.83 | 7,620 | 16,000 | 0 |
| 12/09/2008 |
12.45
|
3,540 | 13.09 | 13.09 | 12.45 | 0 | 0 | 0 |
| 11/09/2008 |
13.09
|
4,920 | 13.77 | 13.77 | 13.09 | 40 | 4,680 | 0 |
| 10/09/2008 |
13.77
|
56,900 | 14.47 | 14.47 | 13.77 | 130 | 6,500 | 0 |
| 09/09/2008 |
14.47
|
168,050 | 15.23 | 15.23 | 14.47 | 990 | 26,690 | 0 |
| 08/09/2008 |
15.23
|
40,260 | 15.96 | 15.96 | 15.23 | 24,700 | 410 | 0 |
| 05/09/2008 |
15.96
|
153,420 | 16.70 | 16.70 | 15.96 | 16,140 | 15,080 | 0 |
| 04/09/2008 |
16.70
|
191,070 | 15.96 | 16.70 | 15.96 | 350 | 17,000 | 0 |
| 03/09/2008 |
15.96
|
64,640 | 15.23 | 15.96 | 15.96 | 10,130 | 2,000 | 0 |
| 29/08/2008 |
15.23
|
425,240 | 14.56 | 15.23 | 13.85 | 5,070 | 9,870 | 0 |
| 28/08/2008 |
14.56
|
252,770 | 13.88 | 14.56 | 14.56 | 3,000 | 16,220 | 0 |
| 27/08/2008 |
13.88
|
11,630 | 13.24 | 13.88 | 13.88 | 0 | 0 | 0 |
| 26/08/2008 |
13.24
|
2,450 | 12.62 | 13.24 | 13.24 | 0 | 0 | 0 |
| 25/08/2008 |
12.62
|
100 | 12.04 | 12.62 | 12.62 | 0 | 0 | 0 |
| 22/08/2008 |
12.04
|
14,430 | 11.48 | 12.04 | 12.04 | 0 | 0 | 0 |
| 21/08/2008 |
11.48
|
18,250 | 10.95 | 11.48 | 11.48 | 0 | 0 | 0 |
| 20/08/2008 |
10.95
|
245,040 | 10.46 | 10.95 | 10.46 | 11,490 | 40,000 | 0 |
| 19/08/2008 |
10.46
|
430,710 | 9.96 | 10.46 | 10.25 | 12,490 | 102,080 | 0 |
| 18/08/2008 |
9.96
|
117,470 | 9.49 | 9.96 | 9.96 | 6,500 | 88,000 | 0 |
| 15/08/2008 |
9.49
|
8,870 | 9.23 | 9.49 | 9.49 | 0 | 0 | 0 |
| 14/08/2008 |
9.23
|
38,580 | 8.96 | 9.23 | 9.23 | 0 | 10,000 | 0 |
| 13/08/2008 |
8.96
|
181,330 | 8.73 | 8.96 | 8.73 | 8,580 | 0 | 0 |
| 12/08/2008 |
8.73
|
153,710 | 8.49 | 8.73 | 8.55 | 14,950 | 1,000 | 0 |
| 11/08/2008 |
8.49
|
57,990 | 8.26 | 8.49 | 8.49 | 1,700 | 0 | 0 |
| 08/08/2008 |
8.26
|
58,700 | 8.03 | 8.26 | 8.06 | 4,750 | 600 | 0 |
| 07/08/2008 |
8.03
|
69,160 | 8.23 | 8.44 | 8.03 | 1,000 | 0 | 0 |
| 06/08/2008 |
8.23
|
153,760 | 8.00 | 8.23 | 7.76 | 2,500 | 1,000 | 0 |
| 05/08/2008 |
8.00
|
10,150 | 8.23 | 8.23 | 8.00 | 20 | 20 | 0 |
| 04/08/2008 |
8.23
|
55,890 | 8.47 | 8.47 | 8.23 | 3,500 | 1,000 | 0 |
| 01/08/2008 |
8.47
|
72,890 | 8.70 | 8.70 | 8.47 | 630 | 1,000 | 0 |
| 31/07/2008 |
8.70
|
140,310 | 8.90 | 9.08 | 8.64 | 100 | 2,000 | 0 |
| 30/07/2008 |
8.90
|
245,610 | 8.67 | 8.90 | 8.47 | 16,490 | 40,000 | 0 |
| 29/07/2008 |
8.67
|
20,400 | 8.44 | 8.67 | 8.67 | 0 | 1,200 | 0 |
| 28/07/2008 |
8.44
|
35,200 | 8.20 | 8.44 | 8.44 | 0 | 900 | 0 |
| 25/07/2008 |
8.20
|
186,440 | 7.97 | 8.20 | 7.91 | 66,690 | 6,000 | 0 |
| 24/07/2008 |
7.97
|
254,220 | 8.17 | 8.41 | 7.94 | 770 | 350 | 0 |
| 23/07/2008 |
8.17
|
2,200 | 8.41 | 8.41 | 8.17 | 300 | 0 | 0 |