| 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) |
-0.20 | -2.33% | 500 | 0 | 0 |
8
8.60
8.40
|
|
2 tháng
(2026-01-12) |
-0.10 | -1.18% | 5,300 | 0 | 0 |
8
8.90
8.40
|
|
3 tháng
(2025-12-15) |
-0.30 | -3.45% | 10,900 | 0 | 0 |
8
8.90
8.40
|
|
6 tháng
(2025-09-15) |
-1.80 | -17.65% | 148,200 | 0 | 0 |
8
10.90
8.40
|
|
12 tháng
(2025-03-18) |
1.60 | 23.53% | 1,401,500 | -8,800 | -0.1 |
5.60
11.50
8.40
|
|
24 tháng
(2024-03-25) |
1 | 13.51% | 6,470,192 | -8,800 | -0.1 |
5.60
11.50
8.40
|
|
36 tháng
(2023-03-29) |
0 | 0% | 12,091,785 | -32,568 | -0.3 |
5.60
13
8.40
|
|
60 tháng
(2021-04-08) |
-5.60 | -40% | 17,106,391 | -26,256 | -0.3 |
5.60
33
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/12/2008 |
4.91
|
3,710 | 5.13 | 5.13 | 4.91 | 0 | 0 | 0 |
| 05/12/2008 |
5.13
|
3,330 | 5.21 | 5.21 | 5.06 | 0 | 0 | 0 |
| 04/12/2008 |
5.21
|
3,140 | 5.17 | 5.36 | 5.21 | 0 | 0 | 0 |
| 03/12/2008 |
5.17
|
4,500 | 5.17 | 5.28 | 5.17 | 0 | 0 | 0 |
| 02/12/2008 |
5.17
|
3,700 | 5.13 | 5.17 | 5.13 | 0 | 0 | 0 |
| 01/12/2008 |
5.13
|
3,100 | 5.32 | 5.40 | 5.13 | 0 | 0 | 0 |
| 28/11/2008 |
5.32
|
6,250 | 5.10 | 5.32 | 5.25 | 0 | 0 | 0 |
| 27/11/2008 |
5.10
|
4,660 | 5.28 | 5.28 | 5.06 | 0 | 0 | 0 |
| 26/11/2008 |
5.28
|
5,690 | 5.54 | 5.54 | 5.28 | 0 | 0 | 0 |
| 25/11/2008 |
5.54
|
10,670 | 5.40 | 5.54 | 5.40 | 0 | 0 | 0 |
| 24/11/2008 |
5.40
|
3,950 | 5.58 | 5.62 | 5.40 | 100 | 0 | 0 |
| 21/11/2008 |
5.58
|
19,230 | 5.58 | 5.58 | 5.32 | 0 | 0 | 0 |
| 20/11/2008 |
5.58
|
2,650 | 5.80 | 5.80 | 5.58 | 100 | 0 | 0 |
| 19/11/2008 |
5.80
|
13,830 | 5.73 | 5.95 | 5.73 | 0 | 0 | 0 |
| 18/11/2008 |
5.73
|
1,140 | 5.95 | 5.95 | 5.73 | 100 | 0 | 0 |
| 17/11/2008 |
5.95
|
15,680 | 5.92 | 6.14 | 5.95 | 0 | 0 | 0 |
| 14/11/2008 |
5.92
|
26,650 | 5.66 | 5.92 | 5.88 | 0 | 0 | 0 |
| 13/11/2008 |
5.66
|
7,120 | 5.66 | 5.66 | 5.58 | 0 | 0 | 0 |
| 12/11/2008 |
5.66
|
9,680 | 5.43 | 5.66 | 5.25 | 0 | 620 | 0 |
| 11/11/2008 |
5.43
|
16,030 | 5.69 | 5.69 | 5.43 | 0 | 0 | 0 |
| 10/11/2008 |
5.69
|
9,200 | 5.95 | 5.95 | 5.69 | 0 | 0 | 0 |
| 07/11/2008 |
5.95
|
23,650 | 5.73 | 5.95 | 5.47 | 0 | 0 | 0 |
| 06/11/2008 |
5.73
|
17,800 | 6.03 | 6.03 | 5.73 | 0 | 0 | 0 |
| 05/11/2008 |
6.03
|
21,960 | 5.77 | 6.03 | 5.88 | 0 | 0 | 0 |
| 04/11/2008 |
5.77
|
17,450 | 5.54 | 5.77 | 5.40 | 0 | 0 | 0 |
| 03/11/2008 |
5.54
|
10,850 | 5.80 | 5.84 | 5.54 | 0 | 0 | 0 |
| 31/10/2008 |
5.80
|
12,370 | 5.62 | 5.88 | 5.66 | 500 | 0 | 0 |
| 30/10/2008 |
5.62
|
9,490 | 5.36 | 5.62 | 5.47 | 0 | 0 | 0 |
| 29/10/2008 |
5.36
|
14,480 | 5.13 | 5.36 | 5.36 | 0 | 0 | 0 |
| 28/10/2008 |
5.13
|
14,760 | 5.13 | 5.21 | 5.02 | 0 | 0 | 0 |
| 27/10/2008 |
5.13
|
17,740 | 5.40 | 5.40 | 5.13 | 0 | 250 | 0 |
| 24/10/2008 |
5.40
|
9,670 | 5.66 | 5.66 | 5.40 | 250 | 0 | 0 |
| 23/10/2008 |
5.66
|
13,200 | 5.95 | 5.95 | 5.66 | 1,020 | 0 | 0 |
| 22/10/2008 |
5.95
|
4,940 | 5.84 | 5.95 | 5.66 | 0 | 0 | 0 |
| 21/10/2008 |
5.84
|
14,170 | 5.58 | 5.84 | 5.62 | 0 | 0 | 0 |
| 20/10/2008 |
5.58
|
16,250 | 5.84 | 5.92 | 5.58 | 0 | 0 | 0 |
| 17/10/2008 |
5.84
|
18,980 | 5.84 | 5.84 | 5.58 | 0 | 0 | 0 |
| 16/10/2008 |
5.84
|
17,730 | 6.14 | 6.14 | 5.84 | 1,300 | 0 | 0 |
| 15/10/2008 |
6.14
|
49,350 | 6.10 | 6.36 | 6.10 | 0 | 0 | 0 |
| 14/10/2008 |
6.10
|
2,600 | 5.84 | 6.10 | 6.10 | 0 | 0 | 0 |
| 13/10/2008 |
5.84
|
50,220 | 6.14 | 6.14 | 5.84 | 0 | 0 | 0 |
| 10/10/2008 |
6.14
|
12,600 | 6.44 | 6.44 | 6.14 | 0 | 0 | 0 |
| 09/10/2008 |
6.44
|
24,850 | 6.77 | 7.07 | 6.44 | 0 | 0 | 0 |
| 08/10/2008 |
6.77
|
14,640 | 7.11 | 7.11 | 6.77 | 0 | 0 | 0 |
| 07/10/2008 |
7.11
|
1,300 | 7.48 | 7.48 | 7.11 | 0 | 0 | 0 |
| 06/10/2008 |
7.48
|
3,130 | 7.85 | 7.85 | 7.48 | 0 | 0 | 0 |
| 03/10/2008 |
7.85
|
19,620 | 8.26 | 8.26 | 7.85 | 0 | 0 | 0 |
| 02/10/2008 |
8.26
|
24,940 | 8.19 | 8.37 | 8.00 | 0 | 10,000 | 0 |
| 01/10/2008 |
8.19
|
67,560 | 8.15 | 8.19 | 7.78 | 0 | 15,000 | 0 |
| 30/09/2008 |
8.15
|
1,160 | 8.56 | 8.56 | 8.15 | 0 | 0 | 0 |
| 29/09/2008 |
8.56
|
33,790 | 8.74 | 8.93 | 8.37 | 100 | 0 | 0 |
| 26/09/2008 |
8.74
|
30,690 | 8.56 | 8.93 | 8.45 | 100 | 0 | 0 |
| 25/09/2008 |
8.56
|
35,580 | 8.48 | 8.56 | 8.37 | 9,220 | 0 | 0 |
| 24/09/2008 |
8.48
|
35,130 | 8.93 | 8.93 | 8.48 | 5,000 | 0 | 0 |
| 23/09/2008 |
8.93
|
92,330 | 8.71 | 9.04 | 8.30 | 10,780 | 0 | 0 |
| 22/09/2008 |
8.71
|
33,600 | 8.30 | 8.71 | 8.71 | 2,600 | 0 | 0 |
| 19/09/2008 |
8.30
|
79,720 | 7.93 | 8.30 | 7.55 | 0 | 1,900 | 0 |
| 18/09/2008 |
7.93
|
9,990 | 8.33 | 8.33 | 7.93 | 1,080 | 0 | 0 |
| 17/09/2008 |
8.33
|
19,920 | 8.74 | 8.74 | 8.33 | 0 | 0 | 0 |
| 16/09/2008 |
8.74
|
56,800 | 8.74 | 8.74 | 8.33 | 0 | 480 | 0 |
| 15/09/2008 |
8.74
|
123,250 | 8.33 | 8.74 | 7.93 | 0 | 9,000 | 0 |
| 12/09/2008 |
8.33
|
1,600 | 8.74 | 8.74 | 8.33 | 0 | 0 | 0 |
| 11/09/2008 |
8.74
|
92,130 | 9.19 | 9.19 | 8.74 | 0 | 1,100 | 0 |
| 10/09/2008 |
9.19
|
134,980 | 9.64 | 9.64 | 9.19 | 0 | 3,000 | 0 |
| 09/09/2008 |
9.64
|
92,410 | 9.23 | 9.67 | 9.23 | 0 | 0 | 0 |
| 08/09/2008 |
9.23
|
164,600 | 8.89 | 9.30 | 8.48 | 0 | 1,000 | 0 |
| 05/09/2008 |
8.89
|
114,170 | 8.48 | 8.89 | 8.45 | 0 | 3,500 | 0 |
| 04/09/2008 |
8.48
|
123,630 | 8.11 | 8.48 | 8.11 | 10,600 | 3,000 | 0 |
| 03/09/2008 |
8.11
|
25,040 | 7.74 | 8.11 | 8.11 | 0 | 0 | 0 |
| 29/08/2008 |
7.74
|
76,090 | 8.11 | 8.11 | 7.74 | 0 | 6,000 | 0 |
| 28/08/2008 |
8.11
|
122,780 | 8.11 | 8.48 | 7.74 | 1,100 | 2,000 | 0 |
| 27/08/2008 |
8.11
|
80,460 | 7.74 | 8.11 | 8.11 | 9,000 | 4,000 | 0 |
| 26/08/2008 |
7.74
|
89,400 | 7.40 | 7.74 | 7.74 | 3,000 | 0 | 0 |
| 25/08/2008 |
7.40
|
59,770 | 7.07 | 7.40 | 7.40 | 10,000 | 0 | 0 |
| 22/08/2008 |
7.07
|
134,100 | 7.03 | 7.26 | 6.77 | 1,000 | 0 | 0 |
| 21/08/2008 |
7.03
|
130,760 | 6.70 | 7.03 | 6.36 | 4,000 | 0 | 0 |
| 20/08/2008 |
6.70
|
118,880 | 6.51 | 6.81 | 6.21 | 1,000 | 0 | 0 |
| 19/08/2008 |
6.51
|
94,670 | 6.62 | 6.92 | 6.33 | 1,800 | 4,250 | 0 |
| 18/08/2008 |
6.62
|
40,720 | 6.33 | 6.62 | 6.33 | 0 | 4,000 | 0 |
| 15/08/2008 |
6.33
|
7,240 | 6.18 | 6.33 | 6.33 | 0 | 0 | 0 |
| 14/08/2008 |
6.18
|
128,200 | 6.03 | 6.18 | 5.95 | 100 | 0 | 0 |
| 13/08/2008 |
6.03
|
47,260 | 5.88 | 6.03 | 5.73 | 4,250 | 0 | 0 |
| 12/08/2008 |
5.88
|
89,310 | 5.73 | 5.88 | 5.73 | 0 | 430 | 0 |
| 11/08/2008 |
5.73
|
36,760 | 5.58 | 5.73 | 5.73 | 4,000 | 0 | 0 |
| 08/08/2008 |
5.58
|
41,360 | 5.73 | 5.73 | 5.58 | 100 | 0 | 0 |
| 07/08/2008 |
5.73
|
34,980 | 5.88 | 6.03 | 5.73 | 480 | 0 | 0 |
| 06/08/2008 |
5.88
|
75,470 | 5.99 | 6.10 | 5.84 | 0 | 0 | 0 |
| 05/08/2008 |
5.99
|
1,350 | 6.14 | 6.14 | 5.99 | 0 | 0 | 0 |
| 04/08/2008 |
6.14
|
3,000 | 6.33 | 6.33 | 6.14 | 0 | 0 | 0 |
| 01/08/2008 |
6.33
|
58,230 | 6.25 | 6.33 | 6.06 | 0 | 0 | 0 |
| 31/07/2008 |
6.25
|
59,200 | 6.10 | 6.25 | 5.95 | 0 | 0 | 0 |
| 30/07/2008 |
6.10
|
120,110 | 6.29 | 6.44 | 6.10 | 1,500 | 4,000 | 0 |
| 29/07/2008 |
6.29
|
16,310 | 6.14 | 6.29 | 6.29 | 1,700 | 0 | 0 |
| 28/07/2008 |
6.14
|
58,740 | 5.99 | 6.14 | 5.84 | 0 | 0 | 0 |
| 25/07/2008 |
5.99
|
7,700 | 6.14 | 6.14 | 5.99 | 0 | 0 | 0 |
| 24/07/2008 |
6.14
|
107,870 | 6.33 | 6.33 | 6.14 | 5,800 | 11,300 | 0 |
| 23/07/2008 |
6.33
|
100 | 6.51 | 6.51 | 6.33 | 0 | 0 | 0 |
| 22/07/2008 |
6.51
|
1,330 | 6.70 | 6.70 | 6.51 | 0 | 0 | 0 |
| 21/07/2008 |
6.70
|
15,000 | 6.88 | 6.88 | 6.70 | 0 | 0 | 0 |
| 18/07/2008 |
6.88
|
109,680 | 6.96 | 7.03 | 6.77 | 0 | 30 | 0 |