| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-3.15 | -8.19% | 3,963,000 | -94,845 | 0 |
35.15
39.20
35.15
|
|
2 tháng
(2026-05-29) |
-6.30 | -15.14% | 10,731,100 | -192,405 | 0 |
35.15
42.05
35.15
|
|
3 tháng
(2026-04-29) |
-5.90 | -14.32% | 24,141,400 | -324,805 | 0 |
35.15
44.20
35.15
|
|
6 tháng
(2026-01-29) |
-5 | -12.41% | 69,608,000 | -3,289,805 | -121.6 |
35.15
47.50
35.15
|
|
12 tháng
(2025-08-04) |
-2.69 | -7.08% | 148,029,900 | -864,605 | -23.4 |
33.60
47.50
35.15
|
|
24 tháng
(2024-08-07) |
-1.11 | -3.06% | 321,015,000 | -2,874,983 | -102.2 |
32.99
49.99
35.15
|
|
36 tháng
(2023-08-14) |
8.24 | 30.43% | 450,360,100 | -804,183 | -22.4 |
26.71
49.99
35.15
|
|
60 tháng
(2021-08-23) |
9.90 | 38.95% | 557,754,600 | -3,444,731 | -265.9 |
17.25
49.99
35.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2008 |
3.88
|
73,700 | 3.88 | 3.88 | 3.74 | 0 | 0 | 0 |
| 04/12/2008 |
3.88
|
66,950 | 3.71 | 3.88 | 3.76 | 0 | 0 | 0 |
| 03/12/2008 |
3.71
|
73,750 | 3.57 | 3.71 | 3.56 | 0 | 0 | 0 |
| 02/12/2008 |
3.57
|
73,400 | 3.57 | 3.57 | 3.44 | 32,070 | 0 | 0 |
| 01/12/2008 |
3.57
|
64,960 | 3.57 | 3.60 | 3.54 | 50,000 | 0 | 0 |
| 28/11/2008 |
3.57
|
76,730 | 3.41 | 3.57 | 3.53 | 0 | 0 | 0 |
| 27/11/2008 |
3.41
|
41,040 | 3.49 | 3.53 | 3.36 | 26,230 | 30,340 | 0 |
| 26/11/2008 |
3.49
|
44,380 | 3.57 | 3.57 | 3.49 | 9,990 | 20,000 | 0 |
| 25/11/2008 |
3.57
|
62,600 | 3.41 | 3.57 | 3.47 | 51,110 | 0 | 0 |
| 24/11/2008 |
3.41
|
70,850 | 3.51 | 3.51 | 3.41 | 0 | 8,340 | 0 |
| 21/11/2008 |
3.51
|
74,150 | 3.69 | 3.69 | 3.51 | 0 | 11,290 | 0 |
| 20/11/2008 |
3.69
|
72,760 | 3.88 | 3.88 | 3.69 | 10,500 | 0 | 0 |
| 19/11/2008 |
3.88
|
11,900 | 3.88 | 4.00 | 3.88 | 0 | 0 | 0 |
| 18/11/2008 |
3.88
|
19,380 | 4.03 | 4.03 | 3.84 | 0 | 0 | 0 |
| 17/11/2008 |
4.03
|
26,620 | 4.23 | 4.23 | 4.03 | 0 | 0 | 0 |
| 14/11/2008 |
4.23
|
56,680 | 4.34 | 4.43 | 4.23 | 11,180 | 9,180 | 0 |
| 13/11/2008 |
4.34
|
25,850 | 4.17 | 4.34 | 4.00 | 0 | 0 | 0 |
| 12/11/2008 |
4.17
|
38,180 | 4.03 | 4.17 | 3.83 | 0 | 0 | 0 |
| 11/11/2008 |
4.03
|
85,770 | 4.24 | 4.24 | 4.03 | 60 | 0 | 0 |
| 10/11/2008 |
4.24
|
80,920 | 4.47 | 4.47 | 4.24 | 0 | 0 | 0 |
| 07/11/2008 |
4.47
|
58,070 | 4.70 | 4.70 | 4.47 | 10,040 | 2,000 | 0 |
| 06/11/2008 |
4.70
|
139,820 | 4.56 | 4.78 | 4.56 | 0 | 0 | 0 |
| 05/11/2008 |
4.56
|
12,130 | 4.35 | 4.56 | 4.56 | 0 | 0 | 0 |
| 04/11/2008 |
4.35
|
201,230 | 4.15 | 4.35 | 4.35 | 0 | 174,290 | 0 |
| 03/11/2008 |
4.15
|
35,760 | 3.96 | 4.15 | 4.09 | 500 | 10,000 | 0 |
| 31/10/2008 |
3.96
|
119,770 | 3.90 | 4.09 | 3.71 | 290 | 113,570 | 0 |
| 30/10/2008 |
3.90
|
176,140 | 4.08 | 4.28 | 3.88 | 0 | 159,950 | 0 |
| 29/10/2008 |
4.08
|
124,150 | 4.29 | 4.50 | 4.08 | 25,000 | 34,470 | 0 |
| 28/10/2008 |
4.29
|
202,830 | 4.51 | 4.51 | 4.29 | 75,000 | 118,590 | 0 |
| 27/10/2008 |
4.51
|
42,850 | 4.75 | 4.75 | 4.51 | 0 | 35,400 | 0 |
| 24/10/2008 |
4.75
|
31,850 | 4.99 | 4.99 | 4.75 | 1,300 | 15,320 | 0 |
| 23/10/2008 |
4.99
|
21,960 | 5.25 | 5.25 | 4.99 | 0 | 1,250 | 0 |
| 22/10/2008 |
5.25
|
26,210 | 5.52 | 5.52 | 5.25 | 20,000 | 26,210 | 0 |
| 21/10/2008 |
5.52
|
136,550 | 5.80 | 5.80 | 5.52 | 75,000 | 47,000 | 0 |
| 20/10/2008 |
5.80
|
82,000 | 6.11 | 6.11 | 5.80 | 50,000 | 12,300 | 0 |
| 17/10/2008 |
6.11
|
42,630 | 6.35 | 6.35 | 6.05 | 620 | 0 | 0 |
| 16/10/2008 |
6.35
|
71,800 | 6.64 | 6.64 | 6.35 | 65,680 | 0 | 0 |
| 15/10/2008 |
6.64
|
53,290 | 6.87 | 7.11 | 6.58 | 9,990 | 15,000 | 0 |
| 14/10/2008 |
6.87
|
19,890 | 6.58 | 6.87 | 6.87 | 0 | 13,190 | 0 |
| 13/10/2008 |
6.58
|
61,530 | 6.76 | 6.82 | 6.58 | 48,080 | 4,450 | 0 |
| 10/10/2008 |
6.76
|
65,240 | 6.70 | 6.76 | 6.46 | 37,510 | 7,530 | 0 |
| 09/10/2008 |
6.70
|
13,280 | 6.82 | 7.11 | 6.58 | 0 | 0 | 0 |
| 08/10/2008 |
6.82
|
31,490 | 6.70 | 6.82 | 6.52 | 0 | 17,290 | 0 |
| 07/10/2008 |
6.70
|
76,460 | 7.05 | 7.05 | 6.70 | 60 | 11,180 | 0 |
| 06/10/2008 |
7.05
|
23,960 | 7.17 | 7.17 | 6.82 | 0 | 1,500 | 0 |
| 03/10/2008 |
7.17
|
22,970 | 7.40 | 7.40 | 7.05 | 0 | 11,700 | 0 |
| 02/10/2008 |
7.40
|
11,600 | 7.40 | 7.52 | 7.29 | 1,600 | 1,500 | 0 |
| 01/10/2008 |
7.40
|
39,570 | 7.29 | 7.52 | 7.17 | 0 | 0 | 0 |
| 30/09/2008 |
7.29
|
19,140 | 7.64 | 7.64 | 7.29 | 18,570 | 0 | 0 |
| 29/09/2008 |
7.64
|
47,570 | 7.52 | 7.64 | 7.23 | 300 | 0 | 0 |
| 26/09/2008 |
7.52
|
100,050 | 7.23 | 7.58 | 7.34 | 66,000 | 8,660 | 0 |
| 25/09/2008 |
7.23
|
68,010 | 6.93 | 7.23 | 7.05 | 36,480 | 0 | 0 |
| 24/09/2008 |
6.93
|
56,620 | 7.29 | 7.29 | 6.93 | 6,960 | 17,520 | 0 |
| 23/09/2008 |
7.29
|
111,340 | 7.17 | 7.29 | 6.87 | 46,340 | 51,240 | 0 |
| 22/09/2008 |
7.17
|
110,010 | 6.87 | 7.17 | 7.17 | 7,500 | 100,000 | 0 |
| 19/09/2008 |
6.87
|
31,920 | 6.58 | 6.87 | 6.87 | 31,110 | 27,300 | 0 |
| 18/09/2008 |
6.58
|
161,110 | 6.70 | 6.70 | 6.40 | 107,400 | 70,260 | 0 |
| 17/09/2008 |
6.70
|
170,060 | 6.76 | 7.05 | 6.52 | 140,040 | 71,290 | 0 |
| 16/09/2008 |
6.76
|
290,010 | 7.11 | 7.11 | 6.76 | 127,000 | 199,380 | 0 |
| 15/09/2008 |
7.11
|
91,340 | 7.29 | 7.64 | 7.11 | 0 | 45,000 | 0 |
| 12/09/2008 |
7.29
|
287,250 | 7.46 | 7.46 | 7.17 | 162,000 | 98,080 | 0 |
| 11/09/2008 |
7.46
|
312,590 | 7.81 | 7.81 | 7.46 | 143,760 | 0 | 0 |
| 10/09/2008 |
7.81
|
65,660 | 7.99 | 7.99 | 7.70 | 0 | 54,500 | 0 |
| 09/09/2008 |
7.99
|
60,300 | 8.17 | 8.23 | 7.87 | 0 | 34,830 | 0 |
| 08/09/2008 |
8.17
|
95,220 | 8.17 | 8.17 | 7.81 | 26,400 | 50,000 | 0 |
| 05/09/2008 |
8.17
|
109,390 | 8.28 | 8.28 | 8.05 | 95,660 | 71,000 | 0 |
| 04/09/2008 |
8.28
|
72,350 | 8.46 | 8.46 | 8.23 | 0 | 40,200 | 0 |
| 03/09/2008 |
8.46
|
73,230 | 8.17 | 8.52 | 8.40 | 1,500 | 3,100 | 0 |
| 29/08/2008 |
8.17
|
118,480 | 7.81 | 8.17 | 7.87 | 110,650 | 400 | 0 |
| 28/08/2008 |
7.81
|
149,990 | 8.23 | 8.23 | 7.81 | 0 | 2,000 | 0 |
| 27/08/2008 |
8.23
|
55,100 | 8.46 | 8.81 | 8.23 | -8,860 | 1,500 | 0 |
| 26/08/2008 |
8.46
|
273,110 | 8.11 | 8.46 | 8.23 | 5,300 | 41,500 | 0 |
| 25/08/2008 |
8.11
|
91,220 | 7.76 | 8.11 | 8.11 | 10,000 | 25,890 | 0 |
| 22/08/2008 |
7.76
|
128,160 | 8.11 | 8.23 | 7.76 | 200 | 8,860 | 0 |
| 21/08/2008 |
8.11
|
176,140 | 7.76 | 8.11 | 7.58 | 52,200 | 40,250 | 0 |
| 20/08/2008 |
7.76
|
225,860 | 8.11 | 8.11 | 7.76 | 0 | 140,500 | 0 |
| 19/08/2008 |
8.11
|
106,680 | 8.23 | 8.23 | 7.81 | 12,200 | 900 | 0 |
| 18/08/2008 |
8.23
|
322,260 | 7.87 | 8.23 | 8.17 | 175,490 | 93,000 | 0 |
| 15/08/2008 |
7.87
|
145,520 | 7.70 | 7.87 | 7.87 | 77,900 | 10,000 | 0 |
| 14/08/2008 |
7.70
|
93,300 | 7.52 | 7.70 | 7.58 | 28,010 | 14,300 | 0 |
| 13/08/2008 |
7.52
|
85,100 | 7.64 | 7.64 | 7.46 | 5,000 | 15,000 | 0 |
| 12/08/2008 |
7.64
|
89,580 | 7.58 | 7.76 | 7.64 | 0 | 10,000 | 0 |
| 11/08/2008 |
7.58
|
111,520 | 7.40 | 7.58 | 7.46 | 2,000 | 30,000 | 0 |
| 08/08/2008 |
7.40
|
59,510 | 7.40 | 7.40 | 7.29 | 37,000 | 30,800 | 0 |
| 07/08/2008 |
7.40
|
75,650 | 7.40 | 7.58 | 7.29 | 49,380 | 47,950 | 0 |
| 06/08/2008 |
7.40
|
93,090 | 7.23 | 7.40 | 7.29 | 30,730 | 69,250 | 0 |
| 05/08/2008 |
7.23
|
158,300 | 7.11 | 7.23 | 6.93 | 93,610 | 60,000 | 0 |
| 04/08/2008 |
7.11
|
80,440 | 7.29 | 7.29 | 7.11 | 72,000 | 12,000 | 0 |
| 01/08/2008 |
7.29
|
145,230 | 7.46 | 7.46 | 7.29 | 76,250 | 27,960 | 0 |
| 31/07/2008 |
7.46
|
132,030 | 7.64 | 7.64 | 7.46 | 45,000 | 12,300 | 0 |
| 30/07/2008 |
7.64
|
172,010 | 7.64 | 7.81 | 7.46 | 29,280 | 26,690 | 0 |
| 29/07/2008 |
7.64
|
83,430 | 7.46 | 7.64 | 7.64 | 1,000 | 71,000 | 0 |
| 28/07/2008 |
7.46
|
156,730 | 7.29 | 7.46 | 7.23 | 0 | 50,000 | 0 |
| 25/07/2008 |
7.29
|
133,690 | 7.46 | 7.46 | 7.29 | 65,500 | 150 | 0 |
| 24/07/2008 |
7.46
|
242,470 | 7.64 | 7.81 | 7.46 | 105,000 | 43,070 | 0 |
| 23/07/2008 |
7.64
|
110 | 7.87 | 7.87 | 7.64 | 0 | 0 | 0 |
| 22/07/2008 |
7.87
|
110 | 8.11 | 8.11 | 7.87 | 0 | 0 | 0 |
| 21/07/2008 |
8.11
|
64,030 | 8.34 | 8.34 | 8.11 | 60,500 | 19,250 | 0 |
| 18/07/2008 |
8.34
|
172,890 | 8.58 | 8.64 | 8.34 | 104,230 | 7,210 | 0 |
| 17/07/2008 |
8.58
|
56,660 | 8.34 | 8.58 | 8.58 | 10,000 | 0 | 0 |