| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-1.10 | -7.10% | 58,370,800 | -267,240 | 0 |
14.35
21.45
14.40
|
|
2 tháng
(2026-07-20) |
-1.25 | -7.99% | 120,872,300 | -267,240 | 0 |
14.35
21.45
14.40
|
|
3 tháng
(2026-06-22) |
-3.24 | -18.35% | 200,812,600 | -267,240 | 0 |
14.35
21.45
14.40
|
|
6 tháng
(2026-03-23) |
-4.04 | -21.90% | 684,697,400 | -267,240 | 0 |
12.79
21.45
14.40
|
|
12 tháng
(2025-09-23) |
-9.19 | -38.96% | 1,766,866,600 | -267,240 | 0 |
12.79
25.10
14.40
|
|
24 tháng
(2024-09-30) |
-0.49 | -3.28% | 4,144,787,200 | -267,240 | 0 |
11.43
25.41
14.40
|
|
36 tháng
(2023-10-04) |
-2.76 | -16.07% | 5,663,113,700 | -267,240 | 0 |
10.21
25.41
14.40
|
|
60 tháng
(2021-10-14) |
-8.18 | -36.23% | 9,357,222,500 | 10,808,880 | 385.4 |
7.61
31.38
14.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/11/2008 |
4.67
|
509,100 | 4.80 | 4.80 | 4.51 | 0 | 165,000 | 0 |
| 11/11/2008 |
4.80
|
537,100 | 5.11 | 5.14 | 4.80 | 62,400 | 171,600 | 0 |
| 10/11/2008 |
5.11
|
256,100 | 5.06 | 5.32 | 5.04 | 21,700 | 100,000 | 0 |
| 07/11/2008 |
5.06
|
494,100 | 5.38 | 5.38 | 5.06 | 30,000 | 155,000 | 0 |
| 06/11/2008 |
5.38
|
755,600 | 5.64 | 5.74 | 5.24 | 61,000 | 223,200 | 0 |
| 05/11/2008 |
5.64
|
983,500 | 5.35 | 5.64 | 5.53 | 0 | 640,000 | 0 |
| 04/11/2008 |
5.35
|
589,900 | 5.17 | 5.35 | 4.96 | 0 | 220,000 | 0 |
| 03/11/2008 |
5.17
|
314,900 | 5.24 | 5.35 | 4.88 | 0 | 110,000 | 0 |
| 31/10/2008 |
5.24
|
227,800 | 5.22 | 5.40 | 5.11 | 0 | 0 | 0 |
| 30/10/2008 |
5.22
|
236,000 | 4.98 | 5.27 | 4.77 | 0 | 40,000 | 0 |
| 29/10/2008 |
4.98
|
306,900 | 4.96 | 4.98 | 4.75 | 30,600 | 35,000 | 0 |
| 28/10/2008 |
4.96
|
387,300 | 4.91 | 5.09 | 4.57 | 0 | 0 | 0 |
| 27/10/2008 |
4.91
|
150,900 | 5.22 | 5.22 | 4.91 | 0 | 0 | 0 |
| 24/10/2008 |
5.22
|
327,600 | 5.51 | 5.53 | 5.17 | 0 | 4,000 | 0 |
| 23/10/2008 |
5.51
|
306,000 | 5.95 | 5.95 | 5.51 | 0 | 0 | 0 |
| 22/10/2008 |
5.95
|
128,300 | 6.16 | 6.16 | 5.79 | 2,400 | 0 | 0 |
| 21/10/2008 |
6.16
|
228,100 | 5.98 | 6.44 | 5.98 | 3,000 | 0 | 0 |
| 20/10/2008 |
5.98
|
171,000 | 6.21 | 6.26 | 5.95 | 600 | 0 | 0 |
| 17/10/2008 |
6.21
|
258,100 | 6.05 | 6.44 | 6.05 | 9,000 | 0 | 0 |
| 16/10/2008 |
6.05
|
372,100 | 6.50 | 6.50 | 5.90 | 85,200 | 0 | 0 |
| 15/10/2008 |
6.50
|
788,900 | 6.08 | 6.50 | 6.08 | 177,800 | 0 | 0 |
| 14/10/2008 |
6.08
|
2,700 | 5.84 | 6.08 | 6.08 | 0 | 0 | 0 |
| 13/10/2008 |
5.84
|
289,000 | 5.48 | 5.90 | 5.48 | 64,600 | 0 | 0 |
| 10/10/2008 |
5.48
|
682,900 | 5.98 | 5.98 | 5.48 | 62,500 | 0 | 0 |
| 09/10/2008 |
5.98
|
521,500 | 5.77 | 6.05 | 5.48 | 0 | 500 | 0 |
| 08/10/2008 |
5.77
|
562,200 | 5.84 | 5.84 | 5.43 | 143,400 | 33,800 | 0 |
| 07/10/2008 |
5.84
|
1,008,200 | 6.21 | 6.21 | 5.82 | 394,400 | 61,700 | 0 |
| 06/10/2008 |
6.21
|
462,900 | 6.58 | 6.65 | 6.11 | 134,500 | 5,500 | 0 |
| 03/10/2008 |
6.58
|
322,700 | 6.68 | 6.68 | 6.39 | 0 | 0 | 0 |
| 02/10/2008 |
6.68
|
454,400 | 6.60 | 6.86 | 6.37 | 0 | 0 | 0 |
| 01/10/2008 |
6.60
|
529,700 | 6.63 | 6.99 | 6.24 | 28,000 | 0 | 0 |
| 30/09/2008 |
6.63
|
20,100 | 7.02 | 7.02 | 6.63 | 0 | 0 | 0 |
| 29/09/2008 |
7.02
|
837,700 | 7.44 | 7.57 | 6.97 | 0 | 90,500 | 0 |
| 26/09/2008 |
7.44
|
714,700 | 7.31 | 7.62 | 7.15 | 20,000 | 150,000 | 0 |
| 25/09/2008 |
7.31
|
1,023,100 | 7.02 | 7.31 | 6.73 | 217,800 | 332,800 | 0 |
| 24/09/2008 |
7.02
|
604,400 | 6.84 | 7.05 | 6.55 | 205,600 | 82,500 | 0 |
| 23/09/2008 |
6.84
|
1,588,100 | 6.55 | 6.99 | 6.11 | 495,000 | 180,000 | 0 |
| 22/09/2008 |
6.55
|
276,600 | 6.29 | 6.55 | 6.55 | 90,000 | 200,000 | 0 |
| 19/09/2008 |
6.29
|
1,351,700 | 5.90 | 6.29 | 5.51 | 43,800 | 200,000 | 0 |
| 18/09/2008 |
5.90
|
42,800 | 6.31 | 6.31 | 5.90 | 0 | 0 | 0 |
| 17/09/2008 |
6.31
|
54,100 | 6.78 | 6.78 | 6.31 | 1,000 | 0 | 0 |
| 16/09/2008 |
6.78
|
280,600 | 7.23 | 7.23 | 6.78 | 70,400 | 0 | 0 |
| 15/09/2008 |
7.23
|
992,100 | 7.75 | 7.83 | 7.23 | 23,000 | 0 | 0 |
| 12/09/2008 |
7.75
|
35,600 | 8.32 | 8.32 | 7.75 | 1,300 | 0 | 0 |
| 11/09/2008 |
8.32
|
70,200 | 8.85 | 8.85 | 8.32 | 1,000 | 50,000 | 0 |
| 10/09/2008 |
8.85
|
511,900 | 9.26 | 9.39 | 8.85 | 3,000 | 308,100 | 0 |
| 09/09/2008 |
9.26
|
496,000 | 9.68 | 9.78 | 9.08 | 0 | 224,900 | 0 |
| 08/09/2008 |
9.68
|
560,200 | 10.33 | 11.06 | 9.68 | 1,100 | 189,300 | 0 |
| 05/09/2008 |
10.33
|
2,352,200 | 10.33 | 11.74 | 9.39 | 100 | 440,700 | 0 |
| 30/11/-0001 |
5.62
|
15,583,600 | 5.45 | 5.66 | 5.44 | 0 | 0 | 0 |