| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0 | 0% | 0 | 0 | 0 |
3.70
3.70
3.70
|
|
2 tháng
(2026-08-10) |
-0.30 | -7.50% | 150,000 | 0 | 0 |
3.70
4.10
3.70
|
|
3 tháng
(2026-07-10) |
-0.70 | -15.91% | 180,400 | 0 | 0 |
3.70
4.40
3.70
|
|
6 tháng
(2026-04-13) |
-0.70 | -15.91% | 458,700 | -4,400 | 0.0 |
3.70
4.50
3.70
|
|
12 tháng
(2025-10-13) |
-3.30 | -47.14% | 2,960,900 | -178,300 | -1.0 |
3.70
7
3.70
|
|
24 tháng
(2024-10-18) |
-4.30 | -53.75% | 23,256,454 | 64,000 | 0.7 |
3.70
9
3.70
|
|
36 tháng
(2023-10-24) |
-2.80 | -43.05% | 44,843,505 | 98,600 | 1.0 |
3.12
10.80
3.70
|
|
60 tháng
(2021-11-03) |
-7.44 | -66.78% | 104,293,200 | 95,000 | 0.9 |
3.12
15.19
3.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2010 |
15.65
|
1,035,400 | 15.26 | 15.88 | 15.03 | 0 | 5,000 | -0.1 |
| 15/09/2010 |
15.19
|
789,000 | 16.03 | 16.26 | 15.11 | 0 | 0 | 0 |
| 14/09/2010 |
16.03
|
1,030,100 | 17.11 | 17.18 | 15.88 | 0 | 0 | 0 |
| 13/09/2010 |
16.57
|
512,500 | 17.57 | 17.72 | 16.57 | 0 | 0 | 0 |
| 10/09/2010 |
17.49
|
1,120,700 | 18.49 | 18.49 | 16.18 | 0 | 0 | 0 |
| 09/09/2010 |
17.49
|
1,320,300 | 16.57 | 17.49 | 16.57 | 12,000 | 0 | 0.3 |
| 08/09/2010 |
16.80
|
885,700 | 16.18 | 16.80 | 16.03 | 0 | 0 | 0 |
| 07/09/2010 |
16.18
|
1,100,200 | 16.11 | 16.34 | 15.57 | 0 | 400 | 0.0 |
| 06/09/2010 |
15.88
|
482,900 | 16.03 | 16.11 | 15.49 | 0 | 600 | 0.0 |
| 01/09/2010 |
15.57
|
521,700 | 15.42 | 16.18 | 15.34 | 0 | 1,000 | 0.0 |
| 31/08/2010 |
15.57
|
719,900 | 15.65 | 15.88 | 15.03 | 0 | 1,000 | 0.0 |
| 30/08/2010 |
15.26
|
706,000 | 14.19 | 15.26 | 14.19 | 0 | 0 | 0 |
| 27/08/2010 |
13.81
|
631,900 | 14.19 | 14.50 | 13.81 | 0 | 0 | 0 |
| 26/08/2010 |
14.42
|
748,300 | 13.81 | 14.80 | 13.58 | 0 | 0 | 0 |
| 25/08/2010 |
14.19
|
364,800 | 14.88 | 15.26 | 14.19 | 0 | 0 | 0 |
| 24/08/2010 |
14.65
|
334,500 | 15.49 | 15.65 | 14.65 | 0 | 0 | 0 |
| 23/08/2010 |
15.49
|
532,300 | 15.57 | 15.95 | 15.26 | 0 | 0 | 0 |
| 20/08/2010 |
15.80
|
872,800 | 15.80 | 16.11 | 15.11 | 1,000 | 0 | 0.0 |
| 19/08/2010 |
15.80
|
764,400 | 16.18 | 16.18 | 15.49 | 2,000 | 0 | 0.0 |
| 18/08/2010 |
15.95
|
530,300 | 16.49 | 16.88 | 15.65 | 0 | 0 | 0 |
| 17/08/2010 |
16.26
|
906,600 | 16.88 | 17.03 | 15.72 | 0 | 0 | 0 |
| 16/08/2010 |
16.80
|
1,081,400 | 15.95 | 16.80 | 15.95 | 0 | 0 | 0 |
| 13/08/2010 |
15.95
|
1,161,100 | 15.34 | 16.03 | 15.34 | 0 | 0 | 0 |
| 12/08/2010 |
15.57
|
757,700 | 16.64 | 16.64 | 15.34 | 0 | 1,000 | 0.0 |
| 11/08/2010 |
16.57
|
1,390,400 | 16.11 | 16.57 | 15.72 | 0 | 0 | 0 |
| 10/08/2010 |
16.11
|
1,353,800 | 15.95 | 16.11 | 15.19 | 0 | 0 | 0 |
| 09/08/2010 |
16.03
|
785,000 | 16.88 | 17.26 | 15.72 | 0 | 0 | 0 |
| 06/08/2010 |
16.72
|
953,400 | 17.03 | 17.34 | 16.64 | 0 | 0 | 0 |
| 05/08/2010 |
17.03
|
1,170,900 | 16.41 | 17.18 | 16.41 | 1,000 | 0 | 0.0 |
| 04/08/2010 |
16.41
|
1,537,400 | 16.11 | 16.57 | 15.65 | 0 | 0 | 0 |
| 03/08/2010 |
16.11
|
1,036,000 | 15.57 | 16.18 | 15.49 | 0 | 0 | 0 |
| 02/08/2010 |
15.72
|
813,800 | 15.72 | 16.72 | 15.42 | 0 | 0 | 0 |
| 30/07/2010 |
16.49
|
1,249,900 | 16.18 | 17.26 | 15.72 | 0 | 0 | 0 |
| 29/07/2010 |
16.11
|
1,215,400 | 15.49 | 16.64 | 15.49 | 0 | 0 | 0 |
| 28/07/2010 |
15.72
|
1,357,800 | 15.95 | 15.95 | 15.65 | 0 | 0 | 0 |
| 27/07/2010 |
15.26
|
631,000 | 14.50 | 15.26 | 14.42 | 0 | 0 | 0 |
| 26/07/2010 |
14.42
|
559,400 | 14.27 | 14.42 | 14.11 | 0 | 0 | 0 |
| 23/07/2010 |
14.57
|
752,500 | 14.57 | 14.57 | 14.27 | 200 | 0 | 0.0 |
| 22/07/2010 |
14.42
|
751,100 | 14.34 | 14.57 | 13.96 | 0 | 0 | 0 |
| 21/07/2010 |
14.19
|
740,800 | 14.19 | 14.42 | 13.96 | 0 | 0 | 0 |
| 20/07/2010 |
14.19
|
615,300 | 14.50 | 14.80 | 13.88 | 0 | 0 | 0 |
| 19/07/2010 |
14.34
|
714,900 | 14.80 | 14.88 | 13.88 | 0 | 0 | 0 |
| 16/07/2010 |
15.11
|
933,900 | 15.19 | 15.72 | 13.73 | 0 | 0 | 0 |