| 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) |
-0.73 | -9.47% | 188,400 | -1,300 | 0.0 |
6.95
7.84
6.99
|
|
2 tháng
(2026-08-10) |
-1.02 | -12.75% | 460,100 | -13,700 | -0.1 |
6.95
8
6.99
|
|
3 tháng
(2026-07-10) |
-2.02 | -22.44% | 707,700 | -15,300 | -0.1 |
6.95
9.05
6.99
|
|
6 tháng
(2026-04-13) |
-2.30 | -24.75% | 1,716,600 | -22,700 | -0.2 |
6.95
9.76
6.99
|
|
12 tháng
(2025-10-13) |
-7.07 | -50.31% | 15,633,400 | -255,600 | -3.6 |
6.95
14.05
6.99
|
|
24 tháng
(2024-10-18) |
0.81 | 13.17% | 68,176,400 | -116,200 | -1.3 |
5.96
15.05
6.99
|
|
36 tháng
(2023-10-24) |
-0.50 | -6.72% | 124,722,500 | -568,721 | -5.3 |
5.96
15.05
6.99
|
|
60 tháng
(2021-11-03) |
-4.32 | -38.22% | 373,102,800 | -1,355,906 | -14.8 |
3.31
15.05
6.99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2010 |
3.13
|
39,280 | 3.18 | 3.22 | 3.13 | 0 | 520 | 0.0 |
| 14/10/2010 |
3.22
|
68,300 | 3.22 | 3.26 | 3.18 | 0 | 2,000 | 0.0 |
| 13/10/2010 |
3.18
|
74,930 | 3.05 | 3.26 | 3.05 | 15,000 | 0 | 0.1 |
| 12/10/2010 |
3.13
|
29,960 | 3.18 | 3.22 | 3.13 | 0 | 0 | 0 |
| 11/10/2010 |
3.18
|
15,720 | 3.22 | 3.22 | 3.09 | 0 | 0 | 0 |
| 08/10/2010 |
3.18
|
118,320 | 3.26 | 3.26 | 3.18 | 0 | 0 | 0 |
| 07/10/2010 |
3.30
|
47,590 | 3.34 | 3.34 | 3.22 | 0 | 0 | 0 |
| 06/10/2010 |
3.30
|
66,380 | 3.30 | 3.30 | 3.22 | 0 | 0 | 0 |
| 05/10/2010 |
3.26
|
38,700 | 3.26 | 3.26 | 3.13 | 0 | 0 | 0 |
| 04/10/2010 |
3.18
|
257,970 | 3.34 | 3.38 | 3.18 | 0 | 0 | 0 |
| 01/10/2010 |
3.34
|
83,670 | 3.46 | 3.46 | 3.34 | 0 | 0 | 0 |
| 30/09/2010 |
3.42
|
57,750 | 3.42 | 3.50 | 3.34 | 0 | 0 | 0 |
| 29/09/2010 |
3.42
|
74,720 | 3.50 | 3.50 | 3.42 | 0 | 0 | 0 |
| 28/09/2010 |
3.50
|
87,030 | 3.58 | 3.58 | 3.46 | 0 | 2,000 | 0.0 |
| 27/09/2010 |
3.50
|
77,330 | 3.50 | 3.58 | 3.50 | 0 | 2,000 | 0.0 |
| 24/09/2010 |
3.58
|
206,920 | 3.42 | 3.58 | 3.42 | 0 | 0 | 0 |
| 23/09/2010 |
3.42
|
183,280 | 3.50 | 3.54 | 3.42 | 0 | 0 | 0 |
| 22/09/2010 |
3.50
|
102,290 | 3.42 | 3.54 | 3.42 | 0 | 0 | 0 |
| 21/09/2010 |
3.54
|
233,180 | 3.62 | 3.66 | 3.50 | 0 | 0 | 0 |
| 20/09/2010 |
3.62
|
180,740 | 3.70 | 3.70 | 3.58 | 0 | 1,000 | 0.0 |
| 17/09/2010 |
3.58
|
594,020 | 3.42 | 3.58 | 3.42 | 0 | 0 | 0 |
| 16/09/2010 |
3.42
|
98,560 | 3.30 | 3.46 | 3.30 | 0 | 0 | 0 |
| 15/09/2010 |
3.42
|
331,490 | 3.34 | 3.50 | 3.30 | 0 | 0 | 0 |
| 14/09/2010 |
3.42
|
281,680 | 3.26 | 3.42 | 3.22 | 0 | 0 | 0 |
| 13/09/2010 |
3.30
|
360,130 | 3.30 | 3.42 | 3.30 | 0 | 0 | 0 |
| 10/09/2010 |
3.46
|
286,470 | 3.50 | 3.66 | 3.46 | 0 | 0 | 0 |
| 09/09/2010 |
3.62
|
349,060 | 3.62 | 3.62 | 3.54 | 0 | 0 | 0 |
| 08/09/2010 |
3.46
|
462,330 | 3.46 | 3.46 | 3.38 | 0 | 0 | 0 |
| 07/09/2010 |
3.30
|
499,450 | 3.26 | 3.30 | 3.13 | 0 | 1,350 | 0.0 |
| 06/09/2010 |
3.18
|
234,790 | 3.05 | 3.18 | 3.05 | 0 | 0 | 0 |
| 01/09/2010 |
3.05
|
194,850 | 3.18 | 3.18 | 3.05 | 0 | 0 | 0 |
| 31/08/2010 |
3.18
|
124,510 | 3.09 | 3.22 | 3.01 | 0 | 0 | 0 |
| 30/08/2010 |
3.09
|
214,760 | 3.05 | 3.09 | 3.05 | 0 | 0 | 0 |
| 27/08/2010 |
2.97
|
237,780 | 2.93 | 3.01 | 2.93 | 0 | 0 | 0 |
| 26/08/2010 |
3.05
|
379,250 | 3.05 | 3.22 | 3.05 | 0 | 0 | 0 |
| 25/08/2010 |
3.18
|
61,050 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 24/08/2010 |
3.34
|
206,060 | 3.38 | 3.38 | 3.34 | 0 | 0 | 0 |
| 23/08/2010 |
3.50
|
213,580 | 3.54 | 3.62 | 3.50 | 0 | 3,000 | 0.0 |
| 20/08/2010 |
3.62
|
334,150 | 3.38 | 3.62 | 3.34 | 0 | 0 | 0 |
| 19/08/2010 |
3.46
|
173,560 | 3.42 | 3.46 | 3.34 | 0 | 0 | 0 |
| 18/08/2010 |
3.42
|
174,370 | 3.54 | 3.54 | 3.42 | 0 | 0 | 0 |
| 17/08/2010 |
3.54
|
214,500 | 3.50 | 3.62 | 3.50 | 0 | 0 | 0 |
| 16/08/2010 |
3.58
|
158,750 | 3.46 | 3.58 | 3.42 | 0 | 400 | 0.0 |
| 13/08/2010 |
3.42
|
220,000 | 3.30 | 3.46 | 3.30 | 0 | 0 | 0 |
| 12/08/2010 |
3.38
|
218,470 | 3.46 | 3.54 | 3.38 | 0 | 0 | 0 |
| 11/08/2010 |
3.54
|
160,150 | 3.54 | 3.58 | 3.42 | 0 | 0 | 0 |
| 10/08/2010 |
3.46
|
230,780 | 3.54 | 3.62 | 3.42 | 0 | 0 | 0 |
| 09/08/2010 |
3.54
|
143,930 | 3.62 | 3.62 | 3.54 | 0 | 0 | 0 |
| 06/08/2010 |
3.70
|
199,550 | 3.78 | 3.78 | 3.70 | 0 | 0 | 0 |
| 05/08/2010 |
3.86
|
612,930 | 3.90 | 3.90 | 3.74 | 0 | 0 | 0 |
| 04/08/2010 |
3.74
|
502,260 | 3.58 | 3.74 | 3.46 | 0 | 0 | 0 |
| 03/08/2010 |
3.58
|
171,890 | 3.66 | 3.70 | 3.58 | 0 | 0 | 0 |
| 02/08/2010 |
3.62
|
119,190 | 3.70 | 3.74 | 3.62 | 1,000 | 0 | 0.0 |
| 30/07/2010 |
3.70
|
177,880 | 3.74 | 3.74 | 3.66 | 0 | 0 | 0 |
| 29/07/2010 |
3.66
|
95,990 | 3.66 | 3.74 | 3.66 | 0 | 250 | 0.0 |
| 28/07/2010 |
3.66
|
131,100 | 3.70 | 3.74 | 3.58 | 0 | 0 | 0 |
| 27/07/2010 |
3.70
|
110,400 | 3.70 | 3.82 | 3.66 | 0 | 0 | 0 |
| 26/07/2010 |
3.70
|
654,320 | 3.70 | 3.82 | 3.70 | 0 | 0 | 0 |
| 23/07/2010 |
3.86
|
317,570 | 3.90 | 3.98 | 3.86 | 0 | 0 | 0 |
| 22/07/2010 |
3.90
|
209,970 | 3.98 | 3.98 | 3.90 | 0 | 0 | 0 |
| 21/07/2010 |
3.98
|
80,330 | 4.10 | 4.10 | 3.98 | 0 | 0 | 0 |
| 20/07/2010 |
4.10
|
507,930 | 3.94 | 4.10 | 3.94 | 0 | 0 | 0 |
| 19/07/2010 |
3.94
|
138,010 | 3.90 | 4.02 | 3.86 | 0 | 0 | 0 |
| 16/07/2010 |
3.90
|
196,630 | 3.90 | 4.02 | 3.86 | 0 | 0 | 0 |
| 15/07/2010 |
3.90
|
261,470 | 3.94 | 4.02 | 3.90 | 0 | 0 | 0 |
| 14/07/2010 |
3.94
|
169,190 | 4.14 | 4.14 | 3.94 | 0 | 0 | 0 |
| 13/07/2010 |
4.06
|
150,770 | 4.06 | 4.14 | 4.02 | 0 | 0 | 0 |
| 12/07/2010 |
4.06
|
94,900 | 3.94 | 4.06 | 3.82 | 0 | 0 | 0 |
| 09/07/2010 |
3.90
|
187,880 | 3.90 | 4.02 | 3.90 | 0 | 0 | 0 |
| 08/07/2010 |
4.02
|
155,520 | 4.06 | 4.10 | 3.98 | 0 | 0 | 0 |
| 07/07/2010 |
3.94
|
389,050 | 4.26 | 4.26 | 3.94 | 0 | 0 | 0 |
| 06/07/2010 |
4.10
|
302,420 | 4.34 | 4.34 | 4.10 | 0 | 0 | 0 |
| 05/07/2010 |
4.26
|
621,500 | 4.06 | 4.26 | 4.06 | 0 | 10,000 | -0.1 |
| 02/07/2010 |
4.06
|
483,610 | 4.14 | 4.26 | 4.06 | 0 | 0 | 0 |
| 01/07/2010 |
4.26
|
795,500 | 4.30 | 4.42 | 4.26 | 0 | 0 | 0 |
| 30/06/2010 |
4.22
|
638,350 | 3.94 | 4.22 | 3.94 | 0 | 0 | 0 |
| 29/06/2010 |
4.02
|
600,650 | 3.98 | 4.02 | 3.94 | 10,000 | 0 | 0.1 |
| 28/06/2010 |
3.86
|
472,090 | 3.70 | 3.86 | 3.70 | 0 | 0 | 0 |
| 25/06/2010 |
3.70
|
146,900 | 3.70 | 3.78 | 3.70 | 0 | 0 | 0 |
| 24/06/2010 |
3.82
|
245,500 | 3.74 | 3.90 | 3.74 | 0 | 0 | 0 |
| 23/06/2010 |
3.74
|
119,630 | 3.70 | 3.78 | 3.70 | 0 | 0 | 0 |
| 22/06/2010 |
3.74
|
207,910 | 3.82 | 3.94 | 3.74 | 0 | 0 | 0 |
| 21/06/2010 |
3.82
|
244,470 | 3.78 | 3.82 | 3.74 | 0 | 0 | 0 |
| 18/06/2010 |
3.66
|
180,900 | 3.74 | 3.78 | 3.66 | 0 | 0 | 0 |
| 17/06/2010 |
3.66
|
194,240 | 3.62 | 3.74 | 3.62 | 0 | 1,320 | 0.0 |
| 16/06/2010 |
3.62
|
236,480 | 3.74 | 3.74 | 3.58 | 0 | 0 | 0 |
| 15/06/2010 |
3.66
|
163,670 | 3.74 | 3.74 | 3.62 | 0 | 0 | 0 |
| 14/06/2010 |
3.70
|
319,520 | 3.58 | 3.70 | 3.58 | 0 | 0 | 0 |
| 11/06/2010 |
3.54
|
115,510 | 3.58 | 3.62 | 3.50 | 0 | 0 | 0 |
| 10/06/2010 |
3.54
|
50,410 | 3.50 | 3.58 | 3.50 | 0 | 0 | 0 |
| 09/06/2010 |
3.54
|
76,970 | 3.54 | 3.54 | 3.50 | 0 | 0 | 0 |
| 08/06/2010 |
3.50
|
108,440 | 3.50 | 3.54 | 3.42 | 0 | 0 | 0 |
| 07/06/2010 |
3.46
|
177,290 | 3.50 | 3.54 | 3.42 | 0 | 0 | 0 |
| 04/06/2010 |
3.58
|
140,160 | 3.62 | 3.66 | 3.58 | 0 | 0 | 0 |
| 03/06/2010 |
3.62
|
81,230 | 3.78 | 3.78 | 3.62 | 0 | 0 | 0 |
| 02/06/2010 |
3.70
|
46,750 | 3.62 | 3.86 | 3.62 | 0 | 0 | 0 |
| 01/06/2010 |
3.70
|
78,970 | 3.62 | 3.78 | 3.62 | 0 | 0 | 0 |
| 31/05/2010 |
3.74
|
311,530 | 3.82 | 3.82 | 3.74 | 0 | 30,000 | -0.3 |
| 28/05/2010 |
3.90
|
289,730 | 3.98 | 4.02 | 3.70 | 0 | 0 | 0 |
| 27/05/2010 |
3.86
|
295,950 | 3.70 | 3.86 | 3.70 | 0 | 0 | 0 |