| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
0.25 | 1.92% | 45,761,100 | 249,700 | 0 |
13
14
14
|
|
2 tháng
(2026-08-17) |
-0.60 | -4.33% | 97,309,000 | 249,700 | 0 |
13
14.60
14
|
|
3 tháng
(2026-07-16) |
-0.85 | -6.03% | 198,478,800 | 249,700 | 0 |
12.80
14.60
14
|
|
6 tháng
(2026-04-17) |
-0.20 | -1.49% | 423,822,400 | 249,700 | 0 |
12.65
14.65
14
|
|
12 tháng
(2025-10-20) |
-1.20 | -8.30% | 725,623,000 | 249,700 | 0 |
12.20
15.80
14
|
|
24 tháng
(2024-10-24) |
-0.85 | -6.03% | 2,461,840,100 | 249,700 | 0 |
7.24
16.60
14
|
|
36 tháng
(2023-10-30) |
2.25 | 20.50% | 3,282,946,500 | 249,700 | 0 |
7.24
16.60
14
|
|
60 tháng
(2021-11-09) |
-10.50 | -44.22% | 4,383,851,500 | 249,700 | 0 |
6.05
26.13
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/10/2010 |
4.98
|
34,100 | 5.08 | 5.08 | 4.98 | 0 | 0 | 0 |
| 15/10/2010 |
5.08
|
176,400 | 5.13 | 5.13 | 5.03 | 0 | 0 | 0 |
| 14/10/2010 |
5.08
|
183,000 | 5.08 | 5.13 | 5.08 | 0 | 0 | 0 |
| 13/10/2010 |
5.13
|
94,000 | 5.08 | 5.13 | 5.08 | 0 | 0 | 0 |
| 12/10/2010 |
5.08
|
212,000 | 5.13 | 5.13 | 5.08 | 0 | 0 | 0 |
| 11/10/2010 |
5.08
|
69,500 | 5.18 | 5.18 | 5.08 | 0 | 0 | 0 |
| 08/10/2010 |
5.13
|
139,800 | 5.23 | 5.23 | 5.08 | 0 | 0 | 0 |
| 07/10/2010 |
5.18
|
195,800 | 5.28 | 5.33 | 5.18 | 0 | 0 | 0 |
| 06/10/2010 |
5.33
|
138,800 | 5.23 | 5.44 | 5.18 | 0 | 0 | 0 |
| 05/10/2010 |
5.23
|
259,900 | 5.23 | 5.28 | 5.03 | 0 | 0 | 0 |
| 04/10/2010 |
5.13
|
572,000 | 5.28 | 5.28 | 5.13 | 0 | 0 | 0 |
| 01/10/2010 |
5.28
|
235,300 | 5.33 | 5.38 | 5.28 | 0 | 0 | 0 |
| 30/09/2010 |
5.33
|
175,500 | 5.44 | 5.44 | 5.28 | 0 | 0 | 0 |
| 29/09/2010 |
5.38
|
486,800 | 5.49 | 5.54 | 5.33 | 0 | 0 | 0 |
| 28/09/2010 |
5.49
|
269,600 | 5.59 | 5.59 | 5.49 | 0 | 0 | 0 |
| 27/09/2010 |
5.49
|
154,100 | 5.44 | 5.54 | 5.44 | 0 | 0 | 0 |
| 24/09/2010 |
5.49
|
304,000 | 5.44 | 5.59 | 5.44 | 0 | 0 | 0 |
| 23/09/2010 |
5.49
|
525,900 | 5.54 | 5.59 | 5.33 | 0 | 0 | 0 |
| 22/09/2010 |
5.54
|
216,400 | 5.54 | 5.64 | 5.49 | 0 | 0 | 0 |
| 21/09/2010 |
5.59
|
275,100 | 5.84 | 5.84 | 5.54 | 0 | 0 | 0 |
| 20/09/2010 |
5.74
|
466,900 | 5.99 | 6.04 | 5.74 | 0 | 0 | 0 |
| 17/09/2010 |
5.89
|
686,300 | 5.64 | 5.89 | 5.54 | 0 | 0 | 0 |
| 16/09/2010 |
5.59
|
493,200 | 5.64 | 5.64 | 5.44 | 0 | 0 | 0 |
| 15/09/2010 |
5.59
|
321,800 | 5.79 | 5.79 | 5.49 | 0 | 0 | 0 |
| 14/09/2010 |
5.69
|
159,600 | 5.84 | 5.89 | 5.69 | 0 | 0 | 0 |
| 13/09/2010 |
5.69
|
327,500 | 6.04 | 6.10 | 5.64 | 0 | 0 | 0 |
| 10/09/2010 |
5.99
|
1,842,000 | 6.10 | 6.10 | 5.59 | 0 | 0 | 0 |
| 09/09/2010 |
5.74
|
971,100 | 5.49 | 5.74 | 5.49 | 0 | 0 | 0 |
| 08/09/2010 |
5.44
|
258,600 | 5.33 | 5.49 | 5.28 | 0 | 0 | 0 |
| 07/09/2010 |
5.59
|
281,400 | 5.59 | 5.69 | 5.33 | 0 | 0 | 0 |
| 06/09/2010 |
5.74
|
978,300 | 5.49 | 5.74 | 5.49 | 0 | 0 | 0 |
| 01/09/2010 |
5.44
|
381,500 | 5.44 | 5.49 | 5.28 | 0 | 0 | 0 |
| 31/08/2010 |
5.38
|
298,400 | 5.54 | 5.54 | 5.38 | 0 | 0 | 0 |
| 30/08/2010 |
5.44
|
407,000 | 5.28 | 5.44 | 5.28 | 0 | 0 | 0 |
| 27/08/2010 |
5.18
|
222,500 | 5.08 | 5.18 | 5.03 | 0 | 0 | 0 |
| 26/08/2010 |
5.08
|
219,000 | 5.13 | 5.18 | 5.03 | 0 | 0 | 0 |
| 25/08/2010 |
5.08
|
441,500 | 5.13 | 5.13 | 4.98 | 0 | 0 | 0 |
| 24/08/2010 |
5.18
|
294,500 | 5.33 | 5.44 | 5.08 | 0 | 0 | 0 |
| 23/08/2010 |
5.28
|
107,400 | 5.44 | 5.59 | 5.28 | 0 | 0 | 0 |
| 20/08/2010 |
5.28
|
478,800 | 5.28 | 5.44 | 5.23 | 0 | 0 | 0 |
| 19/08/2010 |
5.28
|
249,700 | 5.33 | 5.38 | 5.28 | 0 | 0 | 0 |
| 18/08/2010 |
5.28
|
178,700 | 5.49 | 5.49 | 5.23 | 0 | 0 | 0 |
| 17/08/2010 |
5.49
|
118,500 | 5.69 | 5.69 | 5.38 | 0 | 0 | 0 |
| 16/08/2010 |
5.64
|
406,400 | 5.44 | 5.64 | 5.44 | 0 | 0 | 0 |
| 13/08/2010 |
5.33
|
498,800 | 5.28 | 5.44 | 5.08 | 0 | 0 | 0 |
| 12/08/2010 |
5.13
|
405,800 | 5.38 | 5.38 | 5.08 | 0 | 0 | 0 |
| 11/08/2010 |
5.38
|
150,600 | 5.33 | 5.49 | 5.18 | 0 | 0 | 0 |
| 10/08/2010 |
5.28
|
291,100 | 5.59 | 5.59 | 5.23 | 0 | 0 | 0 |
| 09/08/2010 |
5.54
|
147,200 | 5.79 | 5.79 | 5.49 | 0 | 0 | 0 |
| 06/08/2010 |
5.74
|
236,300 | 5.89 | 5.89 | 5.74 | 0 | 0 | 0 |
| 05/08/2010 |
5.94
|
200,300 | 5.89 | 5.99 | 5.89 | 0 | 0 | 0 |
| 04/08/2010 |
5.84
|
310,600 | 5.99 | 5.99 | 5.79 | 0 | 0 | 0 |
| 03/08/2010 |
5.99
|
319,100 | 6.10 | 6.10 | 5.89 | 0 | 0 | 0 |
| 02/08/2010 |
5.99
|
63,500 | 6.15 | 6.15 | 5.99 | 0 | 0 | 0 |
| 30/07/2010 |
6.15
|
236,700 | 6.15 | 6.30 | 6.10 | 0 | 0 | 0 |
| 29/07/2010 |
6.15
|
212,000 | 6.15 | 6.20 | 6.04 | 0 | 0 | 0 |
| 28/07/2010 |
6.04
|
399,700 | 6.40 | 6.40 | 5.99 | 0 | 0 | 0 |
| 27/07/2010 |
6.35
|
348,400 | 6.25 | 6.50 | 6.25 | 0 | 0 | 0 |
| 26/07/2010 |
6.35
|
210,600 | 6.55 | 6.55 | 6.30 | 0 | 0 | 0 |
| 23/07/2010 |
6.50
|
239,900 | 6.60 | 6.60 | 6.45 | 0 | 0 | 0 |
| 22/07/2010 |
6.50
|
434,000 | 6.55 | 6.65 | 6.40 | 0 | 0 | 0 |
| 21/07/2010 |
6.50
|
534,700 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
| 20/07/2010 |
6.45
|
380,700 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
| 19/07/2010 |
6.70
|
338,500 | 6.60 | 6.76 | 6.55 | 0 | 0 | 0 |
| 16/07/2010 |
6.76
|
676,600 | 6.96 | 6.96 | 6.65 | 0 | 0 | 0 |
| 15/07/2010 |
6.91
|
581,300 | 7.52 | 7.52 | 6.91 | 0 | 0 | 0 |
| 14/07/2010 |
7.11
|
971,700 | 6.86 | 7.11 | 6.86 | 0 | 0 | 0 |
| 13/07/2010 |
6.76
|
1,131,600 | 6.86 | 6.86 | 6.25 | 0 | 0 | 0 |
| 12/07/2010 |
6.70
|
1,577,100 | 7.37 | 7.37 | 6.55 | 0 | 0 | 0 |