| 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) |
-0.30 | -6.98% | 3,533,200 | -74,500 | -0.3 |
4
5.10
4
|
|
2 tháng
(2026-07-20) |
-0.60 | -13.04% | 7,869,300 | -69,600 | -0.3 |
4
5.10
4
|
|
3 tháng
(2026-06-22) |
-1.30 | -24.53% | 12,782,300 | -133,200 | -0.6 |
4
5.30
4
|
|
6 tháng
(2026-03-23) |
0 | 0% | 38,432,700 | -136,100 | -0.6 |
4
5.60
4
|
|
12 tháng
(2025-09-23) |
-2.50 | -38.46% | 106,051,500 | -172,700 | -0.9 |
4
6.80
4
|
|
24 tháng
(2024-09-30) |
-3.20 | -44.44% | 449,074,828 | -6,202,570 | -35.3 |
4
9.50
4
|
|
36 tháng
(2023-10-04) |
-0.40 | -9.09% | 618,049,999 | -5,933,355 | -33.4 |
3.10
9.50
4
|
|
60 tháng
(2021-10-14) |
-5.81 | -59.22% | 1,195,251,633 | -4,557,980 | -10.7 |
2.30
16
4
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/06/2010 |
5.49
|
10,900 | 5.36 | 5.74 | 5.40 | 0 | 0 | 0 |
| 21/06/2010 |
5.36
|
24,100 | 5.38 | 5.91 | 5.17 | 0 | 0 | 0 |
| 18/06/2010 |
5.38
|
5,100 | 5.23 | 5.72 | 5.19 | 0 | 0 | 0 |
| 17/06/2010 |
5.23
|
14,200 | 5.45 | 5.57 | 5.23 | 0 | 0 | 0 |
| 16/06/2010 |
5.45
|
9,000 | 5.40 | 5.70 | 5.45 | 0 | 0 | 0 |
| 15/06/2010 |
5.40
|
30,600 | 5.30 | 6.12 | 5.40 | 0 | 0 | 0 |
| 14/06/2010 |
5.30
|
10,500 | 5.07 | 5.99 | 5.30 | 0 | 0 | 0 |
| 11/06/2010 |
5.07
|
11,200 | 5.09 | 5.74 | 5.07 | 0 | 0 | 0 |
| 10/06/2010 |
5.09
|
14,100 | 5.07 | 5.80 | 5.09 | 0 | 0 | 0 |
| 09/06/2010 |
5.07
|
10,200 | 5.04 | 5.49 | 4.85 | 0 | 0 | 0 |
| 08/06/2010 |
5.04
|
14,200 | 5.30 | 5.30 | 4.96 | 0 | 0 | 0 |
| 07/06/2010 |
5.30
|
9,000 | 5.11 | 5.30 | 5.30 | 0 | 0 | 0 |
| 04/06/2010 |
5.11
|
22,100 | 5.45 | 5.83 | 5.09 | 0 | 2,000 | -0.0 |
| 03/06/2010 |
5.45
|
15,400 | 5.28 | 5.70 | 5.13 | 0 | 0 | 0 |
| 02/06/2010 |
5.28
|
12,300 | 5.17 | 5.66 | 5.09 | 0 | 0 | 0 |
| 01/06/2010 |
5.17
|
9,600 | 5.21 | 5.42 | 4.92 | 0 | 0 | 0 |
| 31/05/2010 |
5.21
|
9,000 | 4.85 | 5.21 | 5.19 | 0 | 0 | 0 |
| 28/05/2010 |
4.85
|
23,800 | 4.85 | 5.17 | 4.64 | 0 | 0 | 0 |
| 27/05/2010 |
4.85
|
4,000 | 4.43 | 4.85 | 4.85 | 0 | 0 | 0 |
| 26/05/2010 |
4.43
|
5,600 | 4.62 | 4.66 | 4.43 | 1,000 | 0 | 0.0 |
| 25/05/2010 |
4.62
|
5,000 | 4.64 | 4.77 | 4.62 | 0 | 0 | 0 |
| 24/05/2010 |
4.64
|
5,600 | 4.45 | 4.75 | 4.45 | 1,000 | 0 | 0.0 |
| 21/05/2010 |
4.45
|
22,100 | 4.77 | 4.77 | 4.45 | 0 | 0 | 0 |
| 20/05/2010 |
4.77
|
9,600 | 5.11 | 5.11 | 4.77 | 0 | 0 | 0 |
| 19/05/2010 |
5.11
|
2,100 | 5.36 | 5.36 | 5.11 | 0 | 0 | 0 |
| 18/05/2010 |
5.36
|
2,300 | 5.40 | 5.51 | 5.36 | 0 | 0 | 0 |
| 17/05/2010 |
5.40
|
3,200 | 5.61 | 5.87 | 5.40 | 0 | 0 | 0 |
| 14/05/2010 |
5.61
|
6,700 | 5.61 | 5.97 | 5.61 | 2,600 | 0 | 0.1 |
| 13/05/2010 |
5.61
|
900 | 5.64 | 5.64 | 5.61 | 0 | 0 | 0 |
| 12/05/2010 |
5.64
|
6,100 | 5.89 | 6.10 | 5.64 | 0 | 0 | 0 |
| 11/05/2010 |
5.89
|
7,600 | 6.25 | 6.54 | 5.83 | 0 | 0 | 0 |
| 10/05/2010 |
6.25
|
0 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
| 07/05/2010 |
6.25
|
0 | 6.23 | 6.25 | 6.25 | 0 | 0 | 0 |
| 06/05/2010 |
6.23
|
2,800 | 6.21 | 6.54 | 6.23 | 0 | 0 | 0 |
| 05/05/2010 |
6.21
|
33,600 | 5.85 | 6.25 | 6.12 | 0 | 0 | 0 |
| 04/05/2010 |
5.85
|
14,200 | 5.72 | 5.85 | 5.85 | 0 | 0 | 0 |
| 29/04/2010 |
5.72
|
28,300 | 5.38 | 5.72 | 5.36 | 0 | 0 | 0 |
| 28/04/2010 |
5.38
|
1,500 | 5.19 | 5.38 | 5.34 | 0 | 0 | 0 |
| 27/04/2010 |
5.19
|
8,600 | 5.19 | 5.19 | 5.17 | 0 | 0 | 0 |
| 26/04/2010 |
5.19
|
6,600 | 4.96 | 5.19 | 5.17 | 0 | 0 | 0 |
| 22/04/2010 |
4.96
|
11,000 | 4.98 | 5.30 | 4.90 | 0 | 0 | 0 |
| 21/04/2010 |
4.98
|
3,300 | 5.26 | 5.55 | 4.98 | 0 | 0 | 0 |
| 20/04/2010 |
5.26
|
3,800 | 5.15 | 5.28 | 4.90 | 0 | 0 | 0 |
| 19/04/2010 |
5.15
|
5,300 | 4.75 | 5.15 | 4.75 | 0 | 0 | 0 |
| 16/04/2010 |
4.75
|
4,500 | 5.23 | 5.23 | 4.75 | 0 | 0 | 0 |
| 15/04/2010 |
5.23
|
1,800 | 5.07 | 5.23 | 4.92 | 0 | 0 | 0 |
| 14/04/2010 |
5.07
|
8,700 | 5.40 | 5.40 | 5.07 | 0 | 0 | 0 |
| 13/04/2010 |
5.40
|
2,400 | 5.21 | 5.51 | 5.36 | 0 | 0 | 0 |
| 12/04/2010 |
5.21
|
3,500 | 5.38 | 5.51 | 5.13 | 0 | 0 | 0 |
| 09/04/2010 |
5.38
|
2,700 | 5.80 | 5.80 | 5.38 | 0 | 0 | 0 |
| 08/04/2010 |
5.80
|
2,000 | 5.49 | 5.80 | 5.70 | 0 | 0 | 0 |
| 07/04/2010 |
5.49
|
2,700 | 5.17 | 5.49 | 5.49 | 0 | 0 | 0 |
| 06/04/2010 |
5.17
|
1,300 | 5.55 | 5.55 | 5.17 | 0 | 0 | 0 |
| 05/04/2010 |
5.55
|
3,000 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 02/04/2010 |
5.55
|
4,500 | 5.26 | 5.59 | 4.94 | 0 | 0 | 0 |
| 01/04/2010 |
5.26
|
700 | 4.96 | 5.38 | 5.26 | 0 | 0 | 0 |
| 31/03/2010 |
4.96
|
400 | 5.32 | 5.32 | 4.96 | 0 | 0 | 0 |
| 30/03/2010 |
5.32
|
800 | 5.70 | 5.70 | 5.32 | 0 | 0 | 0 |
| 29/03/2010 |
5.70
|
100 | 5.91 | 5.91 | 5.70 | 0 | 0 | 0 |
| 26/03/2010 |
5.91
|
7,400 | 5.64 | 5.91 | 5.40 | 0 | 0 | 0 |
| 25/03/2010 |
5.64
|
2,100 | 6.04 | 6.48 | 5.64 | 0 | 0 | 0 |
| 24/03/2010 |
6.04
|
300 | 5.66 | 6.08 | 6.04 | 0 | 0 | 0 |
| 23/03/2010 |
5.66
|
1,200 | 5.32 | 5.70 | 5.66 | 0 | 0 | 0 |
| 22/03/2010 |
5.32
|
19,500 | 5.70 | 5.70 | 5.32 | 0 | 0 | 0 |
| 19/03/2010 |
5.70
|
6,900 | 6.12 | 6.12 | 5.70 | 0 | 0 | 0 |
| 18/03/2010 |
6.12
|
100 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 17/03/2010 |
6.12
|
2,900 | 6.23 | 6.40 | 5.83 | 0 | 0 | 0 |
| 16/03/2010 |
6.23
|
36,100 | 5.87 | 6.27 | 6.16 | 0 | 0 | 0 |
| 15/03/2010 |
5.87
|
6,700 | 5.49 | 5.87 | 5.87 | 0 | 0 | 0 |
| 12/03/2010 |
5.49
|
1,000 | 5.13 | 5.49 | 5.49 | 0 | 0 | 0 |
| 11/03/2010 |
5.13
|
6,100 | 5.32 | 5.32 | 5.13 | 0 | 0 | 0 |
| 10/03/2010 |
5.32
|
31,000 | 5.32 | 5.32 | 4.22 | 0 | 0 | 0 |
| 30/11/-0001 |
1.10
|
805,158 | 1.14 | 1.16 | 1.10 | 0 | 0 | 0 |