| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
0 | 0% | 4,700 | 4,000 | 0 |
9.60
11
9.60
|
|
2 tháng
(2026-08-05) |
-1 | -8.93% | 8,600 | 7,000 | 0.0 |
9.60
11.20
9.60
|
|
3 tháng
(2026-07-06) |
-0.50 | -4.67% | 8,700 | 7,000 | 0.0 |
9.60
11.20
9.60
|
|
6 tháng
(2026-04-07) |
-0.30 | -2.86% | 36,700 | 7,000 | 0.0 |
9.60
11.50
9.60
|
|
12 tháng
(2025-10-09) |
-2.20 | -17.74% | 82,400 | 6,500 | 0.0 |
9.60
12.70
9.60
|
|
24 tháng
(2024-10-14) |
-0.43 | -4.05% | 265,893 | 6,500 | 0.0 |
9.60
13.38
9.60
|
|
36 tháng
(2023-10-20) |
-0.99 | -8.85% | 354,008 | 6,500 | 0.0 |
9.60
13.38
9.60
|
|
60 tháng
(2021-11-01) |
-3.47 | -25.39% | 2,234,659 | -10,800 | -0.4 |
8.56
20.82
9.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/04/2010 |
4.64
|
26,000 | 4.66 | 4.66 | 4.54 | 0 | 0 | 0 |
| 19/04/2010 |
4.51
|
7,700 | 4.73 | 4.77 | 4.44 | 0 | 0 | 0 |
| 16/04/2010 |
4.53
|
89,600 | 4.27 | 4.53 | 4.25 | 0 | 0 | 0 |
| 15/04/2010 |
4.28
|
10,900 | 4.28 | 4.28 | 4.21 | 0 | 0 | 0 |
| 14/04/2010 |
4.09
|
10,100 | 4.09 | 4.12 | 4.03 | 0 | 0 | 0 |
| 13/04/2010 |
4.05
|
17,900 | 4.08 | 4.29 | 4.03 | 0 | 0 | 0 |
| 12/04/2010 |
4.06
|
25,300 | 4.03 | 4.15 | 4.02 | 0 | 0 | 0 |
| 09/04/2010 |
4.13
|
16,800 | 4.25 | 4.25 | 4.09 | 0 | 0 | 0 |
| 08/04/2010 |
4.22
|
20,200 | 4.11 | 4.34 | 4.09 | 0 | 0 | 0 |
| 07/04/2010 |
4.05
|
16,100 | 4.11 | 4.12 | 4.00 | 0 | 0 | 0 |
| 06/04/2010 |
4.08
|
11,000 | 4.41 | 4.41 | 4.08 | 0 | 0 | 0 |
| 05/04/2010 |
4.19
|
14,800 | 4.13 | 4.19 | 4.08 | 0 | 0 | 0 |
| 02/04/2010 |
3.96
|
3,000 | 3.97 | 3.97 | 3.87 | 0 | 0 | 0 |
| 01/04/2010 |
3.96
|
17,000 | 3.96 | 4.08 | 3.93 | 0 | 0 | 0 |
| 31/03/2010 |
3.96
|
9,400 | 4.06 | 4.06 | 3.93 | 0 | 0 | 0 |
| 30/03/2010 |
4.08
|
15,200 | 4.31 | 4.37 | 4.08 | 0 | 0 | 0 |
| 29/03/2010 |
4.34
|
3,500 | 4.47 | 4.47 | 4.15 | 0 | 0 | 0 |
| 26/03/2010 |
4.40
|
71,000 | 4.12 | 4.40 | 4.12 | 0 | 0 | 0 |
| 25/03/2010 |
4.12
|
2,900 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 24/03/2010 |
4.37
|
17,300 | 4.40 | 4.51 | 4.16 | 0 | 0 | 0 |
| 23/03/2010 |
4.37
|
18,900 | 4.48 | 4.48 | 4.22 | 0 | 0 | 0 |
| 22/03/2010 |
4.24
|
55,900 | 4.11 | 4.24 | 4.00 | 0 | 0 | 0 |
| 19/03/2010 |
3.94
|
4,500 | 4.00 | 4.00 | 3.94 | 0 | 0 | 0 |
| 18/03/2010 |
4.03
|
6,600 | 3.86 | 4.03 | 3.86 | 0 | 0 | 0 |
| 17/03/2010 |
3.86
|
3,600 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 16/03/2010 |
4.00
|
8,300 | 4.08 | 4.19 | 3.86 | 0 | 0 | 0 |
| 15/03/2010 |
4.02
|
13,000 | 4.00 | 4.11 | 4.00 | 0 | 800 | 0.0 |
| 12/03/2010 |
3.90
|
13,400 | 3.87 | 3.90 | 3.80 | 0 | 0 | 0 |
| 11/03/2010 |
3.73
|
9,200 | 3.93 | 3.93 | 3.73 | 0 | 200 | 0.0 |
| 10/03/2010 |
3.84
|
5,700 | 3.86 | 4.11 | 3.84 | 0 | 0 | 0 |
| 09/03/2010 |
4.08
|
10,400 | 4.29 | 4.29 | 3.94 | 0 | 0 | 0 |
| 08/03/2010 |
4.15
|
9,800 | 4.08 | 4.15 | 4.08 | 0 | 0 | 0 |
| 05/03/2010 |
3.93
|
20,600 | 3.86 | 3.93 | 3.78 | 1,000 | 0 | 0.0 |
| 04/03/2010 |
3.64
|
8,700 | 3.65 | 3.76 | 3.64 | 0 | 0 | 0 |
| 03/03/2010 |
3.57
|
6,500 | 3.42 | 3.57 | 3.42 | 0 | 0 | 0 |
| 02/03/2010 |
3.35
|
3,900 | 3.22 | 3.38 | 3.22 | 0 | 0 | 0 |
| 01/03/2010 |
3.28
|
4,600 | 3.20 | 3.28 | 3.20 | 0 | 0 | 0 |
| 26/02/2010 |
3.20
|
2,800 | 3.13 | 3.20 | 3.13 | 0 | 0 | 0 |
| 25/02/2010 |
3.14
|
3,400 | 3.14 | 3.14 | 3.07 | 0 | 0 | 0 |
| 24/02/2010 |
3.17
|
2,200 | 3.06 | 3.17 | 3.06 | 0 | 0 | 0 |
| 23/02/2010 |
3.14
|
3,000 | 3.28 | 3.28 | 3.14 | 0 | 0 | 0 |
| 22/02/2010 |
3.33
|
4,700 | 3.38 | 3.38 | 3.33 | 0 | 0 | 0 |
| 12/02/2010 |
3.13
|
1,900 | 3.49 | 3.49 | 3.13 | 0 | 0 | 0 |
| 11/02/2010 |
3.28
|
600 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 10/02/2010 |
3.28
|
100 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 |
| 09/02/2010 |
3.06
|
4,100 | 3.45 | 3.45 | 3.06 | 0 | 0 | 0 |
| 08/02/2010 |
3.26
|
800 | 3.28 | 3.28 | 3.26 | 0 | 0 | 0 |
| 05/02/2010 |
3.14
|
1,400 | 3.06 | 3.39 | 3.06 | 0 | 0 | 0 |
| 04/02/2010 |
3.22
|
6,600 | 3.29 | 3.29 | 3.20 | 0 | 0 | 0 |
| 03/02/2010 |
3.48
|
5,200 | 3.51 | 3.51 | 3.20 | 0 | 0 | 0 |
| 02/02/2010 |
3.28
|
2,400 | 3.48 | 3.48 | 3.20 | 0 | 0 | 0 |
| 01/02/2010 |
3.28
|
11,200 | 3.29 | 3.29 | 3.28 | 0 | 0 | 0 |
| 29/01/2010 |
3.51
|
100 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
| 28/01/2010 |
3.35
|
4,400 | 3.36 | 3.36 | 3.35 | 0 | 0 | 0 |
| 27/01/2010 |
3.45
|
8,900 | 3.78 | 3.78 | 3.42 | 0 | 0 | 0 |
| 26/01/2010 |
3.67
|
6,100 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 25/01/2010 |
3.42
|
6,100 | 3.42 | 3.49 | 3.36 | 0 | 0 | 0 |
| 22/01/2010 |
3.61
|
16,400 | 3.65 | 3.65 | 3.54 | 0 | 0 | 0 |
| 21/01/2010 |
3.78
|
9,300 | 3.78 | 3.87 | 3.78 | 0 | 0 | 0 |
| 20/01/2010 |
4.06
|
100 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 19/01/2010 |
4.03
|
3,600 | 4.19 | 4.19 | 3.71 | 0 | 0 | 0 |
| 18/01/2010 |
3.93
|
10,900 | 4.22 | 4.22 | 3.93 | 0 | 0 | 0 |
| 15/01/2010 |
4.15
|
7,800 | 4.37 | 4.37 | 4.15 | 0 | 0 | 0 |
| 14/01/2010 |
4.44
|
5,800 | 4.47 | 4.47 | 4.22 | 0 | 0 | 0 |
| 13/01/2010 |
4.35
|
21,200 | 4.34 | 4.37 | 4.05 | 0 | 0 | 0 |
| 12/01/2010 |
4.24
|
18,900 | 4.22 | 4.48 | 4.22 | 0 | 0 | 0 |
| 11/01/2010 |
4.37
|
54,800 | 4.22 | 4.37 | 4.18 | 0 | 0 | 0 |
| 08/01/2010 |
4.45
|
32,700 | 4.45 | 4.66 | 4.45 | 0 | 0 | 0 |
| 07/01/2010 |
4.76
|
17,100 | 4.77 | 4.79 | 4.76 | 0 | 0 | 0 |
| 06/01/2010 |
5.04
|
11,100 | 5.40 | 5.40 | 5.04 | 0 | 0 | 0 |
| 05/01/2010 |
5.39
|
72,500 | 5.09 | 5.82 | 4.29 | 0 | 0 | 0 |