| 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 | 0% | 2,286,700 | -15,600 | -0.1 |
5.30
6.60
5.40
|
|
2 tháng
(2026-07-20) |
-0.30 | -5.17% | 4,965,400 | -20,600 | -0.1 |
5.30
6.60
5.40
|
|
3 tháng
(2026-06-22) |
-0.50 | -8.33% | 7,765,000 | -18,900 | -0.1 |
5.30
6.60
5.40
|
|
6 tháng
(2026-03-23) |
0.10 | 1.85% | 20,132,100 | -22,100 | -0.1 |
5.30
6.90
5.40
|
|
12 tháng
(2025-09-23) |
-3 | -35.29% | 46,547,000 | -38,000 | -0.2 |
5.30
9
5.40
|
|
24 tháng
(2024-09-30) |
-3.70 | -40.22% | 224,783,831 | 1,599,889 | 9.9 |
4.30
10.40
5.40
|
|
36 tháng
(2023-10-04) |
-0.20 | -3.51% | 403,636,340 | 1,613,199 | 7.8 |
3.70
11.30
5.40
|
|
60 tháng
(2021-10-14) |
-16.86 | -75.41% | 706,557,467 | 1,697,546 | -15.2 |
3.70
46.36
5.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/01/2010 |
3.50
|
52,535 | 3.37 | 3.67 | 3.06 | 0 | 0 | 0 |
| 13/01/2010 |
3.37
|
26,000 | 3.28 | 3.45 | 3.28 | 0 | 0 | 0 |
| 12/01/2010 |
3.28
|
19,820 | 3.50 | 3.85 | 3.15 | 0 | 0 | 0 |
| 11/01/2010 |
3.50
|
24,060 | 3.37 | 3.67 | 3.50 | 0 | 0 | 0 |
| 08/01/2010 |
3.37
|
41,340 | 3.37 | 3.50 | 3.28 | 0 | 0 | 0 |
| 07/01/2010 |
3.32
|
3,200 | 3.45 | 3.41 | 3.32 | 0 | 0 | 0 |
| 06/01/2010 |
3.41
|
17,600 | 3.67 | 3.67 | 3.32 | 0 | 0 | 0 |
| 05/01/2010 |
3.50
|
13,050 | 3.80 | 4.02 | 3.50 | 0 | 0 | 0 |
| 04/01/2010 |
4.02
|
78,500 | 3.67 | 4.02 | 3.50 | 0 | 0 | 0 |
| 31/12/2009 |
3.67
|
76,900 | 3.50 | 3.85 | 3.28 | 0 | 0 | 0 |
| 30/12/2009 |
3.45
|
7,000 | 3.24 | 3.54 | 3.45 | 0 | 0 | 0 |
| 29/12/2009 |
3.24
|
13,000 | 3.32 | 3.28 | 3.19 | 0 | 0 | 0 |
| 28/12/2009 |
3.41
|
21,100 | 3.32 | 3.45 | 3.28 | 0 | 0 | 0 |
| 25/12/2009 |
3.32
|
58,300 | 3.32 | 3.32 | 3.28 | 0 | 0 | 0 |
| 24/12/2009 |
3.28
|
3,500 | 3.28 | 3.59 | 3.24 | 0 | 0 | 0 |
| 23/12/2009 |
3.28
|
12,000 | 3.32 | 3.28 | 3.28 | 0 | 0 | 0 |
| 22/12/2009 |
3.28
|
9,880 | 3.28 | 3.59 | 3.28 | 0 | 0 | 0 |
| 21/12/2009 |
3.28
|
19,220 | 3.63 | 3.98 | 3.28 | 0 | 0 | 0 |
| 18/12/2009 |
3.72
|
600 | 3.63 | 3.98 | 3.72 | 0 | 0 | 0 |
| 17/12/2009 |
3.63
|
500 | 3.32 | 3.63 | 3.63 | 0 | 0 | 0 |
| 16/12/2009 |
3.32
|
7,200 | 3.32 | 3.32 | 3.32 | 0 | 0 | 0 |
| 15/12/2009 |
3.19
|
11,750 | 3.19 | 3.41 | 3.19 | 0 | 0 | 0 |
| 14/12/2009 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 11/12/2009 |
3.32
|
5,000 | 3.28 | 3.32 | 3.06 | 0 | 0 | 0 |
| 10/12/2009 |
3.15
|
3,500 | 3.50 | 3.85 | 3.15 | 0 | 0 | 0 |
| 09/12/2009 |
3.50
|
1,500 | 3.19 | 3.50 | 3.50 | 0 | 0 | 0 |
| 08/12/2009 |
3.19
|
30,400 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 07/12/2009 |
3.37
|
8,300 | 3.41 | 3.37 | 3.10 | 0 | 0 | 0 |
| 04/12/2009 |
3.45
|
1,500 | 3.37 | 3.45 | 3.37 | 0 | 0 | 0 |
| 03/12/2009 |
3.41
|
40,170 | 3.10 | 3.41 | 3.06 | 0 | 0 | 0 |
| 02/12/2009 |
3.10
|
34,000 | 3.10 | 3.15 | 2.97 | 0 | 0 | 0 |
| 01/12/2009 |
3.19
|
12,370 | 3.19 | 3.50 | 3.06 | 0 | 0 | 0 |
| 30/11/2009 |
3.19
|
3,700 | 3.19 | 3.24 | 3.10 | 0 | 0 | 0 |
| 27/11/2009 |
3.15
|
25,890 | 3.24 | 3.54 | 3.10 | 0 | 0 | 0 |
| 26/11/2009 |
3.45
|
31,415 | 3.45 | 3.76 | 3.15 | 0 | 0 | 0 |
| 25/11/2009 |
3.32
|
18,335 | 3.67 | 4.02 | 3.32 | 0 | 0 | 0 |
| 24/11/2009 |
3.59
|
7,300 | 3.89 | 4.24 | 3.54 | 0 | 0 | 0 |
| 23/11/2009 |
3.59
|
36,900 | 3.98 | 4.37 | 3.59 | 0 | 0 | 0 |
| 20/11/2009 |
3.89
|
3,050 | 4.02 | 4.02 | 3.89 | 0 | 0 | 0 |
| 19/11/2009 |
4.11
|
22,500 | 3.76 | 4.11 | 3.89 | 0 | 0 | 0 |
| 18/11/2009 |
3.94
|
22,100 | 3.94 | 3.94 | 3.72 | 0 | 0 | 0 |
| 17/11/2009 |
3.94
|
2,000 | 4.07 | 3.94 | 3.94 | 0 | 0 | 0 |
| 16/11/2009 |
4.07
|
100,110 | 3.72 | 4.07 | 3.89 | 0 | 0 | 0 |
| 13/11/2009 |
3.89
|
70,220 | 3.67 | 4.02 | 3.54 | 0 | 0 | 0 |
| 12/11/2009 |
3.80
|
55,000 | 3.72 | 3.80 | 3.59 | 0 | 0 | 0 |
| 11/11/2009 |
3.59
|
9,600 | 3.94 | 4.33 | 3.59 | 0 | 0 | 0 |
| 10/11/2009 |
3.94
|
37,000 | 3.89 | 3.94 | 3.85 | 0 | 0 | 0 |
| 09/11/2009 |
3.85
|
17,000 | 3.94 | 3.94 | 3.80 | 0 | 0 | 0 |
| 06/11/2009 |
3.89
|
39,800 | 3.94 | 4.33 | 3.89 | 0 | 0 | 0 |
| 05/11/2009 |
3.94
|
15,500 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
| 04/11/2009 |
3.94
|
20 | 3.76 | 3.94 | 3.94 | 0 | 0 | 0 |
| 03/11/2009 |
3.76
|
52,900 | 4.15 | 4.02 | 3.76 | 0 | 0 | 0 |
| 02/11/2009 |
4.15
|
10,300 | 4.46 | 4.15 | 4.02 | 0 | 0 | 0 |
| 30/10/2009 |
4.37
|
13,910 | 4.68 | 5.12 | 4.37 | 0 | 0 | 0 |
| 29/10/2009 |
4.81
|
2,600 | 4.37 | 4.81 | 4.77 | 0 | 0 | 0 |
| 28/10/2009 |
4.37
|
8,300 | 3.94 | 4.37 | 4.37 | 0 | 0 | 0 |
| 27/10/2009 |
3.94
|
26,700 | 3.85 | 4.20 | 3.80 | 0 | 0 | 0 |
| 26/10/2009 |
3.94
|
116,960 | 3.94 | 4.15 | 3.06 | 0 | 0 | 0 |
| 30/11/-0001 |
3.28
|
363,063 | 3.32 | 3.41 | 3.28 | 0 | 0 | 0 |