| 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) |
-0.65 | -3.88% | 90,903,200 | -2,772,689 | -35.3 |
16
17.10
16.05
|
|
2 tháng
(2026-08-10) |
-2.05 | -11.29% | 171,949,300 | -6,339,589 | -97.7 |
16
18.20
16.05
|
|
3 tháng
(2026-07-10) |
-3.65 | -18.48% | 308,866,500 | -21,932,389 | -372.6 |
16
19.75
16.05
|
|
6 tháng
(2026-04-13) |
-6.85 | -29.85% | 737,367,200 | -38,875,089 | -729.4 |
16
23
16.05
|
|
12 tháng
(2025-10-13) |
-10.40 | -39.25% | 1,851,333,200 | -70,533,589 | -1,450.0 |
16
26.75
16.05
|
|
24 tháng
(2024-10-18) |
-3.35 | -17.22% | 4,572,758,300 | -22,270,254 | -735.8 |
15.60
31.10
16.05
|
|
36 tháng
(2023-10-24) |
-0.73 | -4.32% | 7,030,957,900 | -22,975,695 | -736.5 |
15.17
31.10
16.05
|
|
60 tháng
(2021-11-03) |
-0.75 | -4.45% | 8,482,660,200 | -281,472,399 | -8,523.9 |
11.72
31.10
16.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/12/2009 |
7.82
|
3,874,370 | 7.95 | 7.95 | 7.75 | 1,430,240 | 50,000 | 0 |
| 21/12/2009 |
7.95
|
3,973,490 | 7.75 | 7.95 | 7.75 | 452,400 | 150,000 | 0 |
| 18/12/2009 |
7.75
|
3,820,150 | 7.66 | 7.92 | 7.69 | 289,220 | 20,000 | 0 |
| 17/12/2009 |
7.66
|
2,894,350 | 7.46 | 7.69 | 7.30 | 782,120 | 80 | 0 |
| 16/12/2009 |
7.46
|
2,577,780 | 7.75 | 7.75 | 7.43 | 240,100 | 0 | 0 |
| 15/12/2009 |
7.75
|
2,988,620 | 7.56 | 7.85 | 7.59 | 22,430 | 0 | 0 |
| 14/12/2009 |
7.56
|
4,458,950 | 7.20 | 7.56 | 7.43 | 100,000 | 0 | 0 |
| 11/12/2009 |
7.20
|
2,898,380 | 7.43 | 7.46 | 7.20 | 317,850 | 12,100 | 0 |
| 10/12/2009 |
7.43
|
2,183,660 | 7.46 | 7.59 | 7.36 | 237,730 | 6,000 | 0 |
| 09/12/2009 |
7.46
|
3,143,570 | 7.75 | 7.75 | 7.40 | 261,100 | 71,380 | 0 |
| 08/12/2009 |
7.75
|
2,401,440 | 8.02 | 8.02 | 7.72 | 350,550 | 81,000 | 0 |
| 07/12/2009 |
8.02
|
1,524,840 | 8.11 | 8.11 | 7.98 | 317,150 | 6,520 | 0 |
| 04/12/2009 |
8.11
|
1,836,220 | 8.11 | 8.21 | 8.05 | 362,730 | 2,000 | 0 |
| 03/12/2009 |
8.11
|
4,989,260 | 7.92 | 8.15 | 7.82 | 854,400 | 5,000 | 0 |
| 02/12/2009 |
7.92
|
9,790,490 | 7.95 | 8.31 | 7.66 | 1,735,640 | 0 | 0 |
| 01/12/2009 |
7.95
|
509,260 | 7.59 | 7.95 | 7.95 | 0 | 0 | 0 |
| 30/11/2009 |
7.59
|
960,250 | 7.23 | 7.59 | 7.59 | 116,150 | 1,400 | 0 |
| 27/11/2009 |
7.23
|
2,414,700 | 6.91 | 7.23 | 6.58 | 55,680 | 0 | 0 |
| 26/11/2009 |
6.91
|
4,072,270 | 7.27 | 7.27 | 6.91 | 1,093,330 | 7,860 | 0 |
| 25/11/2009 |
7.27
|
4,320,240 | 7.62 | 7.62 | 7.27 | 1,596,430 | 3,790 | 0 |
| 24/11/2009 |
7.62
|
2,915,180 | 7.92 | 7.92 | 7.62 | 824,100 | 0 | 0 |
| 23/11/2009 |
7.92
|
1,601,490 | 8.15 | 8.15 | 7.92 | 539,800 | 0 | 0 |
| 20/11/2009 |
8.15
|
1,462,170 | 8.28 | 8.28 | 8.15 | 98,350 | 26,090 | 0 |
| 19/11/2009 |
8.28
|
1,896,910 | 8.15 | 8.34 | 8.15 | 23,810 | 0 | 0 |
| 18/11/2009 |
8.15
|
2,541,330 | 8.24 | 8.24 | 8.08 | 1,016,550 | 0 | 0 |
| 17/11/2009 |
8.24
|
2,059,480 | 8.44 | 8.44 | 8.24 | 59,100 | 1,000 | 0 |
| 16/11/2009 |
8.44
|
1,965,290 | 8.63 | 8.63 | 8.44 | 483,280 | 1,000 | 0 |
| 13/11/2009 |
8.63
|
1,842,920 | 8.63 | 8.63 | 8.54 | 986,150 | 1,500 | 0 |
| 12/11/2009 |
8.63
|
1,890,050 | 8.63 | 8.73 | 8.60 | 189,080 | 0 | 0 |
| 11/11/2009 |
8.63
|
2,148,090 | 8.44 | 8.63 | 8.41 | 146,370 | 0 | 0 |
| 10/11/2009 |
8.44
|
2,749,910 | 8.60 | 8.70 | 8.41 | 604,820 | 180 | 0 |
| 09/11/2009 |
8.60
|
3,593,740 | 8.80 | 8.80 | 8.54 | 2,171,230 | 2,020 | 0 |
| 06/11/2009 |
8.80
|
3,057,730 | 8.89 | 9.09 | 8.80 | 400,860 | 0 | 0 |
| 05/11/2009 |
8.89
|
2,980,370 | 8.63 | 8.96 | 8.67 | 560,800 | 1,000 | 0 |
| 04/11/2009 |
8.63
|
2,791,880 | 8.63 | 8.83 | 8.57 | 26,840 | 0 | 0 |
| 03/11/2009 |
8.63
|
3,297,810 | 8.93 | 8.96 | 8.60 | 814,220 | 0 | 0 |
| 02/11/2009 |
8.93
|
5,989,710 | 9.19 | 9.19 | 8.73 | 3,082,260 | 3,000 | 0 |
| 30/10/2009 |
9.19
|
3,723,990 | 9.19 | 9.32 | 9.12 | 678,750 | 0 | 0 |
| 29/10/2009 |
9.19
|
3,970,860 | 9.55 | 9.55 | 9.09 | 376,000 | 0 | 0 |
| 28/10/2009 |
9.55
|
6,561,020 | 9.45 | 9.71 | 9.45 | 1,121,180 | 0 | 0 |
| 27/10/2009 |
9.45
|
14,130,980 | 9.45 | 9.74 | 9.12 | 1,895,930 | 0 | 0 |