| 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) |
1.85 | 4.06% | 8,301,100 | -15,855 | 0 |
44.85
47.90
44.85
|
|
2 tháng
(2026-08-05) |
-0.05 | -0.11% | 14,159,500 | -15,855 | 0 |
44.85
47.90
44.85
|
|
3 tháng
(2026-07-06) |
0.15 | 0.32% | 26,964,400 | -15,855 | 0 |
43.85
48.40
44.85
|
|
6 tháng
(2026-04-07) |
-9.30 | -16.40% | 65,476,300 | -15,855 | 0 |
43.85
58
44.85
|
|
12 tháng
(2025-10-09) |
-7.88 | -14.26% | 156,789,500 | -15,855 | 0 |
43.85
62.35
44.85
|
|
24 tháng
(2024-10-14) |
-0.97 | -2.01% | 355,097,700 | -15,855 | 0 |
43.85
62.35
44.85
|
|
36 tháng
(2023-10-20) |
9.46 | 24.94% | 553,191,400 | -15,855 | 0 |
32.73
62.35
44.85
|
|
60 tháng
(2021-11-01) |
14.08 | 42.27% | 912,392,600 | -15,855 | 0 |
29.15
62.35
44.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/08/2009 |
4.30
|
775,080 | 4.30 | 4.32 | 4.23 | 87,300 | 70,630 | 0 |
| 04/08/2009 |
4.30
|
948,810 | 4.28 | 4.35 | 4.26 | 19,070 | 143,880 | 0 |
| 03/08/2009 |
4.28
|
753,760 | 4.36 | 4.45 | 4.22 | 0 | 41,140 | 0 |
| 31/07/2009 |
4.36
|
1,121,490 | 4.21 | 4.38 | 4.22 | 17,280 | 287,210 | 0 |
| 30/07/2009 |
4.21
|
960,380 | 4.31 | 4.31 | 4.11 | 1,180 | 0 | 0 |
| 29/07/2009 |
4.31
|
1,314,540 | 4.34 | 4.49 | 4.31 | 10,570 | 106,650 | 0 |
| 28/07/2009 |
4.34
|
3,818,050 | 4.14 | 4.34 | 4.25 | 228,540 | 400,400 | 0 |
| 27/07/2009 |
4.14
|
531,910 | 3.95 | 4.14 | 4.14 | 0 | 222,730 | 0 |
| 24/07/2009 |
3.95
|
594,330 | 3.77 | 3.95 | 3.95 | 0 | 400,900 | 0 |
| 23/07/2009 |
3.77
|
606,780 | 3.59 | 3.77 | 3.52 | 3,800 | 163,300 | 0 |
| 22/07/2009 |
3.59
|
318,500 | 3.56 | 3.63 | 3.55 | 118,000 | 26,780 | 0 |
| 21/07/2009 |
3.56
|
655,420 | 3.42 | 3.56 | 3.44 | 321,800 | 193,200 | 0 |
| 20/07/2009 |
3.42
|
616,290 | 3.58 | 3.58 | 3.41 | 126,070 | 230,470 | 0 |
| 17/07/2009 |
3.58
|
297,340 | 3.67 | 3.67 | 3.58 | 0 | 0 | 0 |
| 16/07/2009 |
3.67
|
560,220 | 3.54 | 3.70 | 3.59 | 78,500 | 72,000 | 0 |
| 15/07/2009 |
3.54
|
402,820 | 3.47 | 3.58 | 3.51 | 28,000 | 40,000 | 0 |
| 14/07/2009 |
3.47
|
515,860 | 3.54 | 3.58 | 3.41 | 100,000 | 50,500 | 0 |
| 13/07/2009 |
3.54
|
474,220 | 3.71 | 3.71 | 3.54 | 130,000 | 13,970 | 0 |
| 10/07/2009 |
3.71
|
706,250 | 3.76 | 3.76 | 3.63 | 253,800 | 2,000 | 0 |
| 09/07/2009 |
3.76
|
291,560 | 3.80 | 3.82 | 3.76 | 50,000 | 10,850 | 0 |
| 08/07/2009 |
3.80
|
363,920 | 3.84 | 3.84 | 3.73 | 2,000 | 20,000 | 0 |
| 07/07/2009 |
3.84
|
459,680 | 3.89 | 3.99 | 3.80 | 800 | 28,100 | 0 |
| 06/07/2009 |
3.89
|
908,290 | 3.71 | 3.89 | 3.77 | 33,200 | 434,000 | 0 |
| 03/07/2009 |
3.71
|
611,330 | 3.69 | 3.72 | 3.54 | 100,000 | 62,000 | 0 |
| 02/07/2009 |
3.69
|
647,490 | 3.73 | 3.83 | 3.55 | 65,790 | 38,000 | 0 |
| 01/07/2009 |
3.73
|
562,170 | 3.92 | 3.92 | 3.73 | 100,200 | 0 | 0 |
| 30/06/2009 |
3.92
|
623,840 | 4.12 | 4.12 | 3.92 | 500 | 0 | 0 |
| 29/06/2009 |
4.12
|
589,710 | 4.12 | 4.18 | 4.11 | 104,800 | 151,510 | 0 |
| 26/06/2009 |
4.12
|
714,710 | 4.02 | 4.12 | 3.97 | 107,800 | 188,000 | 0 |
| 25/06/2009 |
4.02
|
846,360 | 4.10 | 4.21 | 3.92 | 12,640 | 35,000 | 0 |
| 24/06/2009 |
4.10
|
523,720 | 3.91 | 4.10 | 4.02 | 760 | 161,520 | 0 |
| 23/06/2009 |
3.91
|
875,760 | 4.11 | 4.11 | 3.91 | 100,100 | 304,150 | 0 |
| 22/06/2009 |
4.11
|
1,150,870 | 4.32 | 4.32 | 4.11 | 91,280 | 144,580 | 0 |
| 19/06/2009 |
4.32
|
892,980 | 4.31 | 4.39 | 4.23 | 136,180 | 77,140 | 0 |
| 18/06/2009 |
4.31
|
2,300,370 | 4.27 | 4.35 | 4.16 | 124,880 | 245,720 | 0 |
| 17/06/2009 |
4.27
|
245,160 | 4.49 | 4.49 | 4.27 | 1,000 | 0 | 0 |
| 16/06/2009 |
4.49
|
74,470 | 4.72 | 4.72 | 4.49 | 1,050 | 0 | 0 |
| 15/06/2009 |
4.72
|
405,720 | 4.97 | 4.97 | 4.72 | 1,000 | 80,000 | 0 |
| 12/06/2009 |
4.97
|
1,744,960 | 5.11 | 5.31 | 4.92 | 5,560 | 25,000 | 0 |
| 11/06/2009 |
5.11
|
2,511,810 | 4.88 | 5.11 | 4.83 | 15,000 | 767,780 | 0 |
| 10/06/2009 |
4.88
|
1,765,100 | 5.11 | 5.11 | 4.88 | 12,650 | 124,370 | 0 |
| 09/06/2009 |
5.11
|
1,879,850 | 5.21 | 5.35 | 5.02 | 63,100 | 50,180 | 0 |
| 08/06/2009 |
5.21
|
1,301,860 | 4.97 | 5.21 | 5.16 | 8,300 | 22,080 | 0 |
| 05/06/2009 |
4.97
|
1,412,660 | 4.77 | 4.97 | 4.88 | 600 | 195,610 | 0 |
| 04/06/2009 |
4.77
|
1,378,500 | 4.68 | 4.78 | 4.68 | 2,700 | 91,240 | 0 |
| 03/06/2009 |
4.68
|
1,412,610 | 4.77 | 4.92 | 4.65 | 11,150 | 600 | 0 |
| 02/06/2009 |
4.77
|
1,571,690 | 4.59 | 4.78 | 4.74 | 83,250 | 26,760 | 0 |
| 01/06/2009 |
4.59
|
1,075,900 | 4.38 | 4.59 | 4.45 | 21,900 | 110,000 | 0 |
| 29/05/2009 |
4.38
|
1,071,290 | 4.39 | 4.44 | 4.22 | 29,960 | 151,200 | 0 |
| 28/05/2009 |
4.39
|
1,506,620 | 4.62 | 4.62 | 4.39 | 2,200 | 1,840 | 0 |
| 27/05/2009 |
4.62
|
1,120,980 | 4.75 | 4.78 | 4.55 | 2,200 | 71,000 | 0 |
| 26/05/2009 |
4.75
|
1,787,280 | 4.67 | 4.88 | 4.67 | 86,600 | 800 | 0 |
| 25/05/2009 |
4.67
|
481,960 | 4.45 | 4.67 | 4.63 | 1,170 | 8,500 | 0 |
| 22/05/2009 |
4.45
|
2,225,780 | 4.49 | 4.49 | 4.27 | 12,500 | 262,440 | 0 |
| 21/05/2009 |
4.49
|
1,886,360 | 4.71 | 4.76 | 4.48 | 2,490 | 27,900 | 0 |
| 20/05/2009 |
4.71
|
2,335,450 | 4.50 | 4.72 | 4.42 | 176,980 | 122,000 | 0 |
| 19/05/2009 |
4.50
|
303,270 | 4.29 | 4.50 | 4.50 | 39,800 | 30,100 | 0 |
| 18/05/2009 |
4.29
|
2,082,250 | 4.09 | 4.29 | 4.17 | 207,970 | 152,140 | 0 |
| 15/05/2009 |
4.09
|
956,790 | 3.90 | 4.09 | 4.00 | 4,200 | 7,200 | 0 |
| 14/05/2009 |
3.90
|
1,696,530 | 3.72 | 3.90 | 3.55 | 40,170 | 91,100 | 0 |
| 13/05/2009 |
3.72
|
1,867,660 | 3.91 | 3.97 | 3.72 | 117,100 | 127,000 | 0 |
| 12/05/2009 |
3.91
|
1,907,220 | 3.73 | 3.91 | 3.61 | 15,620 | 88,210 | 0 |
| 11/05/2009 |
3.73
|
1,556,680 | 3.68 | 3.86 | 3.65 | 107,160 | 4,560 | 0 |
| 08/05/2009 |
3.68
|
2,680,900 | 3.51 | 3.68 | 3.55 | 0 | 0 | 0 |
| 07/05/2009 |
3.51
|
552,060 | 3.35 | 3.51 | 3.51 | 0 | 100,920 | 0 |
| 06/05/2009 |
3.35
|
2,636,850 | 3.29 | 3.45 | 3.35 | 207,490 | 57,500 | 0 |
| 05/05/2009 |
3.29
|
106,400 | 3.14 | 3.29 | 3.29 | 0 | 730 | 0 |
| 04/05/2009 |
3.14
|
26,710 | 2.99 | 3.14 | 3.14 | 0 | 1,000 | 0 |
| 29/04/2009 |
2.99
|
820,340 | 2.86 | 2.99 | 2.86 | 22,580 | 0 | 0 |
| 28/04/2009 |
2.86
|
827,550 | 2.72 | 2.86 | 2.71 | 14,000 | 5,140 | 0 |
| 27/04/2009 |
2.72
|
681,600 | 2.78 | 2.87 | 2.68 | 41,500 | 0 | 0 |
| 24/04/2009 |
2.78
|
471,590 | 2.93 | 2.93 | 2.78 | 39,430 | 100 | 0 |
| 23/04/2009 |
2.93
|
900,050 | 3.08 | 3.13 | 2.93 | 26,100 | 0 | 0 |
| 22/04/2009 |
3.08
|
2,558,080 | 3.15 | 3.25 | 2.99 | 12,000 | 176,280 | 0 |
| 21/04/2009 |
3.15
|
338,540 | 3.31 | 3.31 | 3.15 | 0 | 50,360 | 0 |
| 20/04/2009 |
3.31
|
161,540 | 3.48 | 3.48 | 3.31 | 0 | 0 | 0 |
| 17/04/2009 |
3.48
|
1,058,890 | 3.66 | 3.66 | 3.48 | 8,200 | 52,600 | 0 |
| 16/04/2009 |
3.66
|
1,471,250 | 3.49 | 3.66 | 3.49 | 4,380 | 149,400 | 0 |
| 15/04/2009 |
3.49
|
2,461,210 | 3.46 | 3.63 | 3.39 | 83,040 | 19,000 | 0 |
| 14/04/2009 |
3.46
|
1,317,680 | 3.30 | 3.46 | 3.40 | 207,750 | 3,150 | 0 |
| 13/04/2009 |
3.30
|
143,750 | 3.15 | 3.30 | 3.30 | 1,700 | 17,000 | 0 |
| 10/04/2009 |
3.15
|
85,320 | 3.00 | 3.15 | 3.15 | 0 | 10,270 | 0 |
| 09/04/2009 |
3.00
|
1,762,760 | 2.88 | 3.02 | 2.82 | 32,940 | 5,000 | 0 |
| 08/04/2009 |
2.88
|
2,868,060 | 2.81 | 2.94 | 2.79 | 39,500 | 50,750 | 0 |
| 07/04/2009 |
2.81
|
1,027,310 | 2.68 | 2.81 | 2.77 | 226,430 | 13,600 | 0 |
| 03/04/2009 |
2.68
|
189,590 | 2.55 | 2.68 | 2.68 | 22,000 | 2,000 | 0 |
| 02/04/2009 |
2.55
|
998,810 | 2.44 | 2.55 | 2.52 | 47,000 | 51,200 | 0 |
| 01/04/2009 |
2.44
|
807,330 | 2.32 | 2.44 | 2.37 | 26,030 | 52,500 | 0 |
| 31/03/2009 |
2.32
|
1,373,770 | 2.41 | 2.41 | 2.30 | 27,450 | 600 | 0 |
| 30/03/2009 |
2.41
|
1,337,630 | 2.46 | 2.49 | 2.35 | 218,760 | 80,000 | 0 |
| 27/03/2009 |
2.46
|
1,965,240 | 2.34 | 2.46 | 2.39 | 453,690 | 92,550 | 0 |
| 26/03/2009 |
2.34
|
745,480 | 2.24 | 2.34 | 2.24 | 67,310 | 30,000 | 0 |
| 25/03/2009 |
2.24
|
1,427,000 | 2.13 | 2.24 | 2.09 | 239,960 | 1,100 | 0 |
| 24/03/2009 |
2.13
|
697,960 | 2.04 | 2.13 | 2.10 | 49,650 | 0 | 0 |
| 23/03/2009 |
2.04
|
898,980 | 2.14 | 2.14 | 2.04 | 22,000 | 61,000 | 0 |
| 20/03/2009 |
2.14
|
1,240,310 | 2.10 | 2.21 | 2.10 | 10,000 | 2,400 | 0 |
| 19/03/2009 |
2.10
|
2,543,650 | 2.02 | 2.11 | 2.04 | 331,140 | 90,080 | 0 |
| 18/03/2009 |
2.02
|
186,070 | 1.92 | 2.02 | 2.02 | 20,370 | 30,000 | 0 |
| 17/03/2009 |
1.92
|
424,510 | 1.84 | 1.92 | 1.92 | 52,700 | 100,000 | 0 |
| 16/03/2009 |
1.84
|
402,750 | 1.75 | 1.84 | 1.79 | 70,000 | 1,000 | 0 |