| 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) |
0.55 | 3.94% | 49,343,400 | 1,057,053 | 7.8 |
13.60
14.80
13.95
|
|
2 tháng
(2026-08-10) |
0.40 | 2.84% | 79,409,200 | -817,047 | -18.7 |
13.60
14.80
13.95
|
|
3 tháng
(2026-07-10) |
-0.15 | -1.02% | 126,021,600 | -1,372,147 | -26.5 |
13.60
14.80
13.95
|
|
6 tháng
(2026-04-13) |
-1.85 | -11.31% | 322,379,600 | -4,448,947 | -76.0 |
13.60
16.90
13.95
|
|
12 tháng
(2025-10-13) |
-2.65 | -15.45% | 1,609,835,900 | -3,138,847 | -59.7 |
13.60
18.85
13.95
|
|
24 tháng
(2024-10-18) |
3.90 | 36.79% | 3,956,312,300 | 8,916,439 | -71.4 |
9.81
18.85
13.95
|
|
36 tháng
(2023-10-24) |
5.78 | 66.28% | 7,205,082,000 | 6,982,215 | -116.8 |
8.03
18.85
13.95
|
|
60 tháng
(2021-11-03) |
9.14 | 170.52% | 16,123,528,700 | 19,886,135 | -10.4 |
5.36
18.85
13.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/03/2009 |
15.89
|
27,830 | 15.89 | 15.89 | 15.45 | 300 | 80 | 0 |
| 11/03/2009 |
15.89
|
28,520 | 15.89 | 16.04 | 15.75 | 1,800 | 0 | 0 |
| 10/03/2009 |
15.89
|
65,870 | 15.89 | 16.48 | 15.89 | 40 | 33,170 | 0 |
| 09/03/2009 |
15.89
|
123,110 | 15.16 | 15.89 | 15.60 | 720 | 300 | 0 |
| 06/03/2009 |
15.16
|
12,250 | 15.16 | 15.16 | 14.72 | 3,450 | 0 | 0 |
| 05/03/2009 |
15.16
|
21,370 | 14.72 | 15.30 | 15.01 | 320 | 9,940 | 0 |
| 04/03/2009 |
14.72
|
9,880 | 14.27 | 14.72 | 14.72 | 120 | 0 | 0 |
| 03/03/2009 |
14.27
|
13,320 | 14.86 | 14.86 | 14.27 | 0 | 140 | 0 |
| 02/03/2009 |
14.86
|
25,100 | 15.30 | 15.45 | 14.72 | 1,250 | 15,320 | 0 |
| 27/02/2009 |
15.30
|
6,810 | 15.01 | 15.45 | 14.72 | 2,920 | 0 | 0 |
| 26/02/2009 |
15.01
|
13,640 | 14.66 | 15.01 | 14.13 | 1,100 | 1,060 | 0 |
| 25/02/2009 |
14.66
|
37,520 | 13.98 | 14.66 | 14.57 | 0 | 0 | 0 |
| 24/02/2009 |
13.98
|
66,240 | 14.72 | 14.72 | 13.98 | 2,700 | 2,000 | 0 |
| 23/02/2009 |
14.72
|
52,920 | 15.45 | 15.45 | 14.72 | 700 | 12,870 | 0 |
| 20/02/2009 |
15.45
|
39,050 | 15.75 | 15.75 | 15.30 | 3,000 | 1,800 | 0 |
| 19/02/2009 |
15.75
|
53,290 | 15.89 | 16.19 | 15.45 | 4,200 | 18,020 | 0 |
| 18/02/2009 |
15.89
|
52,520 | 16.48 | 16.48 | 15.75 | 1,850 | 200 | 0 |
| 17/02/2009 |
16.48
|
48,550 | 17.07 | 17.07 | 16.48 | 20 | 2,000 | 0 |
| 16/02/2009 |
17.07
|
22,700 | 17.22 | 17.22 | 17.07 | 0 | 0 | 0 |
| 13/02/2009 |
17.22
|
22,450 | 17.81 | 17.81 | 17.22 | 0 | 0 | 0 |
| 12/02/2009 |
17.81
|
154,380 | 17.07 | 17.81 | 17.07 | 107,810 | 10,110 | 0 |
| 11/02/2009 |
17.07
|
28,390 | 17.07 | 17.07 | 16.63 | 7,000 | 4,000 | 0 |
| 10/02/2009 |
17.07
|
17,980 | 17.22 | 17.22 | 16.78 | 6,580 | 0 | 0 |
| 09/02/2009 |
17.22
|
18,660 | 16.48 | 17.22 | 16.78 | 3,610 | 0 | 0 |
| 06/02/2009 |
16.48
|
19,160 | 16.33 | 16.48 | 16.19 | 5,200 | 0 | 0 |
| 05/02/2009 |
16.33
|
49,100 | 17.07 | 17.07 | 16.33 | 18,000 | 0 | 0 |
| 04/02/2009 |
17.07
|
14,340 | 17.36 | 17.51 | 17.07 | 5,000 | 90 | 0 |
| 03/02/2009 |
17.36
|
53,540 | 17.66 | 17.66 | 17.36 | 16,400 | 1,500 | 0 |
| 02/02/2009 |
17.66
|
43,260 | 17.81 | 17.81 | 17.66 | 14,440 | 8,980 | 0 |
| 23/01/2009 |
17.81
|
13,740 | 17.81 | 17.81 | 17.66 | 6,450 | 0 | 0 |
| 22/01/2009 |
17.81
|
28,710 | 17.66 | 17.81 | 17.66 | 10,560 | 0 | 0 |
| 21/01/2009 |
17.66
|
40,490 | 17.66 | 17.66 | 17.51 | 9,000 | 0 | 0 |
| 20/01/2009 |
17.66
|
29,590 | 17.66 | 17.66 | 17.36 | 0 | 0 | 0 |
| 19/01/2009 |
17.66
|
41,160 | 17.66 | 17.66 | 17.51 | 0 | 0 | 0 |
| 16/01/2009 |
17.66
|
48,230 | 17.36 | 17.66 | 17.22 | 2,820 | 0 | 0 |
| 15/01/2009 |
17.36
|
19,640 | 17.66 | 17.66 | 17.36 | 0 | 0 | 0 |
| 14/01/2009 |
17.66
|
59,340 | 17.51 | 17.66 | 17.36 | 10,120 | 0 | 0 |
| 13/01/2009 |
17.51
|
24,510 | 17.81 | 17.81 | 17.36 | 10,900 | 0 | 0 |
| 12/01/2009 |
17.81
|
29,120 | 17.95 | 17.95 | 17.66 | 2,500 | 1,400 | 0 |
| 09/01/2009 |
17.95
|
67,890 | 17.66 | 17.95 | 17.51 | 5,850 | 400 | 0 |
| 08/01/2009 |
17.66
|
122,040 | 17.95 | 17.95 | 17.51 | 48,880 | 0 | 0 |
| 07/01/2009 |
17.95
|
130,500 | 17.95 | 18.54 | 17.81 | 30,500 | 0 | 0 |
| 06/01/2009 |
17.95
|
71,980 | 17.95 | 18.10 | 17.51 | 29,150 | 240 | 0 |
| 05/01/2009 |
17.95
|
126,260 | 17.66 | 17.95 | 16.78 | 15,520 | 0 | 0 |
| 02/01/2009 |
17.66
|
56,640 | 18.54 | 18.54 | 17.66 | 36,100 | 0 | 0 |
| 31/12/2008 |
18.54
|
90,760 | 18.54 | 19.28 | 18.54 | 2,640 | 480 | 0 |
| 30/12/2008 |
18.54
|
214,180 | 17.66 | 18.54 | 18.39 | 6,500 | 8,000 | 0 |
| 29/12/2008 |
17.66
|
84,900 | 16.92 | 17.66 | 17.66 | 1,910 | 0 | 0 |
| 26/12/2008 |
16.92
|
304,910 | 16.19 | 16.92 | 16.48 | 13,300 | 6,500 | 0 |
| 25/12/2008 |
16.19
|
156,010 | 15.45 | 16.19 | 16.19 | 1,800 | 0 | 0 |
| 24/12/2008 |
15.45
|
1,000 | 14.72 | 15.45 | 15.45 | 0 | 0 | 0 |
| 23/12/2008 |
14.72
|
3,010 | 14.13 | 14.72 | 14.72 | 0 | 0 | 0 |
| 22/12/2008 |
14.13
|
2,830 | 14.13 | 14.13 | 13.24 | 0 | 0 | 0 |