| 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) |
0.40 | 7.02% | 2,037,700 | -309 | 0.0 |
5.60
6.60
5.60
|
|
2 tháng
(2026-08-10) |
0.40 | 7.02% | 2,600,600 | -3,009 | 0.0 |
5.60
6.60
5.60
|
|
3 tháng
(2026-07-10) |
0.20 | 3.39% | 3,555,100 | -28,509 | -0.2 |
5.50
6.60
5.60
|
|
6 tháng
(2026-04-13) |
-0.60 | -8.96% | 7,702,400 | -27,109 | -0.1 |
5.50
6.70
5.60
|
|
12 tháng
(2025-10-13) |
-0.50 | -7.58% | 26,319,700 | 68,691 | 0.2 |
5.50
9.30
5.60
|
|
24 tháng
(2024-10-18) |
-0.60 | -8.96% | 45,848,657 | -105,709 | -1.1 |
5.50
9.30
5.60
|
|
36 tháng
(2023-10-24) |
-2.75 | -31.08% | 59,103,204 | 461,766 | 3.8 |
5.50
9.30
5.60
|
|
60 tháng
(2021-11-03) |
-7.28 | -54.42% | 204,047,501 | 2,283,961 | 21.4 |
4.87
16.58
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/03/2009 |
3.44
|
6,100 | 3.34 | 3.44 | 3.39 | 0 | 0 | 0 |
| 09/03/2009 |
3.34
|
7,000 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
| 06/03/2009 |
3.34
|
5,200 | 3.39 | 3.39 | 3.34 | 0 | 0 | 0 |
| 05/03/2009 |
3.39
|
8,100 | 3.39 | 3.44 | 3.34 | 0 | 0 | 0 |
| 04/03/2009 |
3.39
|
11,700 | 3.34 | 3.39 | 3.34 | 0 | 0 | 0 |
| 03/03/2009 |
3.34
|
1,100 | 3.25 | 3.39 | 3.34 | 0 | 0 | 0 |
| 02/03/2009 |
3.25
|
6,100 | 3.15 | 3.29 | 3.25 | 0 | 0 | 0 |
| 27/02/2009 |
3.15
|
5,500 | 3.44 | 3.44 | 3.10 | 0 | 0 | 0 |
| 26/02/2009 |
3.44
|
3,300 | 3.34 | 3.44 | 3.15 | 0 | 0 | 0 |
| 25/02/2009 |
3.34
|
11,000 | 3.10 | 3.34 | 3.10 | 0 | 0 | 0 |
| 24/02/2009 |
3.10
|
5,700 | 3.25 | 3.25 | 3.10 | 0 | 0 | 0 |
| 23/02/2009 |
3.25
|
2,600 | 3.34 | 3.34 | 3.25 | 0 | 0 | 0 |
| 20/02/2009 |
3.34
|
9,900 | 3.34 | 3.44 | 3.34 | 0 | 0 | 0 |
| 19/02/2009 |
3.34
|
16,300 | 3.20 | 3.34 | 3.20 | 0 | 0 | 0 |
| 18/02/2009 |
3.20
|
8,100 | 3.44 | 3.44 | 3.20 | 0 | 0 | 0 |
| 17/02/2009 |
3.44
|
4,700 | 3.58 | 3.58 | 3.44 | 0 | 0 | 0 |
| 16/02/2009 |
3.58
|
4,900 | 3.68 | 3.72 | 3.58 | 0 | 0 | 0 |
| 13/02/2009 |
3.68
|
4,000 | 3.63 | 3.72 | 3.49 | 0 | 0 | 0 |
| 12/02/2009 |
3.63
|
5,500 | 3.77 | 3.77 | 3.63 | 0 | 0 | 0 |
| 11/02/2009 |
3.77
|
2,400 | 3.92 | 3.92 | 3.77 | 0 | 0 | 0 |
| 10/02/2009 |
3.92
|
5,500 | 3.96 | 4.20 | 3.92 | 0 | 0 | 0 |
| 09/02/2009 |
3.96
|
2,600 | 4.15 | 4.25 | 3.87 | 0 | 0 | 0 |
| 06/02/2009 |
4.15
|
1,500 | 4.01 | 4.15 | 4.15 | 0 | 0 | 0 |
| 05/02/2009 |
4.01
|
18,700 | 4.25 | 4.25 | 4.01 | 0 | 0 | 0 |
| 04/02/2009 |
4.25
|
15,100 | 4.44 | 4.44 | 4.25 | 0 | 0 | 0 |
| 03/02/2009 |
4.44
|
5,500 | 4.58 | 4.73 | 4.44 | 0 | 1,000 | 0 |
| 02/02/2009 |
4.58
|
7,600 | 4.49 | 4.78 | 4.58 | 0 | 0 | 0 |
| 23/01/2009 |
4.49
|
15,000 | 4.73 | 4.78 | 4.49 | 0 | 0 | 0 |
| 22/01/2009 |
4.73
|
8,000 | 4.58 | 4.73 | 4.63 | 0 | 0 | 0 |
| 21/01/2009 |
4.58
|
11,100 | 4.63 | 4.87 | 4.54 | 1,000 | 0 | 0 |
| 20/01/2009 |
4.63
|
8,900 | 4.78 | 4.82 | 4.63 | 0 | 0 | 0 |
| 19/01/2009 |
4.78
|
35,000 | 4.82 | 5.01 | 4.78 | 0 | 0 | 0 |
| 16/01/2009 |
4.82
|
21,500 | 4.97 | 5.01 | 4.73 | 0 | 0 | 0 |
| 15/01/2009 |
4.97
|
20,100 | 5.11 | 5.16 | 4.97 | 0 | 0 | 0 |
| 14/01/2009 |
5.11
|
7,900 | 5.25 | 5.25 | 5.11 | 0 | 0 | 0 |
| 13/01/2009 |
5.25
|
19,500 | 5.35 | 5.63 | 5.16 | 0 | 0 | 0 |
| 12/01/2009 |
5.35
|
38,200 | 5.30 | 5.49 | 5.25 | 0 | 0 | 0 |
| 09/01/2009 |
5.30
|
16,000 | 5.25 | 5.35 | 5.01 | 0 | 0 | 0 |
| 08/01/2009 |
5.25
|
6,600 | 5.40 | 5.40 | 5.25 | 0 | 0 | 0 |
| 07/01/2009 |
5.40
|
104,200 | 42.98 | 42.98 | 4.92 | 0 | 0 | 0 |
| 14/11/2007 |
42.98
|
0 | 42.98 | 42.98 | 42.98 | 0 | 0 | 0 |
| 13/11/2007 |
42.98
|
0 | 42.98 | 42.98 | 42.98 | 0 | 0 | 0 |
| 12/11/2007 |
42.98
|
0 | 42.98 | 42.98 | 42.98 | 0 | 0 | 0 |
| 09/11/2007 |
42.98
|
0 | 42.98 | 42.98 | 42.98 | 0 | 0 | 0 |
| 08/11/2007 |
42.98
|
0 | 30.08 | 42.98 | 30.08 | 0 | 0 | 0 |
| 07/11/2007 |
30.08
|
0 | 30.08 | 30.08 | 30.08 | 0 | 0 | 0 |
| 06/11/2007 |
30.08
|
0 | 30.08 | 30.08 | 30.08 | 0 | 0 | 0 |
| 03/11/2007 |
30.08
|
0 | 30.08 | 30.08 | 30.08 | 0 | 0 | 0 |
| 02/11/2007 |
30.08
|
0 | 30.08 | 30.08 | 30.08 | 0 | 0 | 0 |
| 01/11/2007 |
30.08
|
0 | 30.08 | 30.08 | 30.08 | 0 | 0 | 0 |
| 31/10/2007 |
30.08
|
0 | 30.56 | 30.08 | 30.56 | 0 | 0 | 0 |
| 30/10/2007 |
30.56
|
0 | 30.56 | 30.56 | 30.56 | 0 | 0 | 0 |
| 29/10/2007 |
30.56
|
0 | 30.56 | 30.56 | 30.56 | 0 | 0 | 0 |
| 26/10/2007 |
30.56
|
0 | 30.56 | 30.56 | 30.56 | 0 | 0 | 0 |
| 25/10/2007 |
30.56
|
0 | 30.56 | 30.56 | 30.56 | 0 | 0 | 0 |
| 24/10/2007 |
30.56
|
0 | 30.56 | 30.56 | 30.56 | 0 | 0 | 0 |
| 23/10/2007 |
30.56
|
0 | 30.56 | 30.56 | 30.56 | 0 | 0 | 0 |
| 18/10/2007 |
30.56
|
0 | 31.04 | 30.56 | 31.04 | 0 | 0 | 0 |
| 17/10/2007 |
31.04
|
0 | 31.04 | 31.04 | 31.04 | 0 | 0 | 0 |