| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0.30 | 6.38% | 429,900 | 100 | 0.0 |
4.60
6.20
5
|
|
2 tháng
(2026-01-12) |
-0.10 | -1.96% | 522,600 | 100 | 0.0 |
4.60
6.20
5
|
|
3 tháng
(2025-12-15) |
-0.20 | -3.85% | 629,900 | 100 | 0.0 |
4.60
6.20
5
|
|
6 tháng
(2025-09-15) |
-0.70 | -12.28% | 1,049,100 | 9,200 | 0.0 |
4.60
6.20
5
|
|
12 tháng
(2025-03-18) |
-1.90 | -27.54% | 9,410,400 | 12,600 | 0.1 |
4.60
8.10
5
|
|
24 tháng
(2024-03-25) |
0.30 | 6.38% | 15,438,892 | 12,700 | 0.0 |
4.30
17.30
5
|
|
36 tháng
(2023-03-29) |
0.50 | 11.11% | 17,207,953 | 12,700 | 0.0 |
4.20
17.30
5
|
|
60 tháng
(2021-04-08) |
-4.10 | -45.05% | 23,829,263 | 8,215 | -0.1 |
4.20
17.30
5
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/12/2010 |
5.81
|
3,400 | 5.68 | 5.81 | 5.58 | 0 | 0 | 0 |
| 14/12/2010 |
5.68
|
6,500 | 5.75 | 6.21 | 5.52 | 0 | 0 | 0 |
| 13/12/2010 |
5.75
|
22,800 | 5.84 | 6.23 | 5.65 | 300 | 9,200 | -0.2 |
| 10/12/2010 |
5.84
|
19,400 | 5.63 | 5.84 | 5.79 | 0 | 0 | 0 |
| 09/12/2010 |
5.63
|
2,100 | 5.33 | 5.63 | 5.29 | 0 | 0 | 0 |
| 08/12/2010 |
5.33
|
9,700 | 5.70 | 5.84 | 5.33 | 0 | 0 | 0 |
| 07/12/2010 |
5.70
|
8,000 | 5.75 | 5.75 | 5.70 | 0 | 0 | 0 |
| 06/12/2010 |
5.75
|
16,800 | 6.07 | 6.46 | 5.75 | 0 | 5,700 | -0.2 |
| 03/12/2010 |
6.07
|
8,700 | 5.98 | 6.14 | 5.77 | 0 | 0 | 0 |
| 02/12/2010 |
5.98
|
9,100 | 5.91 | 5.98 | 5.54 | 0 | 0 | 0 |
| 01/12/2010 |
5.91
|
10,900 | 6.34 | 6.67 | 5.91 | 5,000 | 0 | 0.1 |
| 30/11/2010 |
6.34
|
13,500 | 6.11 | 6.34 | 6.32 | 6,800 | 0 | 0.2 |
| 29/11/2010 |
6.11
|
17,800 | 5.77 | 6.11 | 5.75 | 5,000 | 0 | 0.1 |
| 26/11/2010 |
5.77
|
47,600 | 5.47 | 5.77 | 5.52 | 23,000 | 0 | 0.6 |
| 25/11/2010 |
5.47
|
45,700 | 5.29 | 5.47 | 5.13 | 15,000 | 0 | 0.4 |
| 24/11/2010 |
5.29
|
14,200 | 5.08 | 5.47 | 4.85 | 0 | 0 | 0 |
| 23/11/2010 |
5.08
|
5,600 | 4.83 | 5.13 | 5.06 | 0 | 0 | 0 |
| 22/11/2010 |
4.83
|
5,100 | 4.90 | 4.90 | 4.41 | 0 | 0 | 0 |
| 19/11/2010 |
4.90
|
12,300 | 4.83 | 4.92 | 4.57 | 0 | 0 | 0 |
| 18/11/2010 |
4.83
|
12,500 | 4.62 | 4.83 | 4.71 | 0 | 0 | 0 |
| 17/11/2010 |
4.62
|
9,100 | 4.32 | 4.62 | 4.37 | 0 | 0 | 0 |
| 16/11/2010 |
4.32
|
18,300 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 15/11/2010 |
4.60
|
13,900 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 12/11/2010 |
4.90
|
21,800 | 5.17 | 5.17 | 4.90 | 0 | 0 | 0 |
| 11/11/2010 |
5.17
|
27,500 | 5.54 | 5.54 | 5.17 | 0 | 0 | 0 |
| 10/11/2010 |
5.54
|
500 | 5.42 | 5.54 | 5.54 | 0 | 0 | 0 |
| 09/11/2010 |
5.42
|
7,500 | 5.65 | 5.65 | 5.42 | 0 | 0 | 0 |
| 08/11/2010 |
5.65
|
4,000 | 5.79 | 5.79 | 5.65 | 0 | 0 | 0 |
| 05/11/2010 |
5.79
|
22,000 | 5.54 | 5.86 | 5.70 | 0 | 0 | 0 |
| 04/11/2010 |
5.54
|
400 | 5.52 | 5.86 | 5.47 | 0 | 0 | 0 |
| 03/11/2010 |
5.52
|
13,400 | 5.75 | 5.75 | 5.52 | 0 | 0 | 0 |
| 02/11/2010 |
5.75
|
15,500 | 5.93 | 5.93 | 5.63 | 0 | 0 | 0 |
| 01/11/2010 |
5.93
|
600 | 6.21 | 6.21 | 5.93 | 0 | 0 | 0 |
| 29/10/2010 |
6.21
|
4,600 | 5.93 | 6.39 | 5.77 | 0 | 0 | 0 |
| 28/10/2010 |
5.93
|
1,100 | 6.23 | 6.44 | 5.93 | 0 | 0 | 0 |
| 27/10/2010 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 26/10/2010 |
6.23
|
12,600 | 5.86 | 6.23 | 6.23 | 0 | 0 | 0 |
| 25/10/2010 |
5.86
|
13,200 | 5.86 | 6.21 | 5.63 | 0 | 0 | 0 |
| 22/10/2010 |
5.86
|
7,300 | 6.11 | 6.11 | 5.81 | 0 | 0 | 0 |
| 21/10/2010 |
6.11
|
6,100 | 6.14 | 6.64 | 6.11 | 0 | 0 | 0 |
| 20/10/2010 |
6.14
|
6,700 | 6.60 | 6.60 | 6.14 | 0 | 0 | 0 |
| 19/10/2010 |
6.60
|
8,700 | 6.83 | 6.90 | 6.55 | 0 | 0 | 0 |
| 18/10/2010 |
6.83
|
17,100 | 6.90 | 7.35 | 6.83 | 0 | 0 | 0 |
| 15/10/2010 |
6.90
|
6,700 | 6.99 | 7.01 | 6.90 | 0 | 0 | 0 |
| 14/10/2010 |
6.99
|
11,800 | 6.60 | 6.99 | 6.99 | 0 | 0 | 0 |
| 13/10/2010 |
6.60
|
4,000 | 6.94 | 6.94 | 6.48 | 0 | 0 | 0 |
| 12/10/2010 |
6.94
|
31,200 | 7.45 | 7.45 | 6.94 | 0 | 0 | 0 |
| 11/10/2010 |
7.45
|
15,600 | 7.70 | 8.00 | 7.45 | 0 | 0 | 0 |
| 08/10/2010 |
7.70
|
33,200 | 8.00 | 8.41 | 7.58 | 0 | 0 | 0 |
| 07/10/2010 |
8.00
|
41,400 | 7.49 | 8.00 | 8.00 | 0 | 0 | 0 |
| 06/10/2010 |
7.49
|
17,700 | 7.35 | 7.49 | 7.49 | 0 | 0 | 0 |
| 05/10/2010 |
7.35
|
61,200 | 7.35 | 8.04 | 6.25 | 0 | 0 | 0 |
| 30/11/-0001 |
1.49
|
7,900 | 1.52 | 1.52 | 1.49 | 0 | 0 | 0 |