| 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) |
-0.40 | -9.30% | 10,290,900 | 52,100 | 0.2 |
3.70
4.50
3.90
|
|
2 tháng
(2026-01-12) |
-1 | -20.41% | 22,448,600 | -109,800 | -0.5 |
3.70
4.90
3.90
|
|
3 tháng
(2025-12-15) |
-1.10 | -22% | 32,705,100 | -64,400 | -0.3 |
3.70
5.30
3.90
|
|
6 tháng
(2025-09-15) |
-3 | -43.48% | 97,292,300 | -510,300 | -3.3 |
3.70
7.30
3.90
|
|
12 tháng
(2025-03-18) |
-1.40 | -26.42% | 343,333,400 | -178,195 | -0.5 |
3.60
8.40
3.90
|
|
24 tháng
(2024-03-25) |
-2.20 | -36.07% | 672,016,820 | -416,244 | -3.4 |
3.60
8.40
3.90
|
|
36 tháng
(2023-03-29) |
-4.50 | -53.57% | 1,367,227,477 | -321,420 | -4.4 |
3.60
15.30
3.90
|
|
60 tháng
(2021-04-08) |
-4.52 | -53.71% | 2,135,352,872 | -1,842,224 | -54.3 |
3.60
42.38
3.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/12/2010 |
5.18
|
1,154,500 | 5.21 | 5.54 | 5.14 | 2,000 | 10,000 | -0.1 |
| 14/12/2010 |
5.21
|
2,343,600 | 5.51 | 5.87 | 5.14 | 0 | 30,000 | -0.4 |
| 13/12/2010 |
5.51
|
214,500 | 5.18 | 5.51 | 5.51 | 0 | 0 | 0 |
| 10/12/2010 |
5.18
|
892,000 | 5.03 | 5.18 | 5.11 | 4,000 | 0 | 0.1 |
| 09/12/2010 |
5.03
|
1,812,200 | 4.96 | 5.14 | 4.67 | 0 | 0 | 0 |
| 08/12/2010 |
4.96
|
1,171,300 | 5.29 | 5.29 | 4.96 | 0 | 0 | 0 |
| 07/12/2010 |
5.29
|
1,674,300 | 5.47 | 5.62 | 5.29 | 0 | 0 | 0 |
| 06/12/2010 |
5.47
|
1,749,000 | 5.43 | 5.80 | 5.36 | 0 | 1,000 | -0.0 |
| 03/12/2010 |
5.43
|
1,173,200 | 5.21 | 5.43 | 5.36 | 0 | 0 | 0 |
| 02/12/2010 |
5.21
|
2,179,300 | 4.78 | 5.21 | 4.67 | 30,000 | 0 | 0.4 |
| 01/12/2010 |
4.78
|
2,892,600 | 4.63 | 4.92 | 4.63 | 0 | 0 | 0 |
| 30/11/2010 |
4.63
|
210,100 | 4.38 | 4.63 | 4.63 | 0 | 0 | 0 |
| 29/11/2010 |
4.38
|
1,243,700 | 4.12 | 4.38 | 4.08 | 0 | 0 | 0 |
| 26/11/2010 |
4.12
|
1,320,400 | 3.90 | 4.12 | 4.05 | 0 | 0 | 0 |
| 25/11/2010 |
3.90
|
836,100 | 3.65 | 3.90 | 3.72 | 0 | 0 | 0 |
| 24/11/2010 |
3.65
|
286,200 | 3.65 | 3.72 | 3.54 | 0 | 0 | 0 |
| 23/11/2010 |
3.65
|
233,200 | 3.57 | 3.72 | 3.54 | 0 | 0 | 0 |
| 22/11/2010 |
3.57
|
326,500 | 3.65 | 3.65 | 3.50 | 0 | 3,000 | -0.0 |
| 19/11/2010 |
3.65
|
252,700 | 3.83 | 3.94 | 3.61 | 0 | 0 | 0 |
| 18/11/2010 |
3.83
|
465,600 | 3.61 | 3.83 | 3.65 | 0 | 0 | 0 |
| 17/11/2010 |
3.61
|
293,800 | 3.46 | 3.72 | 3.43 | 0 | 0 | 0 |
| 16/11/2010 |
3.46
|
278,100 | 3.57 | 3.61 | 3.43 | 0 | 0 | 0 |
| 15/11/2010 |
3.57
|
273,000 | 3.68 | 3.76 | 3.54 | 0 | 0 | 0 |
| 12/11/2010 |
3.68
|
537,100 | 3.87 | 3.87 | 3.61 | 0 | 0 | 0 |
| 11/11/2010 |
3.87
|
296,300 | 4.08 | 4.12 | 3.79 | 0 | 0 | 0 |
| 10/11/2010 |
4.08
|
342,100 | 4.05 | 4.12 | 3.97 | 0 | 1,000 | -0.0 |
| 09/11/2010 |
4.05
|
632,600 | 4.23 | 4.34 | 4.01 | 0 | 0 | 0 |
| 08/11/2010 |
4.23
|
348,500 | 4.45 | 4.59 | 4.19 | 0 | 0 | 0 |
| 05/11/2010 |
4.45
|
402,700 | 4.27 | 4.56 | 4.38 | 0 | 0 | 0 |
| 04/11/2010 |
4.27
|
316,300 | 4.27 | 4.34 | 4.19 | 100 | 0 | 0.0 |
| 03/11/2010 |
4.27
|
322,700 | 4.27 | 4.34 | 4.08 | 0 | 0 | 0 |
| 02/11/2010 |
4.27
|
209,700 | 4.34 | 4.67 | 4.23 | 0 | 0 | 0 |
| 01/11/2010 |
4.34
|
203,800 | 4.49 | 4.59 | 4.34 | 0 | 0 | 0 |
| 29/10/2010 |
4.49
|
145,600 | 4.49 | 4.59 | 4.38 | 0 | 0 | 0 |
| 28/10/2010 |
4.49
|
144,600 | 4.52 | 4.67 | 4.41 | 0 | 0 | 0 |
| 27/10/2010 |
4.52
|
647,700 | 4.56 | 4.85 | 4.49 | 0 | 1,000 | -0.0 |
| 26/10/2010 |
4.56
|
198,900 | 4.38 | 4.56 | 4.45 | 0 | 0 | 0 |
| 25/10/2010 |
4.38
|
353,300 | 4.34 | 4.41 | 4.12 | 0 | 0 | 0 |
| 22/10/2010 |
4.34
|
273,500 | 4.38 | 4.52 | 4.27 | 0 | 0 | 0 |
| 21/10/2010 |
4.38
|
538,200 | 4.49 | 4.74 | 4.27 | 0 | 1,000 | -0.0 |
| 20/10/2010 |
4.49
|
672,300 | 4.89 | 4.89 | 4.49 | 0 | 0 | 0 |
| 19/10/2010 |
4.89
|
943,900 | 5.00 | 5.03 | 4.78 | 0 | 2,000 | -0.0 |
| 18/10/2010 |
5.00
|
323,900 | 5.18 | 5.25 | 5.00 | 0 | 0 | 0 |
| 15/10/2010 |
5.18
|
357,600 | 5.40 | 5.58 | 5.11 | 0 | 0 | 0 |
| 14/10/2010 |
5.40
|
314,600 | 5.40 | 5.58 | 5.36 | 0 | 0 | 0 |
| 13/10/2010 |
5.40
|
234,200 | 5.36 | 5.51 | 5.29 | 0 | 0 | 0 |
| 12/10/2010 |
5.36
|
365,000 | 5.51 | 5.62 | 5.32 | 0 | 20,000 | -0.3 |
| 11/10/2010 |
5.51
|
379,100 | 5.62 | 5.65 | 5.43 | 0 | 79,800 | -1.2 |
| 08/10/2010 |
5.62
|
380,700 | 5.69 | 5.80 | 5.58 | 0 | 32,100 | -0.5 |
| 07/10/2010 |
5.69
|
434,700 | 5.98 | 6.02 | 5.69 | 0 | 0 | 0 |
| 06/10/2010 |
5.98
|
697,500 | 5.83 | 6.02 | 5.73 | 0 | 10,000 | -0.2 |
| 05/10/2010 |
5.83
|
469,500 | 5.69 | 5.83 | 5.43 | 0 | 0 | 0 |
| 04/10/2010 |
5.69
|
847,100 | 5.94 | 5.94 | 5.58 | 0 | 0 | 0 |
| 01/10/2010 |
5.94
|
306,400 | 6.20 | 6.27 | 5.87 | 0 | 0 | 0 |
| 30/09/2010 |
6.20
|
513,200 | 6.16 | 6.27 | 6.05 | 0 | 0 | 0 |
| 29/09/2010 |
6.16
|
796,100 | 6.53 | 6.53 | 6.16 | 0 | 0 | 0 |
| 28/09/2010 |
6.53
|
674,300 | 6.53 | 6.75 | 6.49 | 0 | 0 | 0 |
| 27/09/2010 |
6.53
|
611,100 | 6.56 | 6.67 | 6.45 | 0 | 0 | 0 |
| 24/09/2010 |
6.56
|
443,200 | 6.64 | 6.71 | 6.53 | 0 | 0 | 0 |
| 23/09/2010 |
6.64
|
774,500 | 6.82 | 6.82 | 6.38 | 100 | 33,800 | -0.6 |
| 22/09/2010 |
6.82
|
1,621,400 | 6.53 | 7.00 | 6.27 | 0 | 10,000 | -0.2 |
| 21/09/2010 |
6.53
|
1,269,700 | 6.82 | 6.93 | 6.45 | 0 | 0 | 0 |
| 20/09/2010 |
6.82
|
943,300 | 6.49 | 6.93 | 6.64 | 0 | 0 | 0 |
| 17/09/2010 |
6.49
|
346,800 | 6.16 | 6.49 | 6.27 | 0 | 0 | 0 |
| 16/09/2010 |
6.16
|
930,900 | 5.76 | 6.16 | 5.73 | 0 | 0 | 0 |
| 15/09/2010 |
5.76
|
790,000 | 6.05 | 6.16 | 5.69 | 6,000 | 0 | 0.1 |
| 14/09/2010 |
6.05
|
516,000 | 6.27 | 6.64 | 5.94 | 4,000 | 0 | 0.1 |
| 13/09/2010 |
6.27
|
1,091,600 | 6.27 | 7.29 | 5.87 | 0 | 0 | 0 |
| 30/11/-0001 |
2.12
|
419,152 | 2.12 | 2.15 | 2.08 | 0 | 0 | 0 |