| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-1.60 | -13.33% | 32,908,900 | 175,309 | 0 |
10.40
12.10
10.65
|
|
2 tháng
(2026-05-29) |
-2.01 | -16.19% | 63,457,000 | -519,279 | 0 |
10.40
12.55
10.65
|
|
3 tháng
(2026-04-29) |
-2.65 | -20.28% | 114,820,600 | -1,793,964 | 0 |
10.40
13.09
10.65
|
|
6 tháng
(2026-01-29) |
-3.51 | -25.23% | 421,101,000 | -2,345,833 | 9.3 |
10.40
14.68
10.65
|
|
12 tháng
(2025-08-04) |
-3.92 | -27.37% | 1,809,463,700 | -6,776,233 | -77.9 |
10.40
18.09
10.65
|
|
24 tháng
(2024-08-07) |
-4.37 | -29.57% | 3,555,728,500 | -21,071,451 | -400.1 |
10.27
18.09
10.65
|
|
36 tháng
(2023-08-14) |
-3.98 | -27.66% | 5,748,015,300 | -13,144,162 | -222.5 |
10.27
18.98
10.65
|
|
60 tháng
(2021-08-23) |
-8.40 | -44.68% | 10,176,220,200 | -19,781,603 | -623.7 |
5.24
31.84
10.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/05/2011 |
3.63
|
103,490 | 3.59 | 3.77 | 3.59 | 0 | 0 | 0 |
| 06/05/2011 |
3.59
|
90,800 | 3.59 | 3.65 | 3.55 | 0 | 0 | 0 |
| 05/05/2011 |
3.59
|
22,100 | 3.65 | 3.65 | 3.59 | 0 | 0 | 0 |
| 04/05/2011 |
3.65
|
100,500 | 3.71 | 3.74 | 3.65 | 0 | 0 | 0 |
| 29/04/2011 |
3.71
|
132,640 | 3.78 | 3.78 | 3.65 | 0 | 0 | 0 |
| 28/04/2011 |
3.78
|
94,870 | 3.71 | 3.78 | 3.68 | 0 | 0 | 0 |
| 27/04/2011 |
3.71
|
63,300 | 3.68 | 3.71 | 3.68 | 0 | 0 | 0 |
| 26/04/2011 |
3.68
|
68,170 | 3.68 | 3.72 | 3.63 | 0 | 0 | 0 |
| 25/04/2011 |
3.68
|
220,080 | 3.52 | 3.68 | 3.52 | 0 | 0 | 0 |
| 22/04/2011 |
3.52
|
108,660 | 3.69 | 3.69 | 3.52 | 0 | 0 | 0 |
| 21/04/2011 |
3.69
|
46,480 | 3.75 | 3.75 | 3.69 | 0 | 0 | 0 |
| 20/04/2011 |
3.75
|
44,000 | 3.75 | 3.80 | 3.74 | 0 | 0 | 0 |
| 19/04/2011 |
3.75
|
90,230 | 3.77 | 3.81 | 3.69 | 0 | 0 | 0 |
| 18/04/2011 |
3.77
|
12,367 | 3.81 | 3.83 | 3.77 | 0 | 0 | 0 |
| 15/04/2011 |
3.81
|
130,050 | 3.83 | 3.86 | 3.78 | 0 | 0 | 0 |
| 14/04/2011 |
3.83
|
140,800 | 3.99 | 3.99 | 3.83 | 0 | 0 | 0 |
| 13/04/2011 |
3.99
|
285,080 | 3.99 | 4.06 | 3.93 | 0 | 0 | 0 |
| 08/04/2011 |
3.99
|
379,990 | 3.89 | 3.99 | 3.78 | 0 | 0 | 0 |
| 07/04/2011 |
3.89
|
318,850 | 3.81 | 3.93 | 3.71 | 0 | 0 | 0 |
| 06/04/2011 |
3.81
|
402,640 | 3.63 | 3.81 | 3.60 | 0 | 0 | 0 |
| 05/04/2011 |
3.63
|
132,930 | 3.69 | 3.69 | 3.63 | 0 | 0 | 0 |
| 04/04/2011 |
3.69
|
352,370 | 3.71 | 3.72 | 3.59 | 5,000 | 0 | 0.1 |
| 01/04/2011 |
3.71
|
119,120 | 3.74 | 3.74 | 3.68 | 0 | 0 | 0 |
| 31/03/2011 |
3.74
|
240,830 | 3.77 | 3.80 | 3.74 | 0 | 0 | 0 |
| 30/03/2011 |
3.77
|
136,990 | 3.78 | 3.80 | 3.72 | 5,000 | 0 | 0.1 |
| 29/03/2011 |
3.78
|
436,650 | 3.72 | 3.83 | 3.69 | 5,000 | 0 | 0.1 |
| 28/03/2011 |
3.72
|
220,320 | 3.63 | 3.75 | 3.65 | 0 | 0 | 0 |
| 25/03/2011 |
3.63
|
172,720 | 3.75 | 3.75 | 3.62 | 0 | 0 | 0 |
| 24/03/2011 |
3.75
|
213,280 | 3.74 | 3.78 | 3.71 | 0 | 0 | 0 |
| 23/03/2011 |
3.74
|
264,520 | 3.75 | 3.86 | 3.66 | 0 | 0 | 0 |
| 22/03/2011 |
3.75
|
454,400 | 3.57 | 3.75 | 3.68 | 0 | 0 | 0 |
| 21/03/2011 |
3.57
|
370,300 | 3.41 | 3.57 | 3.50 | 0 | 0 | 0 |
| 18/03/2011 |
3.41
|
163,070 | 3.43 | 3.50 | 3.41 | 0 | 0 | 0 |
| 17/03/2011 |
3.43
|
222,500 | 3.41 | 3.53 | 3.41 | 0 | 0 | 0 |
| 16/03/2011 |
3.41
|
43,510 | 3.57 | 3.59 | 3.41 | 0 | 0 | 0 |
| 15/03/2011 |
3.57
|
233,050 | 3.59 | 3.63 | 3.57 | 0 | 0 | 0 |
| 14/03/2011 |
3.59
|
399,140 | 3.57 | 3.66 | 3.56 | 0 | 20,000 | -0.5 |
| 11/03/2011 |
3.57
|
315,760 | 3.41 | 3.57 | 3.56 | 0 | 2,000 | -0.0 |
| 10/03/2011 |
3.41
|
142,370 | 3.38 | 3.49 | 3.41 | 0 | 0 | 0 |
| 09/03/2011 |
3.38
|
59,020 | 3.47 | 3.47 | 3.38 | 0 | 0 | 0 |
| 08/03/2011 |
3.47
|
39,460 | 3.56 | 3.63 | 3.47 | 0 | 0 | 0 |
| 07/03/2011 |
3.56
|
34,800 | 3.40 | 3.56 | 3.28 | 0 | 0 | 0 |
| 04/03/2011 |
3.40
|
52,020 | 3.47 | 3.49 | 3.40 | 0 | 0 | 0 |
| 03/03/2011 |
3.47
|
186,200 | 3.55 | 3.55 | 3.40 | 0 | 0 | 0 |
| 02/03/2011 |
3.55
|
151,410 | 3.71 | 3.71 | 3.53 | 0 | 0 | 0 |
| 01/03/2011 |
3.71
|
31,410 | 3.71 | 3.71 | 3.63 | 0 | 0 | 0 |
| 28/02/2011 |
3.71
|
142,270 | 3.83 | 3.90 | 3.68 | 0 | 0 | 0 |
| 25/02/2011 |
3.83
|
73,270 | 3.78 | 3.83 | 3.68 | 0 | 0 | 0 |
| 24/02/2011 |
3.78
|
82,130 | 3.71 | 3.78 | 3.59 | 0 | 0 | 0 |
| 23/02/2011 |
3.71
|
75,210 | 3.66 | 3.84 | 3.71 | 0 | 0 | 0 |
| 22/02/2011 |
3.66
|
166,260 | 3.66 | 3.84 | 3.52 | 0 | 840 | -0.0 |
| 21/02/2011 |
3.66
|
345,160 | 3.86 | 3.86 | 3.66 | 0 | 0 | 0 |
| 18/02/2011 |
3.86
|
207,480 | 3.92 | 3.95 | 3.86 | 0 | 0 | 0 |
| 17/02/2011 |
3.92
|
46,720 | 4.01 | 4.01 | 3.83 | 0 | 500 | -0.0 |
| 16/02/2011 |
4.01
|
74,800 | 4.02 | 4.02 | 3.98 | 0 | 0 | 0 |
| 15/02/2011 |
4.02
|
146,650 | 4.06 | 4.08 | 3.96 | 0 | 0 | 0 |
| 14/02/2011 |
4.06
|
151,730 | 4.08 | 4.12 | 4.06 | 0 | 0 | 0 |
| 11/02/2011 |
4.08
|
309,650 | 4.26 | 4.26 | 4.08 | 0 | 0 | 0 |
| 10/02/2011 |
4.26
|
235,720 | 4.24 | 4.26 | 4.18 | 0 | 0 | 0 |
| 09/02/2011 |
4.24
|
250,030 | 4.36 | 4.38 | 4.24 | 0 | 0 | 0 |
| 08/02/2011 |
4.36
|
130,100 | 4.35 | 4.45 | 4.35 | 500 | 0 | 0.0 |
| 28/01/2011 |
4.35
|
313,890 | 4.45 | 4.46 | 4.30 | 0 | 0 | 0 |
| 27/01/2011 |
4.45
|
525,180 | 4.39 | 4.45 | 4.24 | 0 | 0 | 0 |
| 26/01/2011 |
4.39
|
403,060 | 4.57 | 4.57 | 4.36 | 0 | 0 | 0 |
| 25/01/2011 |
4.57
|
633,610 | 4.81 | 4.81 | 4.57 | 22,000 | 0 | 0.7 |
| 24/01/2011 |
4.81
|
155,800 | 5.06 | 5.06 | 4.81 | 0 | 0 | 0 |
| 21/01/2011 |
5.06
|
907,920 | 5.31 | 5.31 | 5.06 | 0 | 0 | 0 |
| 20/01/2011 |
5.31
|
1,150,840 | 5.10 | 5.35 | 4.87 | 0 | 0 | 0 |
| 19/01/2011 |
5.10
|
1,070,570 | 4.87 | 5.10 | 4.67 | 840 | 0 | 0.0 |
| 18/01/2011 |
4.87
|
1,244,920 | 4.64 | 4.87 | 4.45 | 0 | 0 | 0 |
| 17/01/2011 |
4.64
|
1,282,900 | 4.44 | 4.64 | 4.24 | 0 | 0 | 0 |
| 14/01/2011 |
4.44
|
954,580 | 4.44 | 4.45 | 3.71 | 0 | 0 | 0 |
| 30/11/-0001 |
2.00
|
2,120,600 | 2.02 | 2.04 | 2.00 | 0 | 0 | 0 |