| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.60 | -2.49% | 261,402,800 | 6,986,100 | 169.6 |
21.70
24.55
23.75
|
|
2 tháng
(2026-01-16) |
-1.40 | -5.63% | 587,598,900 | -63,809,800 | -1,485.7 |
21.70
25.10
23.75
|
|
3 tháng
(2025-12-17) |
-0.55 | -2.29% | 824,456,800 | -78,441,500 | -1,847.6 |
21.70
25.50
23.75
|
|
6 tháng
(2025-09-18) |
-2.10 | -8.22% | 1,555,400,400 | -116,348,700 | -2,769.4 |
21.70
26.95
23.75
|
|
12 tháng
(2025-03-24) |
1.43 | 6.51% | 3,440,388,300 | -118,487,137 | -2,815.9 |
18.21
29.45
23.75
|
|
24 tháng
(2024-03-27) |
3.80 | 19.33% | 5,345,284,700 | -118,559,424 | -2,817.8 |
18.21
29.45
23.75
|
|
36 tháng
(2023-04-03) |
8.65 | 58.41% | 7,367,833,500 | -118,559,624 | -2,817.8 |
14.16
29.45
23.75
|
|
60 tháng
(2021-04-12) |
10.26 | 77.81% | 10,003,301,000 | -118,264,101 | -2,807.1 |
10.26
29.45
23.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/07/2010 |
3.16
|
211,800 | 3.18 | 3.18 | 3.16 | 0 | 0 | 0 |
| 27/07/2010 |
3.18
|
572,300 | 3.18 | 3.19 | 3.17 | 0 | 0 | 0 |
| 26/07/2010 |
3.18
|
327,000 | 3.18 | 3.19 | 3.17 | 0 | 0 | 0 |
| 23/07/2010 |
3.18
|
269,600 | 3.21 | 3.21 | 3.18 | 0 | 0 | 0 |
| 22/07/2010 |
3.21
|
293,000 | 3.23 | 3.23 | 3.17 | 0 | 0 | 0 |
| 21/07/2010 |
3.23
|
388,500 | 3.21 | 3.24 | 3.20 | 0 | 0 | 0 |
| 20/07/2010 |
3.21
|
535,100 | 3.27 | 3.27 | 3.20 | 0 | 0 | 0 |
| 19/07/2010 |
3.27
|
278,500 | 3.28 | 3.28 | 3.24 | 0 | 0 | 0 |
| 16/07/2010 |
3.28
|
381,100 | 3.28 | 3.29 | 3.27 | 0 | 0 | 0 |
| 15/07/2010 |
3.28
|
485,500 | 3.30 | 3.30 | 3.26 | 0 | 0 | 0 |
| 14/07/2010 |
3.30
|
808,000 | 3.24 | 3.33 | 3.21 | 0 | 0 | 0 |
| 13/07/2010 |
3.24
|
405,300 | 3.19 | 3.29 | 3.18 | 0 | 0 | 0 |
| 12/07/2010 |
3.19
|
245,000 | 3.19 | 3.19 | 3.17 | 0 | 0 | 0 |
| 09/07/2010 |
3.19
|
167,300 | 3.19 | 3.20 | 3.17 | 0 | 0 | 0 |
| 08/07/2010 |
3.19
|
246,200 | 3.18 | 3.23 | 3.17 | 0 | 0 | 0 |
| 07/07/2010 |
3.18
|
148,000 | 3.20 | 3.22 | 3.18 | 0 | 0 | 0 |
| 06/07/2010 |
3.20
|
452,300 | 3.19 | 3.24 | 3.18 | 0 | 0 | 0 |
| 05/07/2010 |
3.19
|
637,600 | 3.19 | 3.21 | 3.16 | 0 | 0 | 0 |
| 02/07/2010 |
3.19
|
588,500 | 3.19 | 3.19 | 3.17 | 0 | 0 | 0 |
| 01/07/2010 |
3.19
|
365,100 | 3.19 | 3.20 | 3.16 | 0 | 0 | 0 |
| 30/06/2010 |
3.19
|
588,000 | 3.21 | 3.21 | 3.15 | 0 | 0 | 0 |
| 29/06/2010 |
3.21
|
428,000 | 3.19 | 3.23 | 3.17 | 0 | 0 | 0 |
| 28/06/2010 |
3.19
|
399,900 | 3.17 | 3.19 | 3.17 | 0 | 0 | 0 |
| 25/06/2010 |
3.17
|
296,700 | 3.19 | 3.19 | 3.14 | 0 | 0 | 0 |
| 24/06/2010 |
3.19
|
338,500 | 3.19 | 3.20 | 3.15 | 0 | 0 | 0 |
| 23/06/2010 |
3.19
|
339,900 | 3.19 | 3.19 | 3.18 | 0 | 0 | 0 |
| 22/06/2010 |
3.19
|
399,700 | 3.19 | 3.20 | 3.18 | 0 | 0 | 0 |
| 21/06/2010 |
3.19
|
235,000 | 3.20 | 3.20 | 3.18 | 0 | 0 | 0 |
| 18/06/2010 |
3.20
|
378,500 | 3.19 | 3.20 | 3.18 | 0 | 0 | 0 |
| 17/06/2010 |
3.19
|
218,800 | 3.20 | 3.20 | 3.18 | 0 | 0 | 0 |
| 16/06/2010 |
3.20
|
417,400 | 3.20 | 3.24 | 3.19 | 0 | 0 | 0 |
| 15/06/2010 |
3.20
|
455,200 | 3.19 | 3.21 | 3.18 | 0 | 0 | 0 |
| 14/06/2010 |
3.19
|
176,600 | 3.21 | 3.21 | 3.19 | 0 | 0 | 0 |
| 11/06/2010 |
3.21
|
288,000 | 3.19 | 3.24 | 3.20 | 0 | 0 | 0 |
| 10/06/2010 |
3.19
|
247,600 | 3.20 | 3.24 | 3.18 | 0 | 0 | 0 |
| 09/06/2010 |
3.20
|
199,600 | 3.21 | 3.21 | 3.18 | 0 | 0 | 0 |
| 08/06/2010 |
3.21
|
358,400 | 3.18 | 3.22 | 3.19 | 0 | 0 | 0 |
| 07/06/2010 |
3.18
|
246,800 | 3.27 | 3.27 | 3.14 | 0 | 0 | 0 |
| 04/06/2010 |
3.27
|
405,000 | 3.29 | 3.30 | 3.24 | 0 | 0 | 0 |
| 03/06/2010 |
3.29
|
458,600 | 3.29 | 3.30 | 3.27 | 0 | 0 | 0 |
| 02/06/2010 |
3.29
|
500,800 | 3.29 | 3.30 | 3.26 | 0 | 0 | 0 |
| 01/06/2010 |
3.29
|
227,700 | 3.29 | 3.32 | 3.26 | 0 | 0 | 0 |
| 31/05/2010 |
3.29
|
210,800 | 3.30 | 3.34 | 3.27 | 0 | 0 | 0 |
| 28/05/2010 |
3.30
|
476,600 | 3.27 | 3.39 | 3.27 | 0 | 0 | 0 |
| 27/05/2010 |
3.27
|
518,000 | 3.29 | 3.29 | 3.26 | 0 | 0 | 0 |
| 26/05/2010 |
3.29
|
548,700 | 3.26 | 3.30 | 3.25 | 0 | 0 | 0 |
| 25/05/2010 |
3.26
|
857,400 | 3.29 | 3.29 | 3.24 | 0 | 0 | 0 |
| 24/05/2010 |
3.29
|
961,500 | 3.30 | 3.33 | 3.24 | 0 | 0 | 0 |
| 21/05/2010 |
3.30
|
1,369,600 | 3.42 | 3.42 | 3.22 | 0 | 0 | 0 |
| 20/05/2010 |
3.42
|
701,000 | 3.42 | 3.44 | 3.33 | 0 | 0 | 0 |
| 19/05/2010 |
3.42
|
1,287,200 | 3.44 | 3.44 | 3.41 | 0 | 0 | 0 |
| 18/05/2010 |
3.44
|
944,100 | 3.43 | 3.50 | 3.40 | 0 | 0 | 0 |
| 17/05/2010 |
3.43
|
1,088,800 | 3.45 | 3.45 | 3.42 | 0 | 0 | 0 |
| 14/05/2010 |
3.45
|
729,900 | 3.45 | 3.47 | 3.44 | 0 | 0 | 0 |
| 13/05/2010 |
3.45
|
746,000 | 3.45 | 3.50 | 3.44 | 0 | 0 | 0 |
| 12/05/2010 |
3.45
|
1,433,700 | 3.49 | 3.50 | 3.44 | 0 | 0 | 0 |
| 11/05/2010 |
3.49
|
1,309,500 | 3.49 | 3.60 | 3.46 | 0 | 0 | 0 |
| 10/05/2010 |
3.49
|
1,251,200 | 3.54 | 3.54 | 3.39 | 0 | 0 | 0 |
| 07/05/2010 |
3.54
|
761,100 | 3.60 | 3.60 | 3.51 | 0 | 0 | 0 |
| 06/05/2010 |
3.60
|
497,900 | 3.63 | 3.65 | 3.55 | 0 | 0 | 0 |
| 05/05/2010 |
3.63
|
503,500 | 3.69 | 3.73 | 3.61 | 0 | 0 | 0 |
| 04/05/2010 |
3.69
|
1,551,000 | 3.53 | 3.72 | 3.50 | 0 | 0 | 0 |
| 29/04/2010 |
3.53
|
1,688,600 | 3.50 | 3.53 | 3.46 | 0 | 0 | 0 |
| 28/04/2010 |
3.50
|
806,800 | 3.54 | 3.55 | 3.49 | 0 | 0 | 0 |
| 27/04/2010 |
3.54
|
324,600 | 3.55 | 3.55 | 3.52 | 0 | 0 | 0 |
| 26/04/2010 |
3.55
|
518,100 | 3.61 | 3.66 | 3.54 | 0 | 0 | 0 |
| 22/04/2010 |
3.61
|
982,200 | 3.51 | 3.69 | 3.49 | 0 | 0 | 0 |
| 21/04/2010 |
3.51
|
721,700 | 3.47 | 3.52 | 3.45 | 0 | 0 | 0 |
| 20/04/2010 |
3.47
|
775,800 | 3.51 | 3.51 | 3.44 | 0 | 0 | 0 |
| 19/04/2010 |
3.51
|
792,500 | 3.54 | 3.54 | 3.48 | 0 | 0 | 0 |
| 16/04/2010 |
3.54
|
753,646 | 3.55 | 3.59 | 3.52 | 0 | 0 | 0 |
| 15/04/2010 |
3.55
|
866,000 | 3.51 | 3.55 | 3.51 | 0 | 0 | 0 |
| 14/04/2010 |
3.51
|
1,417,800 | 3.56 | 3.57 | 3.48 | 0 | 0 | 0 |
| 13/04/2010 |
3.56
|
652,500 | 3.60 | 3.61 | 3.55 | 0 | 0 | 0 |
| 12/04/2010 |
3.60
|
729,900 | 3.62 | 3.63 | 3.59 | 0 | 0 | 0 |
| 09/04/2010 |
3.62
|
797,700 | 3.63 | 3.63 | 3.61 | 0 | 0 | 0 |
| 08/04/2010 |
3.63
|
453,500 | 3.62 | 3.65 | 3.61 | 0 | 0 | 0 |
| 07/04/2010 |
3.62
|
366,200 | 3.64 | 3.64 | 3.62 | 0 | 0 | 0 |
| 06/04/2010 |
3.64
|
513,600 | 3.64 | 3.65 | 3.62 | 0 | 0 | 0 |
| 05/04/2010 |
3.64
|
362,300 | 3.63 | 3.66 | 3.63 | 0 | 0 | 0 |
| 02/04/2010 |
3.63
|
522,800 | 3.65 | 3.66 | 3.61 | 0 | 0 | 0 |
| 01/04/2010 |
3.65
|
716,900 | 3.59 | 3.66 | 3.56 | 0 | 0 | 0 |
| 31/03/2010 |
3.59
|
597,600 | 3.65 | 3.65 | 3.59 | 0 | 0 | 0 |
| 30/03/2010 |
3.65
|
1,192,300 | 3.63 | 3.66 | 3.56 | 0 | 0 | 0 |
| 29/03/2010 |
3.63
|
840,200 | 3.64 | 3.65 | 3.63 | 0 | 0 | 0 |
| 26/03/2010 |
3.64
|
1,165,900 | 3.66 | 3.66 | 3.63 | 0 | 0 | 0 |
| 25/03/2010 |
3.66
|
1,398,600 | 3.66 | 3.66 | 3.63 | 0 | 0 | 0 |
| 24/03/2010 |
3.66
|
1,091,489 | 3.65 | 3.67 | 3.61 | 0 | 0 | 0 |
| 23/03/2010 |
3.65
|
1,404,400 | 3.66 | 3.66 | 3.62 | 0 | 0 | 0 |
| 22/03/2010 |
3.66
|
973,800 | 3.66 | 3.67 | 3.61 | 0 | 0 | 0 |
| 19/03/2010 |
3.66
|
885,400 | 3.67 | 3.68 | 3.65 | 0 | 0 | 0 |
| 18/03/2010 |
3.67
|
834,500 | 3.66 | 3.68 | 3.65 | 0 | 0 | 0 |
| 17/03/2010 |
3.66
|
1,043,305 | 3.66 | 3.67 | 3.64 | 0 | 0 | 0 |
| 16/03/2010 |
3.66
|
815,800 | 3.66 | 3.74 | 3.65 | 0 | 0 | 0 |
| 15/03/2010 |
3.66
|
988,300 | 3.69 | 3.78 | 3.66 | 0 | 0 | 0 |
| 12/03/2010 |
3.69
|
743,100 | 3.66 | 3.69 | 3.66 | 0 | 0 | 0 |
| 11/03/2010 |
3.66
|
648,600 | 3.68 | 3.71 | 3.66 | 0 | 0 | 0 |
| 10/03/2010 |
3.68
|
919,900 | 3.70 | 3.72 | 3.67 | 0 | 0 | 0 |
| 09/03/2010 |
3.70
|
720,800 | 3.72 | 3.73 | 3.67 | 0 | 0 | 0 |
| 08/03/2010 |
3.72
|
680,200 | 3.72 | 3.76 | 3.71 | 0 | 0 | 0 |