| 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) |
0.20 | 0.71% | 704,000 | -47,900 | -1.3 |
28
29
28.45
|
|
2 tháng
(2026-01-15) |
-0.35 | -1.21% | 2,358,400 | -1,279,000 | -35.3 |
26.50
29
28.45
|
|
3 tháng
(2025-12-16) |
-1.15 | -3.88% | 3,137,300 | -1,725,400 | -48.3 |
26.50
29.75
28.45
|
|
6 tháng
(2025-09-17) |
-1.83 | -6.04% | 5,485,100 | -3,328,500 | -99.5 |
26.50
30.38
28.45
|
|
12 tháng
(2025-03-21) |
-3.01 | -9.55% | 9,249,000 | -4,658,399 | -144.3 |
26.50
31.78
28.45
|
|
24 tháng
(2024-03-26) |
4.01 | 16.38% | 14,865,400 | -4,676,099 | -144.8 |
24.41
34.44
28.45
|
|
36 tháng
(2023-04-03) |
10.02 | 54.22% | 20,470,100 | -4,697,890 | -145.6 |
18.11
34.44
28.45
|
|
60 tháng
(2021-04-12) |
16.78 | 143.21% | 34,256,900 | -4,421,899 | -147.4 |
11.29
34.44
28.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/07/2010 |
3.87
|
191,600 | 3.84 | 4.01 | 3.60 | 0 | 0 | 0 |
| 16/07/2010 |
3.84
|
139,100 | 3.87 | 3.87 | 3.50 | 0 | 0 | 0 |
| 15/07/2010 |
3.87
|
14,600 | 3.54 | 3.87 | 3.47 | 0 | 0 | 0 |
| 14/07/2010 |
3.54
|
19,390 | 3.64 | 3.64 | 3.43 | 0 | 0 | 0 |
| 13/07/2010 |
3.64
|
20,180 | 3.54 | 3.84 | 3.54 | 0 | 0 | 0 |
| 12/07/2010 |
3.54
|
22,000 | 3.54 | 3.84 | 3.37 | 0 | 0 | 0 |
| 09/07/2010 |
3.54
|
68,480 | 3.70 | 3.70 | 3.33 | 0 | 0 | 0 |
| 08/07/2010 |
3.70
|
16,700 | 3.97 | 3.97 | 3.70 | 0 | 0 | 0 |
| 07/07/2010 |
3.97
|
32,800 | 3.87 | 4.24 | 3.50 | 0 | 0 | 0 |
| 06/07/2010 |
3.87
|
82,870 | 3.54 | 3.87 | 3.87 | 0 | 0 | 0 |
| 05/07/2010 |
3.54
|
80,350 | 3.27 | 3.54 | 3.43 | 0 | 0 | 0 |
| 02/07/2010 |
3.27
|
70,060 | 2.93 | 3.27 | 3.06 | 0 | 0 | 0 |
| 01/07/2010 |
2.93
|
5,300 | 2.83 | 3.27 | 2.73 | 0 | 0 | 0 |
| 30/06/2010 |
2.83
|
2,380 | 2.96 | 3.20 | 2.69 | 0 | 0 | 0 |
| 29/06/2010 |
2.96
|
9,300 | 3.03 | 3.33 | 2.76 | 0 | 0 | 0 |
| 28/06/2010 |
3.03
|
9,600 | 3.03 | 3.33 | 2.86 | 0 | 0 | 0 |
| 25/06/2010 |
3.03
|
4,150 | 3.13 | 3.13 | 2.79 | 0 | 0 | 0 |
| 24/06/2010 |
3.13
|
11,300 | 3.17 | 3.17 | 3.00 | 0 | 0 | 0 |
| 23/06/2010 |
3.17
|
1,515 | 3.43 | 3.67 | 3.03 | 0 | 0 | 0 |
| 22/06/2010 |
3.43
|
3,220 | 3.43 | 3.64 | 3.17 | 0 | 0 | 0 |
| 21/06/2010 |
3.43
|
220 | 3.80 | 4.11 | 3.43 | 0 | 0 | 0 |
| 18/06/2010 |
3.80
|
0 | 3.84 | 3.80 | 3.80 | 0 | 0 | 0 |
| 17/06/2010 |
3.84
|
35 | 3.50 | 3.84 | 3.77 | 0 | 0 | 0 |
| 16/06/2010 |
3.50
|
30 | 3.20 | 3.50 | 3.50 | 0 | 0 | 0 |
| 15/06/2010 |
3.20
|
2,020 | 3.03 | 3.33 | 3.20 | 0 | 0 | 0 |
| 14/06/2010 |
3.03
|
1,500 | 3.33 | 3.33 | 3.03 | 0 | 0 | 0 |
| 11/06/2010 |
3.33
|
10 | 3.03 | 3.33 | 3.33 | 0 | 0 | 0 |
| 10/06/2010 |
3.03
|
5,000 | 2.86 | 3.03 | 3.03 | 0 | 0 | 0 |
| 09/06/2010 |
2.86
|
4,000 | 2.53 | 2.86 | 2.86 | 0 | 0 | 0 |
| 08/06/2010 |
2.53
|
17,400 | 2.76 | 2.76 | 2.53 | 0 | 0 | 0 |
| 07/06/2010 |
2.76
|
12,000 | 2.90 | 2.90 | 2.76 | 0 | 0 | 0 |
| 04/06/2010 |
2.90
|
2,700 | 2.93 | 2.93 | 2.90 | 0 | 0 | 0 |
| 03/06/2010 |
2.93
|
1,500 | 3.00 | 3.00 | 2.93 | 0 | 0 | 0 |
| 02/06/2010 |
3.00
|
0 | 2.93 | 3.00 | 3.00 | 0 | 0 | 0 |
| 01/06/2010 |
2.93
|
3,250 | 2.86 | 3.13 | 2.93 | 0 | 0 | 0 |
| 31/05/2010 |
2.86
|
1,000 | 3.03 | 3.03 | 2.86 | 0 | 0 | 0 |
| 28/05/2010 |
3.03
|
4,600 | 3.23 | 3.23 | 3.03 | 0 | 0 | 0 |
| 27/05/2010 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 26/05/2010 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 25/05/2010 |
3.23
|
0 | 3.03 | 3.23 | 3.23 | 0 | 0 | 0 |
| 24/05/2010 |
3.03
|
1,400 | 3.03 | 3.37 | 3.03 | 0 | 0 | 0 |
| 21/05/2010 |
3.03
|
5,600 | 3.33 | 3.33 | 3.03 | 0 | 0 | 0 |
| 20/05/2010 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
| 19/05/2010 |
3.33
|
8,200 | 3.70 | 3.70 | 3.33 | 0 | 0 | 0 |
| 18/05/2010 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 17/05/2010 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 14/05/2010 |
3.70
|
1,000 | 4.04 | 4.04 | 3.70 | 0 | 0 | 0 |
| 13/05/2010 |
4.04
|
2,000 | 4.07 | 4.07 | 4.04 | 0 | 0 | 0 |
| 12/05/2010 |
4.07
|
0 | 4.04 | 4.07 | 4.07 | 0 | 0 | 0 |
| 11/05/2010 |
4.04
|
400 | 3.70 | 4.07 | 4.04 | 0 | 0 | 0 |
| 10/05/2010 |
3.70
|
700 | 3.37 | 3.70 | 3.70 | 0 | 0 | 0 |
| 07/05/2010 |
3.37
|
19,400 | 3.30 | 3.43 | 3.30 | 0 | 0 | 0 |
| 06/05/2010 |
3.30
|
0 | 3.27 | 3.30 | 3.30 | 0 | 0 | 0 |
| 05/05/2010 |
3.27
|
800 | 3.37 | 3.37 | 3.27 | 0 | 0 | 0 |
| 04/05/2010 |
3.37
|
7,000 | 3.06 | 3.37 | 3.37 | 0 | 0 | 0 |
| 29/04/2010 |
3.06
|
3,100 | 3.37 | 3.70 | 3.06 | 0 | 0 | 0 |
| 28/04/2010 |
3.37
|
6,000 | 3.37 | 3.43 | 3.37 | 0 | 0 | 0 |
| 27/04/2010 |
3.37
|
3,000 | 3.37 | 3.40 | 3.37 | 0 | 0 | 0 |
| 26/04/2010 |
3.37
|
1,000 | 3.37 | 3.43 | 3.37 | 0 | 0 | 0 |
| 22/04/2010 |
3.37
|
300 | 3.37 | 3.67 | 3.37 | 0 | 0 | 0 |
| 21/04/2010 |
3.37
|
0 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
| 20/04/2010 |
3.37
|
1,000 | 3.37 | 3.37 | 3.37 | 0 | 0 | 0 |
| 30/11/-0001 |
11.41
|
4,400 | 11.45 | 11.45 | 11.41 | 0 | 0 | 0 |