| 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 | -3.49% | 4,909,900 | 57,700 | 0.7 |
10.85
11.65
11.05
|
|
2 tháng
(2026-01-12) |
-0.60 | -5.15% | 9,270,900 | 63,100 | 0.7 |
10.85
11.75
11.05
|
|
3 tháng
(2025-12-15) |
-0.55 | -4.74% | 11,776,400 | 109,700 | 1.3 |
10.85
11.80
11.05
|
|
6 tháng
(2025-09-15) |
-2.15 | -16.29% | 35,779,000 | -603,300 | -7.4 |
10.85
13.25
11.05
|
|
12 tháng
(2025-03-18) |
-1.60 | -12.65% | 171,371,300 | -270,160 | -3.1 |
9.54
14.50
11.05
|
|
24 tháng
(2024-03-25) |
1.84 | 19.98% | 351,017,400 | 1,446,440 | 14.9 |
8
14.50
11.05
|
|
36 tháng
(2023-03-29) |
1.35 | 13.92% | 528,900,200 | 1,262,380 | 12.9 |
8
15.65
11.05
|
|
60 tháng
(2021-04-08) |
-8.03 | -42.10% | 979,047,000 | -127,350 | -17.7 |
7.18
32.19
11.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/07/2010 |
4.72
|
43,650 | 4.76 | 4.79 | 4.71 | 0 | 0 | 0 |
| 21/07/2010 |
4.76
|
86,010 | 4.76 | 4.77 | 4.76 | 0 | 0 | 0 |
| 20/07/2010 |
4.76
|
97,880 | 4.84 | 4.84 | 4.76 | 1,000 | 0 | 0.0 |
| 19/07/2010 |
4.84
|
32,120 | 4.84 | 4.85 | 4.82 | 0 | 0 | 0 |
| 16/07/2010 |
4.84
|
68,710 | 4.84 | 4.90 | 4.84 | 1,730 | 0 | 0.1 |
| 15/07/2010 |
4.84
|
45,600 | 4.88 | 4.96 | 4.84 | 14,270 | 0 | 0.5 |
| 14/07/2010 |
4.88
|
213,370 | 5.04 | 5.04 | 4.85 | 31,690 | 0 | 1.2 |
| 13/07/2010 |
5.04
|
142,940 | 4.80 | 5.04 | 4.85 | 0 | 0 | 0 |
| 12/07/2010 |
4.80
|
37,310 | 4.79 | 4.88 | 4.79 | 0 | 0 | 0 |
| 09/07/2010 |
4.79
|
142,140 | 4.77 | 4.84 | 4.75 | 5,000 | 0 | 0.2 |
| 08/07/2010 |
4.77
|
175,340 | 4.73 | 4.84 | 4.73 | 0 | 0 | 0 |
| 07/07/2010 |
4.73
|
51,120 | 4.86 | 4.88 | 4.73 | 0 | 0 | 0 |
| 06/07/2010 |
4.86
|
77,550 | 4.96 | 4.96 | 4.86 | 0 | 10,000 | -0.4 |
| 05/07/2010 |
4.96
|
146,820 | 4.92 | 5.04 | 4.92 | 0 | 0 | 0 |
| 02/07/2010 |
4.92
|
73,530 | 4.88 | 4.97 | 4.85 | 1,000 | 0 | 0.0 |
| 01/07/2010 |
4.88
|
123,230 | 4.90 | 4.97 | 4.88 | 0 | 0 | 0 |
| 30/06/2010 |
4.90
|
67,770 | 5.01 | 5.01 | 4.86 | 0 | 0 | 0 |
| 29/06/2010 |
5.01
|
102,800 | 5.02 | 5.09 | 4.96 | 5,000 | 0 | 0.2 |
| 28/06/2010 |
5.02
|
57,060 | 4.97 | 5.10 | 4.96 | 0 | 0 | 0 |
| 25/06/2010 |
4.97
|
281,420 | 5.09 | 5.09 | 4.97 | 26,000 | 23,000 | 0.1 |
| 24/06/2010 |
5.09
|
147,560 | 5.16 | 5.29 | 5.06 | 0 | 0 | 0 |
| 23/06/2010 |
5.16
|
162,060 | 5.02 | 5.26 | 4.92 | 0 | 0 | 0 |
| 22/06/2010 |
5.02
|
191,350 | 5.16 | 5.16 | 5.02 | 0 | 0 | 0 |
| 21/06/2010 |
5.16
|
108,300 | 5.21 | 5.21 | 5.13 | 0 | 0 | 0 |
| 18/06/2010 |
5.21
|
319,000 | 5.34 | 5.37 | 5.08 | 0 | 0 | 0 |
| 17/06/2010 |
5.34
|
340,210 | 5.42 | 5.62 | 5.34 | 0 | 26,000 | -1.1 |
| 16/06/2010 |
5.42
|
207,640 | 5.17 | 5.42 | 5.42 | 0 | 0 | 0 |
| 15/06/2010 |
5.17
|
316,160 | 4.93 | 5.17 | 4.98 | 0 | 0 | 0 |
| 14/06/2010 |
4.93
|
457,470 | 4.71 | 4.93 | 4.89 | 0 | 40 | -0.0 |
| 11/06/2010 |
4.71
|
105,360 | 4.65 | 4.79 | 4.71 | 0 | 6,000 | -0.2 |
| 10/06/2010 |
4.65
|
102,130 | 4.52 | 4.67 | 4.51 | 0 | 6,010 | -0.2 |
| 09/06/2010 |
4.52
|
116,670 | 4.65 | 4.72 | 4.52 | 0 | 11,950 | -0.4 |
| 08/06/2010 |
4.65
|
63,830 | 4.67 | 4.69 | 4.51 | 0 | 0 | 0 |
| 07/06/2010 |
4.67
|
141,760 | 4.90 | 4.90 | 4.67 | 0 | 0 | 0 |
| 04/06/2010 |
4.90
|
121,320 | 5.00 | 5.04 | 4.86 | 0 | 0 | 0 |
| 03/06/2010 |
5.00
|
148,380 | 5.08 | 5.21 | 5.00 | 0 | 17,000 | -0.6 |
| 02/06/2010 |
5.08
|
129,320 | 5.08 | 5.08 | 4.90 | 0 | 0 | 0 |
| 01/06/2010 |
5.08
|
204,990 | 5.08 | 5.12 | 4.85 | 0 | 0 | 0 |
| 31/05/2010 |
5.08
|
207,550 | 4.92 | 5.16 | 4.84 | 0 | 34,000 | -1.3 |
| 28/05/2010 |
4.92
|
285,700 | 4.69 | 4.92 | 4.85 | 1,000 | 0 | 0.0 |
| 27/05/2010 |
4.69
|
118,600 | 4.68 | 4.71 | 4.53 | 200 | 0 | 0.0 |
| 26/05/2010 |
4.68
|
489,670 | 4.47 | 4.68 | 4.47 | 0 | 0 | 0 |
| 25/05/2010 |
4.47
|
134,300 | 4.57 | 4.69 | 4.41 | 0 | 0 | 0 |
| 24/05/2010 |
4.57
|
192,470 | 4.76 | 4.76 | 4.53 | 40 | 0 | 0.0 |
| 21/05/2010 |
4.76
|
18,340 | 5.00 | 5.00 | 4.76 | 0 | 0 | 0 |
| 20/05/2010 |
5.00
|
118,850 | 5.00 | 5.04 | 4.76 | 0 | 21,000 | -0.8 |
| 19/05/2010 |
5.00
|
99,110 | 5.25 | 5.30 | 5.00 | 0 | 7,000 | -0.3 |
| 18/05/2010 |
5.25
|
122,700 | 5.49 | 5.49 | 5.25 | 0 | 28,000 | -1.1 |
| 17/05/2010 |
5.49
|
107,530 | 5.49 | 5.63 | 5.49 | 200 | 22,000 | -0.9 |
| 14/05/2010 |
5.49
|
97,900 | 5.75 | 5.75 | 5.47 | 0 | 0 | 0 |
| 13/05/2010 |
5.75
|
260,590 | 6.04 | 6.04 | 5.75 | 0 | 0 | 0 |
| 12/05/2010 |
6.04
|
371,330 | 6.04 | 6.32 | 6.04 | 0 | 0 | 0 |
| 11/05/2010 |
6.04
|
510 | 5.77 | 6.04 | 6.04 | 0 | 0 | 0 |
| 10/05/2010 |
5.77
|
34,160 | 5.50 | 5.77 | 5.77 | 0 | 0 | 0 |
| 07/05/2010 |
5.50
|
423,600 | 5.25 | 5.50 | 5.49 | 0 | 0 | 0 |
| 06/05/2010 |
5.25
|
870 | 5.01 | 5.25 | 5.25 | 0 | 0 | 0 |
| 05/05/2010 |
5.01
|
590 | 4.77 | 5.01 | 5.01 | 0 | 0 | 0 |
| 04/05/2010 |
4.77
|
10 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
| 30/11/-0001 |
1.70
|
2,439,000 | 1.64 | 1.75 | 1.64 | 0 | 0 | 0 |