| 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 | 0% | 10,300 | 0 | 0 |
8.30
8.70
8.60
|
|
2 tháng
(2026-01-16) |
-0.70 | -7.53% | 24,200 | 0 | 0 |
8.20
9.50
8.60
|
|
3 tháng
(2025-12-17) |
-0.90 | -9.47% | 28,000 | 0 | 0 |
8.20
9.60
8.60
|
|
6 tháng
(2025-09-18) |
0.80 | 10.26% | 348,700 | 0 | 0 |
7.80
11.20
8.60
|
|
12 tháng
(2025-03-24) |
1.30 | 17.81% | 502,500 | 0 | 0 |
6.50
11.20
8.60
|
|
24 tháng
(2024-03-27) |
1.70 | 24.64% | 838,799 | 0 | 0 |
5.60
12.80
8.60
|
|
36 tháng
(2023-04-03) |
-2.40 | -21.82% | 2,702,396 | 0 | 0 |
5.60
14.50
8.60
|
|
60 tháng
(2021-04-12) |
-0.18 | -2.06% | 3,291,302 | -268,270 | -6.1 |
5.60
14.50
8.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/07/2010 |
5.10
|
17,900 | 5.32 | 5.32 | 5.08 | 0 | 0 | 0 |
| 27/07/2010 |
5.32
|
30,000 | 5.55 | 5.59 | 5.26 | 0 | 0 | 0 |
| 26/07/2010 |
5.55
|
4,000 | 5.38 | 5.60 | 5.55 | 0 | 0 | 0 |
| 23/07/2010 |
5.38
|
22,300 | 5.38 | 5.79 | 5.38 | 0 | 0 | 0 |
| 22/07/2010 |
5.38
|
7,000 | 5.59 | 5.60 | 5.38 | 0 | 0 | 0 |
| 21/07/2010 |
5.59
|
15,700 | 5.73 | 5.73 | 5.40 | 0 | 0 | 0 |
| 20/07/2010 |
5.73
|
2,000 | 5.55 | 5.73 | 5.73 | 0 | 0 | 0 |
| 19/07/2010 |
5.55
|
7,000 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 16/07/2010 |
5.55
|
11,500 | 5.45 | 5.55 | 5.55 | 0 | 0 | 0 |
| 15/07/2010 |
5.45
|
25,000 | 5.61 | 5.61 | 5.45 | 0 | 0 | 0 |
| 14/07/2010 |
5.61
|
47,700 | 5.58 | 5.67 | 5.54 | 0 | 0 | 0 |
| 13/07/2010 |
5.58
|
7,000 | 5.49 | 5.58 | 5.54 | 0 | 0 | 0 |
| 12/07/2010 |
5.49
|
7,000 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 09/07/2010 |
5.49
|
13,700 | 5.53 | 5.55 | 5.43 | 0 | 0 | 0 |
| 08/07/2010 |
5.53
|
37,000 | 5.49 | 5.61 | 5.53 | 0 | 0 | 0 |
| 07/07/2010 |
5.49
|
42,800 | 5.55 | 5.61 | 5.49 | 0 | 0 | 0 |
| 06/07/2010 |
5.55
|
28,600 | 5.60 | 5.61 | 5.49 | 0 | 0 | 0 |
| 05/07/2010 |
5.60
|
56,400 | 5.61 | 5.67 | 5.57 | 0 | 0 | 0 |
| 02/07/2010 |
5.61
|
38,700 | 5.61 | 5.67 | 5.58 | 0 | 0 | 0 |
| 01/07/2010 |
5.61
|
48,200 | 5.67 | 5.67 | 5.59 | 0 | 0 | 0 |
| 30/06/2010 |
5.67
|
41,400 | 5.85 | 5.85 | 5.67 | 0 | 0 | 0 |
| 29/06/2010 |
5.85
|
68,000 | 5.84 | 5.97 | 5.79 | 0 | 0 | 0 |
| 28/06/2010 |
5.84
|
103,800 | 5.61 | 5.84 | 5.67 | 0 | 0 | 0 |
| 25/06/2010 |
5.61
|
53,900 | 5.71 | 5.97 | 5.58 | 0 | 0 | 0 |
| 24/06/2010 |
5.71
|
110,000 | 5.47 | 5.79 | 5.48 | 0 | 0 | 0 |
| 23/06/2010 |
5.47
|
37,700 | 5.54 | 5.54 | 5.47 | 0 | 0 | 0 |
| 22/06/2010 |
5.54
|
6,300 | 5.49 | 5.54 | 5.33 | 0 | 0 | 0 |
| 21/06/2010 |
5.49
|
12,600 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 18/06/2010 |
5.49
|
27,900 | 5.49 | 5.55 | 5.47 | 0 | 0 | 0 |
| 17/06/2010 |
5.49
|
35,700 | 5.51 | 5.53 | 5.47 | 0 | 0 | 0 |
| 16/06/2010 |
5.51
|
51,700 | 5.49 | 5.55 | 5.48 | 0 | 0 | 0 |
| 15/06/2010 |
5.49
|
130,200 | 5.55 | 5.55 | 5.39 | 0 | 0 | 0 |
| 14/06/2010 |
5.55
|
22,900 | 5.55 | 5.71 | 5.54 | 0 | 0 | 0 |
| 11/06/2010 |
5.55
|
30,500 | 5.73 | 5.73 | 5.55 | 0 | 0 | 0 |
| 10/06/2010 |
5.73
|
65,600 | 5.49 | 5.77 | 5.38 | 0 | 0 | 0 |
| 09/06/2010 |
5.49
|
142,100 | 5.20 | 5.49 | 5.14 | 0 | 0 | 0 |
| 08/06/2010 |
5.20
|
23,000 | 5.14 | 5.20 | 5.11 | 0 | 0 | 0 |
| 07/06/2010 |
5.14
|
24,300 | 5.26 | 5.26 | 4.84 | 0 | 0 | 0 |
| 04/06/2010 |
5.26
|
9,900 | 5.26 | 5.26 | 5.14 | 0 | 0 | 0 |
| 03/06/2010 |
5.26
|
45,000 | 5.26 | 5.32 | 5.23 | 0 | 0 | 0 |
| 02/06/2010 |
5.26
|
20,800 | 5.42 | 5.42 | 5.04 | 0 | 0 | 0 |
| 01/06/2010 |
5.42
|
18,700 | 5.38 | 5.43 | 5.35 | 0 | 0 | 0 |
| 31/05/2010 |
5.38
|
25,300 | 5.36 | 5.73 | 5.32 | 0 | 0 | 0 |
| 28/05/2010 |
5.36
|
35,800 | 5.08 | 5.43 | 5.10 | 0 | 0 | 0 |
| 27/05/2010 |
5.08
|
42,100 | 5.08 | 5.20 | 5.08 | 0 | 0 | 0 |
| 26/05/2010 |
5.08
|
8,700 | 5.18 | 5.55 | 5.04 | 0 | 0 | 0 |
| 25/05/2010 |
5.18
|
7,600 | 5.26 | 5.38 | 5.18 | 0 | 0 | 0 |
| 24/05/2010 |
5.26
|
23,200 | 5.55 | 5.60 | 5.24 | 0 | 0 | 0 |
| 21/05/2010 |
5.55
|
15,100 | 5.79 | 5.79 | 5.18 | 0 | 0 | 0 |
| 20/05/2010 |
5.79
|
32,500 | 5.55 | 5.79 | 5.49 | 0 | 0 | 0 |
| 19/05/2010 |
5.55
|
19,500 | 5.45 | 5.76 | 5.39 | 0 | 0 | 0 |
| 18/05/2010 |
5.45
|
10,000 | 5.14 | 5.45 | 4.85 | 0 | 0 | 0 |
| 17/05/2010 |
5.14
|
11,000 | 5.45 | 5.49 | 5.08 | 0 | 0 | 0 |
| 14/05/2010 |
5.45
|
54,700 | 5.84 | 5.84 | 5.43 | 0 | 0 | 0 |
| 13/05/2010 |
5.84
|
12,400 | 6.26 | 6.26 | 5.84 | 0 | 0 | 0 |
| 12/05/2010 |
6.26
|
21,200 | 6.70 | 6.70 | 6.26 | 0 | 0 | 0 |
| 11/05/2010 |
6.70
|
54,200 | 6.70 | 7.76 | 6.45 | 0 | 0 | 0 |
| 30/11/-0001 |
0.91
|
0 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 |