| 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) |
-0.30 | -0.69% | 271,700 | -15,400 | -0.7 |
43
43.60
43.45
|
|
2 tháng
(2026-01-19) |
-0.15 | -0.34% | 871,400 | -9,800 | -0.4 |
43
43.65
43.45
|
|
3 tháng
(2025-12-18) |
0.29 | 0.68% | 1,025,900 | -2,700 | -0.1 |
43
43.65
43.45
|
|
6 tháng
(2025-09-19) |
-1.54 | -3.43% | 2,483,300 | -712,600 | -30.9 |
40.73
44.84
43.45
|
|
12 tháng
(2025-03-24) |
-5.80 | -11.82% | 6,302,500 | -2,761,358 | -125.7 |
40.73
49.57
43.45
|
|
24 tháng
(2024-03-28) |
-0.75 | -1.71% | 10,043,000 | -2,915,517 | -133.4 |
39.69
50.03
43.45
|
|
36 tháng
(2023-04-03) |
10.44 | 31.77% | 17,760,600 | -2,176,117 | -105.7 |
32.86
50.03
43.45
|
|
60 tháng
(2021-04-13) |
27.66 | 176.85% | 79,894,400 | -2,579,350 | -113.4 |
15.24
50.03
43.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/07/2010 |
5.20
|
452,010 | 5.28 | 5.32 | 5.20 | 2,000 | 65,730 | -0.8 |
| 26/07/2010 |
5.28
|
188,790 | 5.32 | 5.36 | 5.28 | 0 | 0 | 0 |
| 23/07/2010 |
5.32
|
431,820 | 5.36 | 5.36 | 5.28 | 30,700 | 157,180 | -1.7 |
| 22/07/2010 |
5.36
|
652,450 | 5.36 | 5.40 | 5.32 | 5,400 | 278,330 | -3.7 |
| 21/07/2010 |
5.36
|
1,751,790 | 5.40 | 5.40 | 5.32 | 110,010 | 1,012,910 | -12.3 |
| 20/07/2010 |
5.40
|
468,260 | 5.36 | 5.40 | 5.32 | 5,000 | 243,650 | -3.2 |
| 19/07/2010 |
5.36
|
640,520 | 5.36 | 5.40 | 5.32 | 44,680 | 461,800 | -5.7 |
| 16/07/2010 |
5.36
|
617,190 | 5.36 | 5.40 | 5.36 | 69,850 | 448,160 | -5.2 |
| 15/07/2010 |
5.36
|
385,460 | 5.36 | 5.40 | 5.32 | 1,700 | 121,620 | -1.6 |
| 14/07/2010 |
5.36
|
576,950 | 5.40 | 5.44 | 5.36 | 16,450 | 324,000 | -4.2 |
| 13/07/2010 |
5.40
|
570,580 | 5.36 | 5.44 | 5.36 | 58,670 | 382,920 | -4.4 |
| 12/07/2010 |
5.36
|
162,440 | 5.36 | 5.40 | 5.32 | 250 | 2,000 | -0.0 |
| 09/07/2010 |
5.36
|
320,050 | 5.36 | 5.44 | 5.36 | 114,500 | 176,960 | -0.9 |
| 08/07/2010 |
5.36
|
512,590 | 5.40 | 5.44 | 5.36 | 10,300 | 177,680 | -2.3 |
| 07/07/2010 |
5.40
|
606,240 | 5.36 | 5.44 | 5.36 | 1,040 | 390,150 | -5.3 |
| 06/07/2010 |
5.36
|
273,870 | 5.44 | 5.44 | 5.36 | 2,680 | 75,000 | -1.0 |
| 05/07/2010 |
5.44
|
379,460 | 5.48 | 5.48 | 5.44 | 118,860 | 211,640 | -1.3 |
| 02/07/2010 |
5.48
|
793,990 | 5.44 | 5.48 | 5.40 | 213,730 | 648,470 | -6.0 |
| 01/07/2010 |
5.44
|
909,320 | 5.36 | 5.44 | 5.32 | 368,200 | 339,860 | 0.4 |
| 30/06/2010 |
5.36
|
363,290 | 5.44 | 5.44 | 5.32 | 400 | 3,730 | -0.0 |
| 29/06/2010 |
5.44
|
351,920 | 5.36 | 5.48 | 5.36 | 5,000 | 10,000 | -0.1 |
| 28/06/2010 |
5.36
|
1,029,500 | 5.44 | 5.48 | 5.36 | 1,000 | 182,080 | -2.5 |
| 25/06/2010 |
5.44
|
471,660 | 5.52 | 5.52 | 5.44 | 3,500 | 237,010 | -3.2 |
| 24/06/2010 |
5.52
|
707,300 | 5.48 | 5.56 | 5.48 | 0 | 235,340 | -3.3 |
| 23/06/2010 |
5.48
|
201,250 | 5.52 | 5.52 | 5.48 | 0 | 0 | 0 |
| 22/06/2010 |
5.52
|
392,060 | 5.52 | 5.56 | 5.48 | 59,150 | 9,180 | 0.7 |
| 21/06/2010 |
5.52
|
399,070 | 5.52 | 5.60 | 5.52 | 160 | 140,810 | -2.0 |
| 18/06/2010 |
5.52
|
545,470 | 5.56 | 5.56 | 5.48 | 0 | 0 | 0 |
| 17/06/2010 |
5.56
|
275,310 | 5.56 | 5.56 | 5.52 | 328,310 | 292,050 | 0.5 |
| 16/06/2010 |
5.56
|
323,000 | 5.56 | 5.60 | 5.52 | 50 | 190,000 | -2.7 |
| 15/06/2010 |
5.56
|
337,140 | 5.56 | 5.60 | 5.52 | 100 | 154,490 | -2.2 |
| 14/06/2010 |
5.56
|
547,790 | 5.52 | 5.64 | 5.52 | 1,100 | 255,700 | -3.6 |
| 11/06/2010 |
5.52
|
270,620 | 5.48 | 5.56 | 5.48 | 342,911 | 380,271 | -0.5 |
| 10/06/2010 |
5.48
|
127,820 | 5.52 | 5.52 | 5.44 | 0 | 0 | 0 |
| 09/06/2010 |
5.52
|
326,190 | 5.48 | 5.56 | 5.48 | 90,000 | 95,000 | -0.1 |
| 08/06/2010 |
5.48
|
291,380 | 5.48 | 5.52 | 5.40 | 70,000 | 41,070 | 0.4 |
| 07/06/2010 |
5.48
|
594,370 | 5.64 | 5.64 | 5.40 | 100,000 | 199,570 | -1.4 |
| 04/06/2010 |
5.64
|
324,660 | 5.72 | 5.72 | 5.64 | 4,000 | 54,660 | -0.7 |
| 03/06/2010 |
5.72
|
449,640 | 5.68 | 5.83 | 5.64 | 50,000 | 0 | 0 |
| 02/06/2010 |
5.68
|
382,150 | 5.79 | 5.79 | 5.64 | 200 | 182,370 | -2.6 |
| 01/06/2010 |
5.79
|
971,680 | 5.52 | 5.79 | 5.48 | 128,410 | 360,810 | -3.4 |
| 31/05/2010 |
5.52
|
204,180 | 5.64 | 5.64 | 5.52 | 43,170 | 36,650 | 0.1 |
| 28/05/2010 |
5.64
|
637,150 | 5.56 | 5.72 | 5.60 | 1,500 | 201,030 | -2.9 |
| 27/05/2010 |
5.56
|
409,930 | 5.56 | 5.56 | 5.52 | 137,000 | 180,350 | -0.6 |
| 26/05/2010 |
5.56
|
496,480 | 5.52 | 5.60 | 5.52 | 245,130 | 189,900 | 0.8 |
| 25/05/2010 |
5.52
|
429,920 | 5.56 | 5.56 | 5.48 | 210,520 | 115,560 | 1.3 |
| 24/05/2010 |
5.56
|
429,570 | 5.40 | 5.60 | 5.44 | 251,000 | 148,920 | 1.4 |
| 21/05/2010 |
5.40
|
636,420 | 5.64 | 5.64 | 5.40 | 204,000 | 43,090 | 2.2 |
| 20/05/2010 |
5.64
|
431,170 | 5.56 | 5.64 | 5.36 | 91,980 | 65,000 | 0.4 |
| 19/05/2010 |
5.56
|
836,040 | 5.76 | 5.76 | 5.56 | 201,000 | 98,480 | 1.5 |
| 18/05/2010 |
5.76
|
637,170 | 5.76 | 5.76 | 5.68 | 900 | 20,000 | -0.3 |
| 17/05/2010 |
5.76
|
817,920 | 5.91 | 5.91 | 5.76 | 0 | 178,400 | -2.6 |
| 14/05/2010 |
5.91
|
304,930 | 5.91 | 5.95 | 5.87 | 500 | 45,670 | -0.7 |
| 13/05/2010 |
5.91
|
806,540 | 5.95 | 6.03 | 5.91 | 0 | 2,800 | -0.0 |
| 12/05/2010 |
5.95
|
764,230 | 5.99 | 5.99 | 5.91 | 3,470 | 66,260 | -1.0 |
| 11/05/2010 |
5.99
|
590,360 | 5.95 | 6.07 | 5.95 | 1,500 | 76,440 | -1.1 |
| 10/05/2010 |
5.95
|
709,450 | 6.07 | 6.07 | 5.95 | 12,500 | 121,430 | -1.7 |
| 07/05/2010 |
6.07
|
865,850 | 6.15 | 6.15 | 5.95 | 114,700 | 34,450 | 1.3 |
| 06/05/2010 |
6.15
|
721,050 | 6.15 | 6.27 | 6.11 | 0 | 0 | 0 |
| 05/05/2010 |
6.15
|
512,490 | 6.31 | 6.31 | 6.11 | 10,580 | 9,690 | 0.0 |
| 04/05/2010 |
6.31
|
1,171,350 | 6.19 | 6.35 | 6.23 | 43,200 | 74,810 | -0.5 |
| 29/04/2010 |
6.19
|
1,673,520 | 6.03 | 6.31 | 6.03 | 100 | 138,240 | -2.2 |
| 28/04/2010 |
6.03
|
764,490 | 5.99 | 6.07 | 5.95 | 20,810 | 28,740 | -0.1 |
| 27/04/2010 |
5.99
|
679,750 | 6.03 | 6.03 | 5.99 | 118,830 | 293,820 | -2.7 |
| 26/04/2010 |
6.03
|
840,870 | 5.99 | 6.07 | 5.99 | 182,920 | 0 | 0 |
| 22/04/2010 |
5.99
|
937,140 | 5.95 | 6.07 | 5.95 | 74,500 | 207,680 | -2.0 |
| 21/04/2010 |
5.95
|
711,200 | 5.99 | 6.03 | 5.95 | 23,000 | 250,710 | -3.5 |
| 20/04/2010 |
5.99
|
341,140 | 6.03 | 6.07 | 5.99 | 2,000 | 52,520 | -0.8 |
| 19/04/2010 |
6.03
|
589,730 | 6.15 | 6.15 | 5.99 | 21,000 | 260,320 | -3.7 |
| 16/04/2010 |
6.15
|
1,469,920 | 6.07 | 6.19 | 6.03 | 793,600 | 540,060 | 3.9 |
| 15/04/2010 |
6.07
|
1,120,470 | 5.91 | 6.11 | 5.95 | 727,270 | 341,190 | 5.9 |
| 14/04/2010 |
5.91
|
581,830 | 5.95 | 5.99 | 5.91 | 97,600 | 85,170 | 0.2 |
| 13/04/2010 |
5.95
|
667,860 | 5.99 | 6.03 | 5.95 | 0 | 74,990 | -1.1 |
| 12/04/2010 |
5.99
|
389,910 | 6.03 | 6.07 | 5.99 | 1,600 | 55,440 | -0.8 |
| 09/04/2010 |
6.03
|
588,280 | 5.99 | 6.07 | 5.99 | 15,780 | 154,560 | -2.1 |
| 08/04/2010 |
5.99
|
566,660 | 5.99 | 6.07 | 5.95 | 43,000 | 147,850 | -1.6 |
| 07/04/2010 |
5.99
|
286,800 | 5.99 | 6.03 | 5.95 | 3,500 | 57,110 | -0.8 |
| 06/04/2010 |
5.99
|
655,100 | 6.03 | 6.07 | 5.99 | 86,580 | 182,500 | -1.5 |
| 05/04/2010 |
6.03
|
286,700 | 6.07 | 6.11 | 6.03 | 86,120 | 0 | 1.3 |
| 02/04/2010 |
6.07
|
475,960 | 6.07 | 6.11 | 6.03 | 88,960 | 38,810 | 0.8 |
| 01/04/2010 |
6.07
|
847,080 | 5.91 | 6.15 | 5.91 | 193,270 | 112,150 | 1.2 |
| 31/03/2010 |
5.91
|
313,830 | 5.95 | 5.99 | 5.91 | 32,720 | 3,830 | 0.4 |
| 30/03/2010 |
5.95
|
555,860 | 6.03 | 6.03 | 5.91 | 2,010 | 188,100 | -2.8 |
| 29/03/2010 |
6.03
|
533,870 | 6.03 | 6.11 | 5.99 | 30,330 | 13,480 | 0.3 |
| 26/03/2010 |
6.03
|
551,440 | 6.03 | 6.07 | 5.99 | 40,000 | 56,760 | -0.3 |
| 25/03/2010 |
6.03
|
615,950 | 6.15 | 6.15 | 6.03 | 102,100 | 0 | 1.6 |
| 24/03/2010 |
6.15
|
739,210 | 6.03 | 6.19 | 6.11 | 113,340 | 40,000 | 1.2 |
| 23/03/2010 |
6.03
|
394,380 | 6.07 | 6.15 | 6.03 | 5,590 | 0 | 0.1 |
| 22/03/2010 |
6.07
|
479,960 | 6.19 | 6.23 | 6.07 | 51,340 | 206,290 | -2.4 |
| 19/03/2010 |
6.19
|
653,760 | 6.23 | 6.27 | 6.19 | 77,780 | 21,800 | 0.9 |
| 18/03/2010 |
6.23
|
667,860 | 5.95 | 6.23 | 6.11 | 96,530 | 52,040 | 0.7 |
| 17/03/2010 |
5.95
|
1,127,980 | 6.23 | 6.27 | 5.95 | 13,930 | 85,190 | -1.1 |
| 16/03/2010 |
6.23
|
1,384,080 | 6.35 | 6.39 | 6.23 | 255,410 | 160,250 | 1.5 |
| 15/03/2010 |
6.35
|
670,580 | 6.39 | 6.43 | 6.31 | 26,300 | 10,000 | 0.3 |
| 12/03/2010 |
6.39
|
920,730 | 6.31 | 6.39 | 6.31 | 69,340 | 202,440 | -2.2 |
| 11/03/2010 |
6.31
|
989,100 | 6.35 | 6.39 | 6.31 | 95,520 | 198,300 | -1.7 |
| 10/03/2010 |
6.35
|
823,710 | 6.35 | 6.39 | 6.31 | 3,230 | 0 | 0.1 |
| 09/03/2010 |
6.35
|
1,445,020 | 6.31 | 6.39 | 6.27 | 0 | 2,460 | -0.0 |
| 08/03/2010 |
6.31
|
1,026,590 | 6.31 | 6.43 | 6.31 | 2,200 | 0 | 0.0 |
| 05/03/2010 |
6.31
|
828,160 | 6.31 | 6.35 | 6.23 | 0 | 21,220 | -0.3 |