| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
-0.02 | -0.35% | 5,014,100 | -44,168 | -0.3 |
5.58
6.02
6.02
|
|
2 tháng
(2026-03-05) |
-0.39 | -6.48% | 13,332,900 | -42,168 | -0.3 |
5.30
6.02
6.02
|
|
3 tháng
(2026-02-03) |
-0.67 | -10.63% | 21,682,700 | -118,668 | -0.8 |
5.30
6.45
6.02
|
|
6 tháng
(2025-11-05) |
-1.25 | -18.17% | 45,874,900 | -227,568 | -1.5 |
5.30
7.20
6.02
|
|
12 tháng
(2025-05-09) |
-0.60 | -9.59% | 242,378,600 | 386,182 | -0.8 |
5.30
8.48
6.02
|
|
24 tháng
(2024-05-14) |
-3.71 | -39.71% | 524,735,500 | -597,060 | -12.7 |
5.30
10.25
6.02
|
|
36 tháng
(2023-05-22) |
-1.79 | -24.14% | 1,494,201,700 | 9,968,952 | 106.7 |
5.30
11.03
6.02
|
|
60 tháng
(2021-05-31) |
-2.19 | -27.99% | 3,542,030,300 | 11,930,437 | 146.0 |
5.30
19
6.02
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/04/2010 |
3.95
|
167,100 | 3.81 | 3.95 | 3.83 | 0 | 0 | 0 |
| 14/04/2010 |
3.81
|
176,410 | 3.86 | 3.87 | 3.81 | 0 | 0 | 0 |
| 13/04/2010 |
3.86
|
236,280 | 3.85 | 3.98 | 3.85 | 0 | 0 | 0 |
| 12/04/2010 |
3.85
|
190,850 | 4.03 | 4.05 | 3.85 | 0 | 2,500 | -0.1 |
| 09/04/2010 |
4.03
|
402,130 | 3.95 | 4.14 | 3.98 | 0 | 0 | 0 |
| 08/04/2010 |
3.95
|
505,970 | 3.77 | 3.95 | 3.77 | 0 | 0 | 0 |
| 07/04/2010 |
3.77
|
228,040 | 3.77 | 3.80 | 3.72 | 0 | 4,000 | -0.2 |
| 06/04/2010 |
3.77
|
249,140 | 3.81 | 3.81 | 3.74 | 0 | 0 | 0 |
| 05/04/2010 |
3.81
|
255,610 | 3.83 | 3.87 | 3.80 | 0 | 0 | 0 |
| 02/04/2010 |
3.83
|
190,520 | 3.71 | 3.85 | 3.72 | 0 | 0 | 0 |
| 01/04/2010 |
3.71
|
161,980 | 3.53 | 3.71 | 3.53 | 0 | 0 | 0 |
| 31/03/2010 |
3.53
|
299,060 | 3.71 | 3.71 | 3.53 | 0 | 0 | 0 |
| 30/03/2010 |
3.71
|
187,620 | 3.73 | 3.81 | 3.71 | 0 | 7,630 | -0.3 |
| 29/03/2010 |
3.73
|
123,290 | 3.77 | 3.79 | 3.72 | 400 | 0 | 0.0 |
| 26/03/2010 |
3.77
|
182,010 | 3.73 | 3.79 | 3.64 | 0 | 0 | 0 |
| 25/03/2010 |
3.73
|
173,360 | 3.90 | 3.90 | 3.72 | 0 | 0 | 0 |
| 24/03/2010 |
3.90
|
150,090 | 3.83 | 3.90 | 3.81 | 0 | 0 | 0 |
| 23/03/2010 |
3.83
|
119,920 | 3.94 | 3.94 | 3.83 | 0 | 0 | 0 |
| 22/03/2010 |
3.94
|
204,900 | 3.93 | 3.97 | 3.81 | 0 | 0 | 0 |
| 19/03/2010 |
3.93
|
200,440 | 3.92 | 3.98 | 3.90 | 140 | 32,020 | -1.4 |
| 18/03/2010 |
3.92
|
289,230 | 3.90 | 3.95 | 3.88 | 0 | 0 | 0 |
| 17/03/2010 |
3.90
|
359,260 | 3.85 | 3.96 | 3.85 | 0 | 0 | 0 |
| 16/03/2010 |
3.85
|
471,610 | 3.96 | 4.07 | 3.85 | 0 | 5,470 | -0.3 |
| 15/03/2010 |
3.96
|
211,350 | 4.03 | 4.07 | 3.94 | 0 | 0 | 0 |
| 12/03/2010 |
4.03
|
335,020 | 4.01 | 4.07 | 3.93 | 0 | 0 | 0 |
| 11/03/2010 |
4.01
|
326,190 | 4.11 | 4.11 | 4.01 | 1,500 | 0 | 0.1 |
| 10/03/2010 |
4.11
|
553,330 | 3.92 | 4.11 | 3.90 | 2,980 | 0 | 0.1 |
| 09/03/2010 |
3.92
|
473,180 | 3.80 | 3.93 | 3.80 | 2,500 | 0 | 0.1 |
| 08/03/2010 |
3.80
|
574,210 | 3.64 | 3.82 | 3.72 | 0 | 52,400 | -2.3 |
| 05/03/2010 |
3.64
|
249,300 | 3.64 | 3.68 | 3.61 | 0 | 78,600 | -3.3 |
| 04/03/2010 |
3.64
|
74,290 | 3.64 | 3.77 | 3.64 | 1,000 | 5,000 | -0.2 |
| 03/03/2010 |
3.64
|
120,820 | 3.64 | 3.64 | 3.59 | 0 | 4,000 | -0.2 |
| 02/03/2010 |
3.64
|
320,050 | 3.68 | 3.75 | 3.64 | 0 | 0 | 0 |
| 01/03/2010 |
3.68
|
215,690 | 3.51 | 3.68 | 3.54 | 0 | 0 | 0 |
| 26/02/2010 |
3.51
|
68,490 | 3.45 | 3.57 | 3.40 | 1,040 | 0 | 0.0 |
| 25/02/2010 |
3.45
|
58,350 | 3.45 | 3.51 | 3.45 | 0 | 0 | 0 |
| 24/02/2010 |
3.45
|
75,910 | 3.46 | 3.46 | 3.41 | 2,010 | 1,500 | 0.0 |
| 23/02/2010 |
3.46
|
71,860 | 3.56 | 3.56 | 3.46 | 0 | 0 | 0 |
| 22/02/2010 |
3.56
|
19,630 | 3.64 | 3.64 | 3.56 | 0 | 0 | 0 |
| 12/02/2010 |
3.64
|
32,140 | 3.64 | 3.71 | 3.59 | 0 | 0 | 0 |
| 11/02/2010 |
3.64
|
112,040 | 3.51 | 3.65 | 3.57 | 3,710 | 0 | 0.2 |
| 10/02/2010 |
3.51
|
114,650 | 3.46 | 3.59 | 3.46 | 17,310 | 0 | 0.7 |
| 09/02/2010 |
3.46
|
92,620 | 3.57 | 3.58 | 3.46 | 0 | 0 | 0 |
| 08/02/2010 |
3.57
|
59,280 | 3.56 | 3.62 | 3.51 | 2,100 | 0 | 0.1 |
| 05/02/2010 |
3.56
|
170,490 | 3.71 | 3.72 | 3.56 | 1,000 | 2,000 | -0.0 |
| 04/02/2010 |
3.71
|
190,520 | 3.80 | 3.81 | 3.63 | 0 | 5,000 | -0.2 |
| 03/02/2010 |
3.80
|
97,840 | 3.77 | 3.85 | 3.63 | 0 | 0 | 0 |
| 02/02/2010 |
3.77
|
132,820 | 3.73 | 3.80 | 3.72 | 0 | 0 | 0 |
| 01/02/2010 |
3.73
|
220,350 | 3.56 | 3.73 | 3.59 | 0 | 0 | 0 |
| 29/01/2010 |
3.56
|
164,580 | 3.53 | 3.69 | 3.46 | 0 | 0 | 0 |
| 28/01/2010 |
3.53
|
128,550 | 3.71 | 3.77 | 3.53 | 0 | 2,000 | -0.1 |
| 27/01/2010 |
3.71
|
99,920 | 3.90 | 3.93 | 3.71 | 0 | 0 | 0 |
| 26/01/2010 |
3.90
|
234,520 | 3.72 | 3.90 | 3.81 | 0 | 7,100 | -0.3 |
| 25/01/2010 |
3.72
|
282,170 | 3.91 | 3.91 | 3.72 | 4,800 | 0 | 0.2 |
| 22/01/2010 |
3.91
|
53,790 | 4.11 | 4.11 | 3.91 | 200 | 10,000 | -0.4 |
| 21/01/2010 |
4.11
|
82,850 | 4.33 | 4.33 | 4.11 | 10 | 7,710 | -0.4 |
| 20/01/2010 |
4.33
|
851,420 | 4.14 | 4.33 | 4.24 | 30,086 | 188,716 | -7.9 |
| 19/01/2010 |
4.14
|
568,020 | 3.95 | 4.14 | 4.14 | 0 | 400,000 | -19.1 |
| 18/01/2010 |
3.95
|
20 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 30/11/-0001 |
0.69
|
324,800 | 0.69 | 0.70 | 0.69 | 0 | 0 | 0 |