| 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) |
0.02 | 0.24% | 1,400,800 | 3,300 | 0.0 |
7.96
8.67
8.40
|
|
2 tháng
(2026-01-12) |
-0.57 | -6.49% | 4,309,800 | -1,591,000 | -13.4 |
7.96
8.78
8.40
|
|
3 tháng
(2025-12-15) |
-0.79 | -8.78% | 5,003,500 | -1,726,700 | -14.6 |
7.96
9.30
8.40
|
|
6 tháng
(2025-09-15) |
-2.62 | -24.19% | 7,497,000 | -2,943,300 | -26.9 |
7.96
10.83
8.40
|
|
12 tháng
(2025-03-18) |
-3.68 | -30.97% | 11,079,500 | -3,954,500 | -37.4 |
7.96
11.89
8.40
|
|
24 tháng
(2024-03-25) |
-5.99 | -42.18% | 18,077,000 | -3,992,707 | -37.8 |
7.96
14.44
8.40
|
|
36 tháng
(2023-03-29) |
-1.38 | -14.36% | 32,803,300 | -4,630,307 | -47.3 |
7.96
16.93
8.40
|
|
60 tháng
(2021-04-08) |
-1.13 | -12.14% | 46,350,800 | -4,656,877 | -35.3 |
7.96
16.93
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/02/2010 |
3.32
|
4,260 | 3.24 | 3.35 | 3.10 | 100 | 0 | 0.0 |
| 25/02/2010 |
3.24
|
2,630 | 3.21 | 3.24 | 3.21 | 0 | 0 | 0 |
| 24/02/2010 |
3.21
|
1,170 | 3.26 | 3.26 | 3.10 | 0 | 10 | -0.0 |
| 23/02/2010 |
3.26
|
27,220 | 3.26 | 3.26 | 3.10 | 0 | 27,210 | -0.3 |
| 22/02/2010 |
3.26
|
210 | 3.29 | 3.43 | 3.26 | 0 | 0 | 0 |
| 12/02/2010 |
3.29
|
1,360 | 3.24 | 3.37 | 3.29 | 10 | 0 | 0.0 |
| 11/02/2010 |
3.24
|
2,030 | 3.24 | 3.37 | 3.24 | 10 | 0 | 0.0 |
| 10/02/2010 |
3.24
|
5,510 | 3.24 | 3.37 | 3.13 | 0 | 0 | 0 |
| 09/02/2010 |
3.24
|
4,800 | 3.29 | 3.37 | 3.24 | 0 | 0 | 0 |
| 08/02/2010 |
3.29
|
10 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 05/02/2010 |
3.29
|
8,840 | 3.45 | 3.51 | 3.29 | 0 | 0 | 0 |
| 04/02/2010 |
3.45
|
29,100 | 3.32 | 3.45 | 3.45 | 0 | 0 | 0 |
| 03/02/2010 |
3.32
|
19,400 | 3.18 | 3.32 | 3.18 | 0 | 0 | 0 |
| 02/02/2010 |
3.18
|
3,220 | 3.13 | 3.18 | 3.13 | 0 | 0 | 0 |
| 01/02/2010 |
3.13
|
3,530 | 3.24 | 3.24 | 3.13 | 0 | 0 | 0 |
| 29/01/2010 |
3.24
|
2,030 | 3.13 | 3.24 | 3.18 | 0 | 0 | 0 |
| 28/01/2010 |
3.13
|
2,030 | 3.24 | 3.40 | 3.13 | 0 | 0 | 0 |
| 27/01/2010 |
3.24
|
21,340 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 26/01/2010 |
3.24
|
14,510 | 3.21 | 3.24 | 3.10 | 100 | 0 | 0.0 |
| 25/01/2010 |
3.21
|
4,460 | 3.24 | 3.24 | 3.13 | 0 | 0 | 0 |
| 22/01/2010 |
3.24
|
6,160 | 3.21 | 3.24 | 3.13 | 0 | 0 | 0 |
| 21/01/2010 |
3.21
|
3,500 | 3.32 | 3.32 | 3.21 | 0 | 0 | 0 |
| 20/01/2010 |
3.32
|
14,040 | 3.29 | 3.43 | 3.32 | 0 | 0 | 0 |
| 19/01/2010 |
3.29
|
17,650 | 3.29 | 3.35 | 3.29 | 0 | 0 | 0 |
| 18/01/2010 |
3.29
|
5,910 | 3.37 | 3.45 | 3.24 | 0 | 0 | 0 |
| 15/01/2010 |
3.37
|
9,670 | 3.45 | 3.51 | 3.37 | 600 | 0 | 0.0 |
| 14/01/2010 |
3.45
|
4,220 | 3.43 | 3.51 | 3.43 | 0 | 0 | 0 |
| 13/01/2010 |
3.43
|
10,600 | 3.51 | 3.53 | 3.43 | 0 | 780 | -0.0 |
| 12/01/2010 |
3.51
|
12,300 | 3.48 | 3.59 | 3.51 | 0 | 0 | 0 |
| 11/01/2010 |
3.48
|
11,150 | 3.53 | 3.64 | 3.45 | 0 | 0 | 0 |
| 08/01/2010 |
3.53
|
15,300 | 3.56 | 3.70 | 3.53 | 0 | 500 | -0.0 |
| 07/01/2010 |
3.56
|
33,470 | 3.67 | 3.67 | 3.56 | 0 | 860 | -0.0 |
| 06/01/2010 |
3.67
|
10,380 | 3.67 | 3.78 | 3.64 | 100 | 0 | 0.0 |
| 05/01/2010 |
3.67
|
37,310 | 3.67 | 3.83 | 3.67 | 0 | 10 | -0.0 |
| 04/01/2010 |
3.67
|
40,540 | 3.51 | 3.67 | 3.56 | 19,860 | 3,000 | 0.2 |
| 31/12/2009 |
3.51
|
35,280 | 3.64 | 3.64 | 3.51 | 0 | 0 | 0 |
| 30/12/2009 |
3.64
|
8,090 | 3.64 | 3.70 | 3.64 | 7,340 | 0 | 0 |
| 29/12/2009 |
3.64
|
2,020 | 3.64 | 3.72 | 3.48 | 300 | 0 | 0 |
| 28/12/2009 |
3.64
|
30,340 | 3.72 | 3.72 | 3.56 | 0 | 0 | 0 |
| 25/12/2009 |
3.72
|
26,310 | 3.59 | 3.72 | 3.51 | 500 | 0 | 0 |
| 24/12/2009 |
3.59
|
4,860 | 3.61 | 3.61 | 3.51 | 0 | 0 | 0 |
| 23/12/2009 |
3.61
|
9,750 | 3.64 | 3.67 | 3.48 | 300 | 0 | 0 |
| 22/12/2009 |
3.64
|
9,740 | 3.64 | 3.72 | 3.51 | 500 | 0 | 0 |
| 21/12/2009 |
3.64
|
15,750 | 3.48 | 3.64 | 3.51 | 0 | 0 | 0 |
| 18/12/2009 |
3.48
|
7,390 | 3.32 | 3.48 | 3.24 | 0 | 0 | 0 |
| 17/12/2009 |
3.32
|
13,840 | 3.35 | 3.51 | 3.24 | 0 | 0 | 0 |
| 16/12/2009 |
3.35
|
7,930 | 3.43 | 3.43 | 3.29 | 0 | 0 | 0 |
| 15/12/2009 |
3.43
|
7,400 | 3.26 | 3.43 | 3.24 | 0 | 0 | 0 |
| 14/12/2009 |
3.26
|
5,310 | 3.21 | 3.35 | 3.10 | 0 | 0 | 0 |
| 11/12/2009 |
3.21
|
19,680 | 3.32 | 3.32 | 3.16 | 100 | 0 | 0 |
| 10/12/2009 |
3.32
|
4,810 | 3.48 | 3.51 | 3.32 | 100 | 0 | 0 |
| 09/12/2009 |
3.48
|
6,480 | 3.64 | 3.64 | 3.48 | 200 | 0 | 0 |
| 08/12/2009 |
3.64
|
11,460 | 3.78 | 3.78 | 3.59 | 0 | 0 | 0 |
| 07/12/2009 |
3.78
|
38,590 | 3.67 | 3.78 | 3.51 | 0 | 0 | 0 |
| 04/12/2009 |
3.67
|
30,690 | 3.86 | 3.86 | 3.67 | 0 | 0 | 0 |
| 03/12/2009 |
3.86
|
19,830 | 4.05 | 4.05 | 3.86 | 0 | 0 | 0 |
| 02/12/2009 |
4.05
|
17,480 | 4.24 | 4.24 | 4.05 | 0 | 0 | 0 |
| 01/12/2009 |
4.24
|
12,180 | 4.24 | 4.37 | 4.05 | 500 | 0 | 0 |
| 30/11/2009 |
4.24
|
14,250 | 4.45 | 4.45 | 4.24 | 10 | 0 | 0 |
| 27/11/2009 |
4.45
|
32,570 | 4.26 | 4.45 | 4.07 | 1,000 | 20,440 | 0 |
| 26/11/2009 |
4.26
|
19,560 | 4.48 | 4.48 | 4.26 | 0 | 19,560 | 0 |
| 25/11/2009 |
4.48
|
41,590 | 4.48 | 4.86 | 4.37 | 0 | 0 | 0 |
| 30/11/-0001 |
3.21
|
5,700 | 3.20 | 3.22 | 3.18 | 0 | 0 | 0 |