| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-31) |
0.35 | 1.01% | 155,418,900 | -2,546,382 | 154.7 |
33.70
35.50
34.95
|
|
2 tháng
(2026-03-02) |
-1.90 | -5.16% | 408,111,000 | -2,111,082 | 153.8 |
32.50
36.85
34.95
|
|
3 tháng
(2026-01-30) |
-3.80 | -9.81% | 648,453,800 | -15,831,682 | -370.8 |
32.50
39.70
34.95
|
|
6 tháng
(2025-11-03) |
1.42 | 4.23% | 1,402,804,300 | -23,580,682 | -637.9 |
32.50
41.50
34.95
|
|
12 tháng
(2025-05-05) |
9.33 | 36.44% | 2,631,429,800 | -83,214,843 | -4,349.3 |
25.51
41.50
34.95
|
|
24 tháng
(2024-05-10) |
12.42 | 55.13% | 4,452,119,400 | -136,230,607 | -6,199.4 |
20.68
41.50
34.95
|
|
36 tháng
(2023-05-16) |
17.80 | 103.73% | 6,051,539,000 | -177,779,930 | -7,374.3 |
16.82
41.50
34.95
|
|
60 tháng
(2021-05-26) |
11.04 | 46.20% | 9,859,813,500 | -44,966,430 | -4,123.2 |
12.15
41.50
34.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/04/2010 |
5.10
|
114,260 | 5.08 | 5.12 | 5.10 | 15,000 | 0 | 0.4 |
| 14/04/2010 |
5.08
|
90,650 | 5.12 | 5.12 | 5.06 | 10,000 | 0 | 0.3 |
| 13/04/2010 |
5.12
|
245,110 | 5.20 | 5.20 | 5.12 | 105,000 | 36,560 | 2.0 |
| 12/04/2010 |
5.20
|
341,420 | 5.06 | 5.20 | 5.06 | 135,870 | 0 | 3.9 |
| 09/04/2010 |
5.06
|
146,760 | 5.06 | 5.08 | 5.06 | 0 | 0 | 0 |
| 08/04/2010 |
5.06
|
120,420 | 5.10 | 5.10 | 5.04 | 0 | 3,350 | -0.1 |
| 07/04/2010 |
5.10
|
80,420 | 5.12 | 5.13 | 5.10 | 0 | 0 | 0 |
| 06/04/2010 |
5.12
|
241,450 | 5.06 | 5.13 | 5.06 | 138,150 | 0 | 3.9 |
| 05/04/2010 |
5.06
|
222,300 | 5.06 | 5.17 | 5.06 | 500 | 0 | 0.0 |
| 02/04/2010 |
5.06
|
146,450 | 5.08 | 5.15 | 5.06 | 0 | 0 | 0 |
| 01/04/2010 |
5.08
|
87,970 | 5.03 | 5.08 | 5.03 | 100 | 0 | 0.0 |
| 31/03/2010 |
5.03
|
138,370 | 5.08 | 5.12 | 5.03 | 500 | 0 | 0.0 |
| 30/03/2010 |
5.08
|
69,320 | 5.19 | 5.19 | 5.08 | 100 | 0 | 0.0 |
| 29/03/2010 |
5.19
|
161,680 | 5.19 | 5.19 | 5.10 | 2,240 | 0 | 0.1 |
| 26/03/2010 |
5.19
|
372,210 | 5.06 | 5.19 | 5.04 | 181,460 | 0 | 5.2 |
| 25/03/2010 |
5.06
|
386,700 | 5.20 | 5.20 | 5.01 | 37,450 | 0 | 1.1 |
| 24/03/2010 |
5.20
|
292,750 | 5.24 | 5.26 | 5.17 | 34,640 | 0 | 1.0 |
| 23/03/2010 |
5.24
|
297,510 | 5.19 | 5.35 | 5.22 | 61,880 | 0 | 1.8 |
| 22/03/2010 |
5.19
|
194,560 | 4.95 | 5.19 | 5.19 | 2,240 | 0 | 0.1 |
| 19/03/2010 |
4.95
|
2,030,350 | 5.19 | 5.22 | 4.95 | 4,000 | 1,875,360 | -52.5 |
| 18/03/2010 |
5.19
|
1,031,040 | 5.10 | 5.19 | 5.12 | 200,000 | 971,620 | -22.1 |
| 17/03/2010 |
5.10
|
883,980 | 5.35 | 5.35 | 5.10 | 123,100 | 742,160 | -17.8 |
| 16/03/2010 |
5.35
|
364,920 | 5.56 | 5.56 | 5.35 | 1,500 | 35,690 | -1.0 |
| 15/03/2010 |
5.56
|
248,500 | 5.64 | 5.69 | 5.56 | 38,440 | 0 | 1.2 |
| 12/03/2010 |
5.64
|
166,190 | 5.62 | 5.65 | 5.60 | 67,510 | 0 | 2.1 |
| 11/03/2010 |
5.62
|
116,510 | 5.74 | 5.74 | 5.60 | 0 | 0 | 0 |
| 10/03/2010 |
5.74
|
306,080 | 5.74 | 5.80 | 5.73 | 138,440 | 40,500 | 3.1 |
| 09/03/2010 |
5.74
|
304,670 | 5.64 | 5.74 | 5.56 | 165,100 | 11,400 | 4.9 |
| 08/03/2010 |
5.64
|
627,100 | 5.65 | 5.65 | 5.56 | 258,450 | 0 | 8.1 |
| 05/03/2010 |
5.65
|
291,420 | 5.81 | 5.81 | 5.65 | 133,100 | 2,000 | 4.2 |
| 04/03/2010 |
5.81
|
336,880 | 5.71 | 5.90 | 5.71 | 173,350 | 1,200 | 5.5 |
| 03/03/2010 |
5.71
|
407,930 | 5.81 | 5.81 | 5.56 | 45,000 | 0 | 1.4 |
| 02/03/2010 |
5.81
|
553,510 | 6.08 | 6.08 | 5.81 | 110,540 | 156,840 | -1.5 |
| 01/03/2010 |
6.08
|
1,230,530 | 5.81 | 6.10 | 5.89 | 51,110 | 6,410 | 1.5 |
| 26/02/2010 |
5.81
|
1,249,980 | 5.62 | 5.81 | 5.53 | 860,130 | 145,020 | 23.1 |
| 25/02/2010 |
5.62
|
729,340 | 5.56 | 5.62 | 5.44 | 464,460 | 229,420 | 7.4 |
| 24/02/2010 |
5.56
|
717,780 | 5.38 | 5.56 | 5.35 | 471,290 | 168,850 | 9.3 |
| 23/02/2010 |
5.38
|
523,330 | 5.37 | 5.38 | 5.29 | 338,460 | 0 | 10.1 |
| 22/02/2010 |
5.37
|
265,740 | 5.20 | 5.37 | 5.20 | 192,260 | 0 | 5.7 |
| 12/02/2010 |
5.20
|
103,980 | 5.20 | 5.24 | 5.17 | 42,410 | 0 | 1.2 |
| 11/02/2010 |
5.20
|
148,930 | 4.99 | 5.20 | 4.99 | 111,980 | 0 | 3.2 |
| 10/02/2010 |
4.99
|
46,160 | 4.90 | 4.99 | 4.97 | 38,490 | 0 | 1.1 |
| 09/02/2010 |
4.90
|
51,270 | 4.94 | 4.94 | 4.90 | 210 | 0 | 0.0 |
| 08/02/2010 |
4.94
|
116,890 | 4.97 | 4.97 | 4.88 | 39,800 | 71,830 | -0.9 |
| 05/02/2010 |
4.97
|
99,030 | 5.03 | 5.03 | 4.97 | 41,150 | 0 | 1.1 |
| 04/02/2010 |
5.03
|
88,290 | 4.99 | 5.03 | 4.99 | 44,530 | 0 | 1.2 |
| 03/02/2010 |
4.99
|
93,970 | 5.01 | 5.03 | 4.99 | 46,040 | 0 | 1.3 |
| 02/02/2010 |
5.01
|
52,450 | 5.01 | 5.03 | 4.97 | 0 | 0 | 0 |
| 01/02/2010 |
5.01
|
38,590 | 5.03 | 5.12 | 5.01 | 2,300 | 0 | 0.1 |
| 29/01/2010 |
5.03
|
101,600 | 5.12 | 5.12 | 5.03 | 38,510 | 17,690 | 0.6 |
| 28/01/2010 |
5.12
|
154,950 | 5.04 | 5.13 | 5.03 | 95,350 | 10,000 | 2.4 |
| 27/01/2010 |
5.04
|
47,270 | 5.20 | 5.20 | 5.04 | 50 | 0 | 0.0 |
| 26/01/2010 |
5.20
|
120,710 | 5.10 | 5.20 | 5.12 | 50,010 | 0 | 1.4 |
| 25/01/2010 |
5.10
|
130,190 | 5.03 | 5.10 | 5.03 | 98,830 | 0 | 2.8 |
| 22/01/2010 |
5.03
|
135,450 | 5.03 | 5.04 | 4.99 | 55,210 | 0 | 1.5 |
| 21/01/2010 |
5.03
|
191,590 | 5.03 | 5.13 | 5.03 | 120,700 | 0 | 3.4 |
| 20/01/2010 |
5.03
|
96,630 | 5.19 | 5.20 | 5.03 | 38,540 | 0 | 1.1 |
| 19/01/2010 |
5.19
|
101,580 | 5.13 | 5.20 | 5.17 | 77,710 | 0 | 2.2 |
| 18/01/2010 |
5.13
|
143,420 | 5.20 | 5.20 | 5.13 | 74,400 | 12,000 | 1.8 |
| 15/01/2010 |
5.20
|
199,230 | 5.22 | 5.26 | 5.20 | 138,160 | 11,000 | 3.7 |
| 14/01/2010 |
5.22
|
77,050 | 5.22 | 5.29 | 5.22 | 38,740 | 0 | 1.1 |
| 13/01/2010 |
5.22
|
190,590 | 5.22 | 5.29 | 5.12 | 78,490 | 0 | 2.3 |
| 12/01/2010 |
5.22
|
247,870 | 5.31 | 5.35 | 5.22 | 129,230 | 0 | 3.8 |
| 11/01/2010 |
5.31
|
237,870 | 5.26 | 5.31 | 5.24 | 46,130 | 30 | 1.4 |
| 08/01/2010 |
5.26
|
258,380 | 5.31 | 5.38 | 5.26 | 38,140 | 9,090 | 0.9 |
| 07/01/2010 |
5.31
|
175,450 | 5.40 | 5.40 | 5.31 | 68,810 | 0 | 2.0 |
| 06/01/2010 |
5.40
|
395,370 | 5.65 | 5.65 | 5.38 | 70,260 | 0 | 2.1 |
| 05/01/2010 |
5.65
|
412,620 | 5.55 | 5.74 | 5.60 | 112,740 | 0 | 3.6 |
| 04/01/2010 |
5.55
|
273,690 | 5.29 | 5.55 | 5.29 | 0 | 0 | 0 |
| 31/12/2009 |
5.29
|
227,140 | 5.31 | 5.33 | 5.29 | 75,000 | 0 | 0 |
| 30/12/2009 |
5.31
|
154,710 | 5.29 | 5.38 | 5.26 | 57,000 | 0 | 0 |
| 29/12/2009 |
5.29
|
226,520 | 5.26 | 5.29 | 5.20 | 65,000 | 200 | 0 |
| 28/12/2009 |
5.26
|
185,620 | 5.28 | 5.28 | 5.22 | 69,850 | 0 | 0 |
| 25/12/2009 |
5.28
|
379,320 | 5.20 | 5.40 | 5.20 | 700 | 0 | 0 |
| 24/12/2009 |
5.20
|
664,560 | 5.29 | 5.37 | 5.20 | 225,290 | 5,000 | 0 |
| 23/12/2009 |
5.29
|
253,280 | 5.47 | 5.47 | 5.29 | 139,670 | 0 | 0 |
| 22/12/2009 |
5.47
|
297,960 | 5.64 | 5.64 | 5.46 | 181,320 | 0 | 0 |
| 21/12/2009 |
5.64
|
272,050 | 5.55 | 5.65 | 5.53 | 67,510 | 0 | 0 |
| 18/12/2009 |
5.55
|
936,240 | 5.29 | 5.55 | 5.31 | 734,060 | 231,730 | 0 |
| 17/12/2009 |
5.29
|
358,600 | 5.20 | 5.29 | 5.12 | 209,000 | 940 | 0 |
| 16/12/2009 |
5.20
|
1,193,260 | 5.24 | 5.29 | 5.20 | 1,002,700 | 73,720 | 0 |
| 15/12/2009 |
5.24
|
526,060 | 5.01 | 5.24 | 5.01 | 427,680 | 45,320 | 0 |
| 14/12/2009 |
5.01
|
291,760 | 4.77 | 5.01 | 4.95 | 46,000 | 0 | 0 |
| 11/12/2009 |
4.77
|
305,170 | 4.97 | 5.03 | 4.76 | 21,400 | 47,930 | 0 |
| 10/12/2009 |
4.97
|
116,540 | 4.97 | 5.12 | 4.95 | 19,900 | 0 | 0 |
| 09/12/2009 |
4.97
|
341,100 | 5.22 | 5.22 | 4.97 | 94,130 | 0 | 0 |
| 08/12/2009 |
5.22
|
302,510 | 5.24 | 5.24 | 5.17 | 93,530 | 0 | 0 |
| 07/12/2009 |
5.24
|
199,070 | 5.19 | 5.24 | 5.19 | 124,030 | 200 | 0 |
| 04/12/2009 |
5.19
|
353,490 | 5.20 | 5.24 | 5.15 | 93,030 | 0 | 0 |
| 03/12/2009 |
5.20
|
308,130 | 5.15 | 5.24 | 5.13 | 34,900 | 100 | 0 |
| 02/12/2009 |
5.15
|
722,530 | 5.22 | 5.38 | 5.15 | 16,500 | 0 | 0 |
| 01/12/2009 |
5.22
|
54,280 | 4.99 | 5.22 | 5.22 | 0 | 1,500 | 0 |
| 30/11/2009 |
4.99
|
367,620 | 4.76 | 4.99 | 4.94 | 0 | 1,000 | 0 |
| 27/11/2009 |
4.76
|
257,220 | 4.54 | 4.76 | 4.36 | 16,000 | 500 | 0 |
| 26/11/2009 |
4.54
|
505,360 | 4.77 | 4.77 | 4.54 | 14,700 | 5,700 | 0 |
| 25/11/2009 |
4.77
|
239,410 | 5.03 | 5.03 | 4.77 | 0 | 500 | 0 |
| 24/11/2009 |
5.03
|
260,020 | 5.28 | 5.28 | 5.03 | 1,200 | 0 | 0 |
| 23/11/2009 |
5.28
|
201,440 | 5.47 | 5.47 | 5.28 | 3,630 | 0 | 0 |
| 20/11/2009 |
5.47
|
129,660 | 5.51 | 5.55 | 5.47 | 200 | 0 | 0 |
| 19/11/2009 |
5.51
|
234,250 | 5.53 | 5.55 | 5.49 | 7,470 | 0 | 0 |