| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.05 | -0.30% | 234,200 | 1,700 | -0.0 |
16
16.40
16.35
|
|
2 tháng
(2026-03-02) |
-0.45 | -2.68% | 786,800 | 3,200 | 0.0 |
16
16.80
16.35
|
|
3 tháng
(2026-01-29) |
0.35 | 2.19% | 3,035,900 | 16,200 | 0.2 |
15.80
17.15
16.35
|
|
6 tháng
(2025-10-31) |
3.55 | 27.73% | 8,337,900 | -33,900 | -0.6 |
12.52
17.15
16.35
|
|
12 tháng
(2025-05-05) |
4.83 | 41.89% | 14,917,400 | 120,700 | 1.3 |
11.52
17.15
16.35
|
|
24 tháng
(2024-05-09) |
7.51 | 84.96% | 50,976,700 | 188,455 | 3.1 |
8.84
17.50
16.35
|
|
36 tháng
(2023-05-15) |
5.57 | 51.74% | 59,951,000 | 86,046 | 2.0 |
7.92
17.50
16.35
|
|
60 tháng
(2021-05-25) |
7.07 | 76.16% | 181,374,800 | 156,826 | 3.9 |
7.12
18.85
16.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/03/2010 |
5.24
|
1,400 | 5.08 | 5.24 | 5.24 | 0 | 0 | 0 |
| 30/03/2010 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 29/03/2010 |
5.08
|
444 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 26/03/2010 |
5.08
|
3,810 | 4.62 | 5.08 | 5.08 | 0 | 0 | 0 |
| 25/03/2010 |
4.62
|
130 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 24/03/2010 |
4.62
|
754 | 4.56 | 4.93 | 4.13 | 0 | 0 | 0 |
| 23/03/2010 |
4.56
|
2,000 | 4.93 | 4.93 | 4.56 | 0 | 0 | 0 |
| 22/03/2010 |
4.93
|
300 | 5.24 | 5.24 | 4.93 | 0 | 0 | 0 |
| 19/03/2010 |
5.24
|
1,000 | 5.08 | 5.24 | 5.24 | 0 | 0 | 0 |
| 18/03/2010 |
5.08
|
12,317 | 5.24 | 5.24 | 5.08 | 0 | 0 | 0 |
| 17/03/2010 |
5.24
|
28,764 | 5.24 | 5.27 | 5.24 | 0 | 0 | 0 |
| 16/03/2010 |
5.24
|
500 | 4.62 | 5.24 | 5.24 | 0 | 0 | 0 |
| 15/03/2010 |
4.62
|
36,510 | 4.90 | 5.24 | 4.62 | 0 | 0 | 0 |
| 12/03/2010 |
4.90
|
5,500 | 4.47 | 4.90 | 4.62 | 0 | 0 | 0 |
| 11/03/2010 |
4.47
|
17,340 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
| 10/03/2010 |
4.47
|
0 | 4.53 | 4.47 | 4.47 | 0 | 0 | 0 |
| 09/03/2010 |
4.53
|
3,000 | 4.53 | 4.53 | 4.31 | 0 | 0 | 0 |
| 08/03/2010 |
4.53
|
73,000 | 4.62 | 4.62 | 4.53 | 0 | 0 | 0 |
| 05/03/2010 |
4.62
|
9,500 | 4.31 | 4.62 | 4.31 | 0 | 0 | 0 |
| 04/03/2010 |
4.31
|
7,000 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 03/03/2010 |
4.31
|
8,500 | 4.47 | 4.47 | 4.19 | 0 | 0 | 0 |
| 02/03/2010 |
4.47
|
4,000 | 4.62 | 4.62 | 4.47 | 0 | 0 | 0 |
| 01/03/2010 |
4.62
|
2,500 | 4.31 | 4.62 | 4.37 | 0 | 0 | 0 |
| 26/02/2010 |
4.31
|
5,200 | 4.53 | 4.53 | 4.31 | 0 | 0 | 0 |
| 25/02/2010 |
4.53
|
17 | 4.16 | 4.53 | 4.53 | 0 | 0 | 0 |
| 24/02/2010 |
4.16
|
500 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 23/02/2010 |
4.16
|
5,000 | 4.62 | 4.62 | 4.16 | 0 | 0 | 0 |
| 22/02/2010 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 12/02/2010 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 11/02/2010 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 10/02/2010 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 09/02/2010 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 08/02/2010 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 05/02/2010 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 04/02/2010 |
4.62
|
500 | 4.74 | 4.74 | 4.62 | 0 | 0 | 0 |
| 03/02/2010 |
4.74
|
1,500 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 02/02/2010 |
4.74
|
600 | 5.27 | 5.27 | 4.74 | 0 | 0 | 0 |
| 01/02/2010 |
5.27
|
20 | 5.85 | 5.85 | 5.27 | 0 | 0 | 0 |
| 29/01/2010 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 28/01/2010 |
5.85
|
90 | 5.57 | 5.85 | 5.85 | 0 | 0 | 0 |
| 27/01/2010 |
5.57
|
20 | 5.08 | 5.57 | 5.57 | 0 | 0 | 0 |
| 26/01/2010 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 25/01/2010 |
5.08
|
210 | 4.87 | 5.24 | 5.08 | 0 | 0 | 0 |
| 22/01/2010 |
4.87
|
30 | 4.47 | 4.87 | 4.87 | 0 | 0 | 0 |
| 21/01/2010 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
| 20/01/2010 |
4.47
|
50 | 4.68 | 4.68 | 4.47 | 0 | 0 | 0 |
| 19/01/2010 |
4.68
|
1,400 | 4.99 | 4.99 | 4.65 | 0 | 0 | 0 |
| 18/01/2010 |
4.99
|
1,520 | 4.74 | 5.20 | 4.93 | 0 | 0 | 0 |
| 15/01/2010 |
4.74
|
3,000 | 4.31 | 4.74 | 4.74 | 0 | 0 | 0 |
| 14/01/2010 |
4.31
|
500 | 4.56 | 4.56 | 4.31 | 0 | 0 | 0 |
| 13/01/2010 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
| 12/01/2010 |
4.56
|
0 | 5.36 | 4.56 | 4.56 | 0 | 0 | 0 |
| 11/01/2010 |
5.36
|
1,140 | 4.90 | 5.36 | 4.43 | 0 | 0 | 0 |
| 08/01/2010 |
4.90
|
4,700 | 5.42 | 5.42 | 4.90 | 0 | 0 | 0 |
| 07/01/2010 |
5.42
|
1,010 | 6.00 | 6.59 | 5.42 | 0 | 0 | 0 |
| 06/01/2010 |
6.00
|
10 | 5.45 | 6.00 | 6.00 | 0 | 0 | 0 |
| 05/01/2010 |
5.45
|
12,540 | 4.99 | 5.48 | 5.45 | 0 | 0 | 0 |
| 04/01/2010 |
4.99
|
9,033 | 4.56 | 4.99 | 4.99 | 0 | 0 | 0 |
| 31/12/2009 |
4.56
|
15,000 | 4.16 | 4.56 | 4.47 | 0 | 0 | 0 |
| 30/12/2009 |
4.16
|
1,296 | 3.79 | 4.16 | 4.16 | 0 | 0 | 0 |
| 29/12/2009 |
3.79
|
10 | 4.16 | 4.16 | 3.79 | 0 | 0 | 0 |
| 28/12/2009 |
4.16
|
159,966 | 3.85 | 4.16 | 3.42 | 0 | 0 | 0 |
| 25/12/2009 |
3.85
|
19,601 | 3.73 | 3.85 | 3.73 | 0 | 0 | 0 |
| 24/12/2009 |
3.73
|
14,845 | 4.13 | 4.13 | 3.73 | 0 | 0 | 0 |
| 23/12/2009 |
4.13
|
6,560 | 4.56 | 4.56 | 4.13 | 0 | 0 | 0 |
| 22/12/2009 |
4.56
|
20 | 5.05 | 5.05 | 4.56 | 0 | 0 | 0 |
| 21/12/2009 |
5.05
|
10 | 5.60 | 5.60 | 5.05 | 0 | 0 | 0 |
| 18/12/2009 |
5.60
|
1,001 | 6.22 | 6.22 | 5.60 | 0 | 0 | 0 |
| 17/12/2009 |
6.22
|
100 | 6.90 | 6.90 | 6.22 | 0 | 0 | 0 |
| 16/12/2009 |
6.90
|
600 | 7.64 | 7.64 | 6.90 | 0 | 0 | 0 |
| 15/12/2009 |
7.64
|
400 | 8.47 | 8.47 | 7.64 | 0 | 0 | 0 |
| 14/12/2009 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 11/12/2009 |
8.47
|
0 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
| 10/12/2009 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 09/12/2009 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 08/12/2009 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 |
| 07/12/2009 |
8.59
|
50 | 8.01 | 8.59 | 8.59 | 0 | 0 | 0 |
| 04/12/2009 |
8.01
|
1,020 | 8.01 | 10.78 | 8.01 | 0 | 0 | 0 |
| 30/11/-0001 |
4.36
|
47,000 | 4.40 | 4.40 | 4.33 | 0 | 0 | 0 |