| 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) |
1.60 | 17.20% | 300 | 200 | 0.0 |
9.30
10.90
10.90
|
|
2 tháng
(2026-03-02) |
1 | 10.10% | 3,200 | 200 | 0.0 |
9.30
10.90
10.90
|
|
3 tháng
(2026-01-29) |
0.70 | 6.86% | 4,900 | 200 | 0.0 |
9.30
11
10.90
|
|
6 tháng
(2025-10-31) |
-1.93 | -15.06% | 24,600 | 900 | 0.0 |
9.30
12.83
10.90
|
|
12 tháng
(2025-05-05) |
-1.93 | -15.06% | 42,800 | 400 | 0.0 |
9.30
14.30
10.90
|
|
24 tháng
(2024-05-09) |
-5.29 | -32.67% | 159,900 | 0 | -0.0 |
9.30
16.19
10.90
|
|
36 tháng
(2023-05-15) |
-0.39 | -3.42% | 342,630 | -27,333 | -0.5 |
9.30
22.48
10.90
|
|
60 tháng
(2021-05-25) |
-12.81 | -54.02% | 1,388,655 | -28,317 | -0.5 |
9.30
29.58
10.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/04/2010 |
5.33
|
2,100 | 5.21 | 5.36 | 5.14 | 0 | 0 | 0 |
| 16/04/2010 |
5.21
|
7,300 | 4.99 | 5.36 | 4.72 | 0 | 0 | 0 |
| 15/04/2010 |
4.99
|
14,400 | 5.49 | 5.63 | 4.94 | 0 | 0 | 0 |
| 14/04/2010 |
5.49
|
15,100 | 5.50 | 5.57 | 5.12 | 0 | 0 | 0 |
| 13/04/2010 |
5.50
|
9,100 | 5.50 | 5.63 | 5.43 | 0 | 0 | 0 |
| 12/04/2010 |
5.50
|
2,000 | 5.36 | 5.50 | 5.28 | 0 | 0 | 0 |
| 09/04/2010 |
5.36
|
19,600 | 5.11 | 5.36 | 5.21 | 0 | 0 | 0 |
| 08/04/2010 |
5.11
|
32,400 | 4.92 | 5.11 | 4.78 | 0 | 0 | 0 |
| 07/04/2010 |
4.92
|
8,700 | 4.78 | 4.92 | 4.73 | 0 | 0 | 0 |
| 06/04/2010 |
4.78
|
9,600 | 4.70 | 4.78 | 4.70 | 0 | 0 | 0 |
| 05/04/2010 |
4.70
|
5,400 | 4.69 | 4.70 | 4.69 | 0 | 0 | 0 |
| 02/04/2010 |
4.69
|
1,700 | 4.70 | 4.70 | 4.69 | 0 | 0 | 0 |
| 01/04/2010 |
4.70
|
5,800 | 4.65 | 4.76 | 4.65 | 0 | 0 | 0 |
| 31/03/2010 |
4.65
|
47,400 | 4.69 | 4.92 | 4.65 | 0 | 0 | 0 |
| 30/03/2010 |
4.69
|
7,700 | 4.75 | 4.75 | 4.67 | 0 | 0 | 0 |
| 29/03/2010 |
4.75
|
5,600 | 4.91 | 4.91 | 4.63 | 0 | 0 | 0 |
| 26/03/2010 |
4.91
|
50,500 | 4.56 | 4.92 | 4.63 | 0 | 0 | 0 |
| 25/03/2010 |
4.56
|
24,400 | 4.79 | 4.85 | 4.53 | 0 | 0 | 0 |
| 24/03/2010 |
4.79
|
37,000 | 4.62 | 4.94 | 4.75 | 0 | 0 | 0 |
| 23/03/2010 |
4.62
|
26,900 | 4.34 | 4.62 | 4.62 | 0 | 0 | 0 |
| 22/03/2010 |
4.34
|
37,800 | 4.05 | 4.34 | 4.27 | 0 | 0 | 0 |
| 19/03/2010 |
4.05
|
12,900 | 4.17 | 4.17 | 3.92 | 0 | 0 | 0 |
| 18/03/2010 |
4.17
|
13,900 | 4.05 | 4.17 | 3.91 | 0 | 0 | 0 |
| 17/03/2010 |
4.05
|
21,500 | 3.92 | 4.20 | 3.69 | 0 | 0 | 0 |
| 16/03/2010 |
3.92
|
11,100 | 4.31 | 4.31 | 3.92 | 0 | 0 | 0 |
| 15/03/2010 |
4.31
|
12,500 | 4.28 | 4.56 | 4.12 | 0 | 0 | 0 |
| 12/03/2010 |
4.28
|
8,100 | 4.08 | 4.36 | 4.23 | 0 | 0 | 0 |
| 11/03/2010 |
4.08
|
15,800 | 3.94 | 4.15 | 3.91 | 0 | 0 | 0 |
| 10/03/2010 |
3.94
|
14,200 | 3.94 | 3.94 | 3.84 | 0 | 0 | 0 |
| 09/03/2010 |
3.94
|
13,200 | 3.91 | 3.95 | 3.89 | 0 | 0 | 0 |
| 08/03/2010 |
3.91
|
15,300 | 3.76 | 3.99 | 3.88 | 0 | 0 | 0 |
| 05/03/2010 |
3.76
|
1,000 | 3.76 | 3.76 | 3.62 | 0 | 0 | 0 |
| 04/03/2010 |
3.76
|
7,800 | 3.82 | 3.84 | 3.76 | 0 | 0 | 0 |
| 03/03/2010 |
3.82
|
3,800 | 3.76 | 3.82 | 3.76 | 0 | 0 | 0 |
| 02/03/2010 |
3.76
|
2,000 | 3.79 | 3.79 | 3.76 | 0 | 0 | 0 |
| 01/03/2010 |
3.79
|
300 | 3.71 | 3.79 | 3.79 | 0 | 0 | 0 |
| 26/02/2010 |
3.71
|
1,100 | 3.62 | 3.71 | 3.55 | 0 | 0 | 0 |
| 25/02/2010 |
3.62
|
1,400 | 3.69 | 3.69 | 3.62 | 0 | 0 | 0 |
| 24/02/2010 |
3.69
|
2,400 | 3.76 | 3.76 | 3.55 | 0 | 0 | 0 |
| 23/02/2010 |
3.76
|
100 | 3.81 | 3.81 | 3.76 | 0 | 0 | 0 |
| 22/02/2010 |
3.81
|
900 | 3.65 | 3.89 | 3.81 | 0 | 0 | 0 |
| 12/02/2010 |
3.65
|
5,000 | 3.42 | 3.65 | 3.63 | 0 | 0 | 0 |
| 11/02/2010 |
3.42
|
1,300 | 3.50 | 3.50 | 3.42 | 0 | 0 | 0 |
| 10/02/2010 |
3.50
|
7,500 | 3.59 | 3.63 | 3.47 | 0 | 0 | 0 |
| 09/02/2010 |
3.59
|
4,000 | 3.55 | 3.63 | 3.59 | 0 | 0 | 0 |
| 08/02/2010 |
3.55
|
3,300 | 3.69 | 3.69 | 3.55 | 0 | 0 | 0 |
| 05/02/2010 |
3.69
|
9,300 | 3.88 | 4.02 | 3.66 | 0 | 0 | 0 |
| 04/02/2010 |
3.88
|
800 | 3.68 | 3.91 | 3.63 | 0 | 0 | 0 |
| 03/02/2010 |
3.68
|
1,700 | 3.65 | 3.68 | 3.68 | 0 | 0 | 0 |
| 02/02/2010 |
3.65
|
3,200 | 3.69 | 3.82 | 3.63 | 0 | 0 | 0 |
| 01/02/2010 |
3.69
|
2,300 | 3.71 | 3.71 | 3.50 | 0 | 0 | 0 |
| 29/01/2010 |
3.71
|
12,200 | 3.68 | 3.71 | 3.46 | 0 | 0 | 0 |
| 28/01/2010 |
3.68
|
4,200 | 3.79 | 3.79 | 3.68 | 0 | 0 | 0 |
| 27/01/2010 |
3.79
|
8,100 | 4.02 | 4.08 | 3.75 | 0 | 0 | 0 |
| 26/01/2010 |
4.02
|
26,100 | 3.98 | 4.05 | 3.85 | 0 | 0 | 0 |
| 25/01/2010 |
3.98
|
6,800 | 4.18 | 4.20 | 3.97 | 0 | 0 | 0 |
| 22/01/2010 |
4.18
|
13,800 | 4.11 | 4.39 | 4.05 | 0 | 0 | 0 |
| 21/01/2010 |
4.11
|
26,900 | 3.89 | 4.11 | 3.91 | 0 | 0 | 0 |
| 20/01/2010 |
3.89
|
59,600 | 3.65 | 3.89 | 3.65 | 0 | 0 | 0 |
| 19/01/2010 |
3.65
|
5,000 | 3.62 | 3.69 | 3.37 | 0 | 0 | 0 |
| 18/01/2010 |
3.62
|
38,400 | 3.63 | 3.71 | 3.37 | 0 | 0 | 0 |
| 15/01/2010 |
3.63
|
8,500 | 3.62 | 3.63 | 3.39 | 0 | 0 | 0 |
| 14/01/2010 |
3.62
|
26,600 | 3.62 | 3.69 | 3.36 | 0 | 0 | 0 |
| 13/01/2010 |
3.62
|
14,900 | 3.33 | 3.71 | 3.24 | 0 | 0 | 0 |
| 12/01/2010 |
3.33
|
14,400 | 3.47 | 3.63 | 3.24 | 0 | 0 | 0 |
| 11/01/2010 |
3.47
|
900 | 3.65 | 3.65 | 3.46 | 0 | 0 | 0 |
| 08/01/2010 |
3.65
|
17,800 | 3.73 | 3.79 | 3.65 | 0 | 0 | 0 |
| 07/01/2010 |
3.73
|
5,100 | 4.07 | 4.12 | 3.73 | 0 | 0 | 0 |
| 06/01/2010 |
4.07
|
12,300 | 4.05 | 4.20 | 3.84 | 0 | 0 | 0 |
| 05/01/2010 |
4.05
|
37,700 | 3.88 | 4.07 | 4.05 | 0 | 0 | 0 |
| 04/01/2010 |
3.88
|
49,900 | 3.62 | 3.88 | 3.69 | 0 | 0 | 0 |
| 31/12/2009 |
3.62
|
21,400 | 3.42 | 3.65 | 3.62 | 0 | 0 | 0 |
| 30/12/2009 |
3.42
|
8,600 | 3.55 | 3.63 | 3.33 | 0 | 0 | 0 |
| 29/12/2009 |
3.55
|
5,400 | 3.62 | 3.63 | 3.55 | 0 | 0 | 0 |
| 28/12/2009 |
3.62
|
11,700 | 3.55 | 3.63 | 3.62 | 0 | 0 | 0 |
| 25/12/2009 |
3.55
|
6,400 | 3.62 | 3.69 | 3.55 | 0 | 0 | 0 |
| 24/12/2009 |
3.62
|
1,900 | 3.62 | 3.62 | 3.47 | 0 | 0 | 0 |
| 23/12/2009 |
3.62
|
1,000 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 22/12/2009 |
3.62
|
11,700 | 3.62 | 4.34 | 3.62 | 0 | 0 | 0 |
| 30/11/-0001 |
2.20
|
0 | 2.20 | 2.20 | 2.20 | 0 | 0 | 0 |