| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0 | 0% | 9,900 | 0 | 0 |
8.50
11.20
9.30
|
|
2 tháng
(2026-07-20) |
0 | 0% | 60,500 | 0 | 0 |
8.30
11.20
9.30
|
|
3 tháng
(2026-06-18) |
0 | 0% | 77,200 | 0 | 0 |
8.30
11.30
9.30
|
|
6 tháng
(2026-03-20) |
0 | 0% | 94,300 | 0 | 0 |
8.20
12.30
9.30
|
|
12 tháng
(2025-09-22) |
0 | 0% | 689,824 | 0 | 0 |
5.80
13.40
9.30
|
|
24 tháng
(2024-09-26) |
1.93 | 26.12% | 1,937,408 | -44 | -0.0 |
4.04
13.40
9.30
|
|
36 tháng
(2023-10-02) |
3.43 | 58.50% | 2,739,818 | -44 | -0.0 |
4.04
13.40
9.30
|
|
60 tháng
(2021-10-12) |
-5.53 | -37.28% | 21,125,881 | -14,031 | 0.2 |
4.04
22.36
9.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/11/2010 |
3.10
|
12,800 | 3.28 | 3.28 | 3.07 | 0 | 0 | 0 |
| 08/11/2010 |
3.28
|
3,100 | 3.47 | 3.47 | 3.28 | 0 | 0 | 0 |
| 05/11/2010 |
3.47
|
19,500 | 3.22 | 3.47 | 3.41 | 0 | 0 | 0 |
| 04/11/2010 |
3.22
|
14,700 | 3.13 | 3.28 | 3.16 | 0 | 0 | 0 |
| 03/11/2010 |
3.13
|
17,700 | 3.31 | 3.35 | 3.13 | 0 | 0 | 0 |
| 02/11/2010 |
3.31
|
16,600 | 3.53 | 3.53 | 3.28 | 0 | 0 | 0 |
| 01/11/2010 |
3.53
|
1,500 | 3.62 | 3.62 | 3.47 | 0 | 0 | 0 |
| 29/10/2010 |
3.62
|
11,200 | 3.50 | 3.71 | 3.50 | 0 | 0 | 0 |
| 28/10/2010 |
3.50
|
2,700 | 3.68 | 3.68 | 3.50 | 0 | 0 | 0 |
| 27/10/2010 |
3.68
|
2,900 | 3.62 | 3.87 | 3.62 | 0 | 0 | 0 |
| 26/10/2010 |
3.62
|
13,700 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 25/10/2010 |
3.62
|
16,800 | 3.50 | 3.68 | 3.28 | 0 | 0 | 0 |
| 22/10/2010 |
3.50
|
13,600 | 3.59 | 3.59 | 3.47 | 0 | 0 | 0 |
| 21/10/2010 |
3.59
|
18,200 | 3.53 | 3.68 | 3.53 | 0 | 0 | 0 |
| 20/10/2010 |
3.53
|
26,100 | 3.77 | 3.77 | 3.53 | 0 | 0 | 0 |
| 19/10/2010 |
3.77
|
31,300 | 3.93 | 3.93 | 3.74 | 0 | 0 | 0 |
| 18/10/2010 |
3.93
|
10,600 | 4.14 | 4.14 | 3.87 | 0 | 0 | 0 |
| 15/10/2010 |
4.14
|
2,800 | 3.99 | 4.14 | 3.99 | 0 | 0 | 0 |
| 14/10/2010 |
3.99
|
26,300 | 4.23 | 4.23 | 3.87 | 0 | 0 | 0 |
| 13/10/2010 |
4.23
|
22,100 | 4.30 | 4.30 | 4.02 | 0 | 0 | 0 |
| 12/10/2010 |
4.30
|
26,200 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 11/10/2010 |
4.60
|
2,600 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 08/10/2010 |
4.60
|
5,900 | 4.70 | 4.85 | 4.48 | 0 | 0 | 0 |
| 07/10/2010 |
4.70
|
93,200 | 4.42 | 4.70 | 4.60 | 0 | 0 | 0 |
| 06/10/2010 |
4.42
|
35,200 | 4.02 | 4.42 | 4.23 | 0 | 0 | 0 |
| 05/10/2010 |
4.02
|
6,200 | 4.20 | 4.36 | 4.02 | 0 | 0 | 0 |
| 04/10/2010 |
4.20
|
27,600 | 4.33 | 4.33 | 4.20 | 0 | 0 | 0 |
| 01/10/2010 |
4.33
|
7,500 | 4.45 | 4.66 | 4.33 | 0 | 0 | 0 |
| 30/09/2010 |
4.45
|
50,100 | 4.60 | 4.85 | 4.33 | 0 | 0 | 0 |
| 29/09/2010 |
4.60
|
39,400 | 5.09 | 5.09 | 4.60 | 0 | 0 | 0 |
| 28/09/2010 |
5.09
|
17,100 | 4.91 | 5.19 | 4.76 | 0 | 0 | 0 |
| 27/09/2010 |
4.91
|
53,000 | 5.09 | 5.09 | 4.85 | 0 | 0 | 0 |
| 24/09/2010 |
5.09
|
16,600 | 5.25 | 5.37 | 5.09 | 0 | 0 | 0 |
| 23/09/2010 |
5.25
|
58,800 | 5.52 | 5.52 | 5.16 | 0 | 0 | 0 |
| 22/09/2010 |
5.52
|
26,600 | 5.40 | 5.74 | 5.28 | 0 | 0 | 0 |
| 21/09/2010 |
5.40
|
47,400 | 5.71 | 6.11 | 5.40 | 0 | 0 | 0 |
| 20/09/2010 |
5.71
|
64,900 | 5.74 | 5.74 | 5.71 | 2,000 | 0 | 0.0 |
| 17/09/2010 |
5.74
|
148,200 | 5.52 | 5.77 | 5.16 | 0 | 0 | 0 |
| 16/09/2010 |
5.52
|
1,000 | 5.77 | 5.77 | 5.52 | 0 | 0 | 0 |
| 15/09/2010 |
5.77
|
68,400 | 5.74 | 6.14 | 5.37 | 0 | 0 | 0 |
| 14/09/2010 |
5.74
|
98,600 | 5.40 | 5.74 | 5.68 | 0 | 0 | 0 |
| 13/09/2010 |
5.40
|
102,600 | 5.06 | 5.40 | 5.06 | 0 | 0 | 0 |
| 10/09/2010 |
5.06
|
104,100 | 4.76 | 5.06 | 5.03 | 0 | 0 | 0 |
| 09/09/2010 |
4.76
|
24,100 | 4.45 | 4.76 | 4.76 | 0 | 0 | 0 |
| 08/09/2010 |
4.45
|
60,100 | 4.17 | 4.45 | 4.45 | 0 | 0 | 0 |
| 07/09/2010 |
4.17
|
14,000 | 3.93 | 4.17 | 4.11 | 0 | 0 | 0 |
| 06/09/2010 |
3.93
|
31,900 | 3.77 | 4.05 | 3.84 | 0 | 0 | 0 |
| 01/09/2010 |
3.77
|
7,500 | 3.74 | 3.87 | 3.77 | 0 | 0 | 0 |
| 31/08/2010 |
3.74
|
1,900 | 3.84 | 3.87 | 3.71 | 0 | 0 | 0 |
| 30/08/2010 |
3.84
|
7,000 | 3.62 | 3.84 | 3.71 | 0 | 0 | 0 |
| 27/08/2010 |
3.62
|
300 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 26/08/2010 |
3.62
|
3,700 | 3.50 | 3.65 | 3.62 | 0 | 0 | 0 |
| 25/08/2010 |
3.50
|
9,600 | 3.74 | 3.74 | 3.50 | 0 | 0 | 0 |
| 24/08/2010 |
3.74
|
3,200 | 4.02 | 4.02 | 3.74 | 0 | 0 | 0 |
| 23/08/2010 |
4.02
|
6,100 | 3.96 | 4.02 | 3.99 | 0 | 0 | 0 |
| 20/08/2010 |
3.96
|
3,300 | 3.71 | 3.96 | 3.93 | 0 | 0 | 0 |
| 19/08/2010 |
3.71
|
4,000 | 4.05 | 4.05 | 3.68 | 0 | 0 | 0 |
| 18/08/2010 |
4.05
|
14,200 | 4.20 | 4.20 | 3.93 | 0 | 0 | 0 |
| 17/08/2010 |
4.20
|
6,600 | 4.57 | 4.57 | 4.20 | 0 | 0 | 0 |
| 16/08/2010 |
4.57
|
5,100 | 4.30 | 4.76 | 4.17 | 0 | 0 | 0 |
| 13/08/2010 |
4.30
|
500 | 4.17 | 4.70 | 4.30 | 0 | 0 | 0 |
| 12/08/2010 |
4.17
|
4,600 | 4.30 | 4.57 | 4.14 | 0 | 0 | 0 |
| 11/08/2010 |
4.30
|
22,600 | 4.45 | 4.51 | 4.02 | 0 | 0 | 0 |
| 10/08/2010 |
4.45
|
17,400 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 09/08/2010 |
4.60
|
12,000 | 4.94 | 4.94 | 4.60 | 0 | 0 | 0 |
| 06/08/2010 |
4.94
|
6,600 | 5.31 | 5.31 | 4.94 | 0 | 0 | 0 |
| 05/08/2010 |
5.31
|
6,700 | 5.59 | 5.59 | 5.31 | 0 | 0 | 0 |
| 04/08/2010 |
5.59
|
900 | 5.83 | 5.83 | 5.59 | 0 | 0 | 0 |
| 03/08/2010 |
5.83
|
9,800 | 5.71 | 6.11 | 5.83 | 0 | 0 | 0 |
| 02/08/2010 |
5.71
|
11,000 | 5.83 | 5.83 | 5.68 | 0 | 0 | 0 |
| 30/07/2010 |
5.83
|
31,100 | 5.83 | 5.83 | 4.60 | 0 | 0 | 0 |
| 30/11/-0001 |
1.81
|
118 | 1.81 | 1.81 | 1.81 | 0 | 0 | 0 |