| 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) |
96 | 74.13% | 90,049,000 | -12,358,405 | 0 |
129.50
225.50
214
|
|
2 tháng
(2026-03-02) |
58.30 | 34.87% | 175,988,800 | -27,566,376 | -1,773.4 |
124
225.50
214
|
|
3 tháng
(2026-01-29) |
85 | 60.50% | 280,905,100 | -44,647,676 | -3,920.0 |
121.60
225.50
214
|
|
6 tháng
(2025-10-31) |
130 | 136.13% | 611,288,800 | -80,318,576 | -9,403.6 |
95.50
225.50
214
|
|
12 tháng
(2025-05-05) |
190.50 | 544.29% | 1,146,992,100 | -87,069,483 | -10,739.7 |
35
225.50
214
|
|
24 tháng
(2024-05-09) |
202.80 | 893.39% | 1,959,982,100 | -112,927,736 | -11,630.8 |
19.95
225.50
214
|
|
36 tháng
(2023-05-15) |
198.30 | 729.04% | 3,356,834,200 | -139,166,135 | -12,804.8 |
19.95
225.50
214
|
|
60 tháng
(2021-05-25) |
171.14 | 314.86% | 4,460,906,700 | -242,191,302 | -23,181.8 |
19.95
225.50
214
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/04/2010 |
5.24
|
159,470 | 5.00 | 5.24 | 5.08 | 81,450 | 70 | 8.0 |
| 14/04/2010 |
5.00
|
71,170 | 5.08 | 5.08 | 5.00 | 51,750 | 10,000 | 4.0 |
| 13/04/2010 |
5.08
|
70,380 | 5.08 | 5.13 | 5.05 | 311,550 | 10,900 | 29.2 |
| 12/04/2010 |
5.08
|
137,590 | 5.08 | 5.10 | 5.03 | 114,500 | 1,800 | 10.9 |
| 09/04/2010 |
5.08
|
129,220 | 5.08 | 5.10 | 5.05 | 526,080 | 10,000 | 50.1 |
| 08/04/2010 |
5.08
|
174,960 | 5.05 | 5.08 | 5.03 | 158,540 | 20,000 | 13.4 |
| 07/04/2010 |
5.05
|
135,370 | 5.05 | 5.08 | 5.00 | 568,980 | 20,000 | 53.0 |
| 06/04/2010 |
5.05
|
168,710 | 5.05 | 5.13 | 5.05 | 630,490 | 40,000 | 57.0 |
| 05/04/2010 |
5.05
|
181,240 | 4.87 | 5.10 | 4.97 | 107,330 | 1,220 | 10.2 |
| 02/04/2010 |
4.87
|
161,500 | 4.79 | 4.87 | 4.82 | 1,365,840 | 0 | 125.1 |
| 01/04/2010 |
4.79
|
195,460 | 4.69 | 4.79 | 4.69 | 177,910 | 0 | 16.1 |
| 31/03/2010 |
4.69
|
135,820 | 4.74 | 4.74 | 4.69 | 221,900 | 10,000 | 19.0 |
| 30/03/2010 |
4.74
|
68,720 | 4.71 | 4.76 | 4.69 | 59,330 | 10,000 | 4.5 |
| 29/03/2010 |
4.71
|
98,450 | 4.69 | 4.74 | 4.69 | 68,960 | 0 | 6.2 |
| 26/03/2010 |
4.69
|
130,170 | 4.66 | 4.71 | 4.63 | 90,990 | 40,390 | 4.5 |
| 25/03/2010 |
4.66
|
97,320 | 4.66 | 4.71 | 4.56 | 261,000 | 0 | 23.2 |
| 24/03/2010 |
4.66
|
58,040 | 4.63 | 4.69 | 4.61 | 9,340 | 0 | 0.8 |
| 23/03/2010 |
4.63
|
57,060 | 4.61 | 4.66 | 4.56 | 0 | 0 | 0 |
| 22/03/2010 |
4.61
|
52,690 | 4.61 | 4.69 | 4.56 | 20 | 14,700 | -1.3 |
| 19/03/2010 |
4.61
|
163,290 | 4.66 | 4.66 | 4.58 | 25,000 | 124,290 | -8.8 |
| 18/03/2010 |
4.66
|
120,250 | 4.66 | 4.71 | 4.61 | 50 | 101,080 | -9.0 |
| 17/03/2010 |
4.66
|
102,440 | 4.71 | 4.71 | 4.66 | 660 | 64,340 | -5.7 |
| 16/03/2010 |
4.71
|
98,240 | 4.82 | 4.84 | 4.71 | 0 | 72,000 | -6.6 |
| 15/03/2010 |
4.82
|
113,160 | 4.76 | 4.84 | 4.76 | 24,600 | 69,500 | -4.1 |
| 12/03/2010 |
4.76
|
101,600 | 4.66 | 4.82 | 4.71 | 9,900 | 69,500 | -5.4 |
| 11/03/2010 |
4.66
|
95,590 | 4.71 | 4.71 | 4.66 | 0 | 65,110 | -5.8 |
| 10/03/2010 |
4.71
|
90,660 | 4.74 | 4.76 | 4.71 | 0 | 62,200 | -5.6 |
| 09/03/2010 |
4.74
|
105,060 | 4.71 | 4.74 | 4.69 | 15,200 | 56,180 | -3.7 |
| 08/03/2010 |
4.71
|
95,640 | 4.71 | 4.82 | 4.69 | 700 | 55,760 | -5.0 |
| 05/03/2010 |
4.71
|
108,370 | 4.76 | 4.76 | 4.66 | 730 | 77,500 | -6.9 |
| 04/03/2010 |
4.76
|
65,980 | 4.66 | 4.79 | 4.71 | 0 | 0 | 0 |
| 03/03/2010 |
4.66
|
119,700 | 4.66 | 4.79 | 4.66 | 300 | 100,930 | -9.0 |
| 02/03/2010 |
4.66
|
128,120 | 4.71 | 4.71 | 4.63 | 220 | 121,120 | -10.8 |
| 01/03/2010 |
4.71
|
155,190 | 4.69 | 4.87 | 4.69 | 10,000 | 150,850 | -12.7 |
| 26/02/2010 |
4.69
|
337,300 | 4.87 | 4.87 | 4.66 | 11,150 | 335,780 | -29.2 |
| 25/02/2010 |
4.87
|
249,890 | 4.95 | 5.13 | 4.87 | 10,000 | 246,480 | -22.1 |
| 24/02/2010 |
4.95
|
175,340 | 5.10 | 5.10 | 4.90 | 19,100 | 173,750 | -14.6 |
| 23/02/2010 |
5.10
|
84,430 | 5.18 | 5.18 | 4.95 | 400 | 60,000 | -5.7 |
| 22/02/2010 |
5.18
|
71,740 | 5.13 | 5.18 | 5.05 | 20,400 | 51,020 | -3.0 |
| 12/02/2010 |
5.13
|
89,470 | 5.08 | 5.16 | 5.08 | 10,000 | 46,510 | -3.6 |
| 11/02/2010 |
5.08
|
45,850 | 5.03 | 5.08 | 5.03 | 0 | 15,000 | -1.5 |
| 10/02/2010 |
5.03
|
74,660 | 4.97 | 5.03 | 4.90 | 0 | 45,290 | -4.3 |
| 09/02/2010 |
4.97
|
103,160 | 5.03 | 5.03 | 4.87 | 40,000 | 96,620 | -5.3 |
| 08/02/2010 |
5.03
|
94,980 | 5.03 | 5.08 | 4.87 | 20,000 | 91,960 | -6.8 |
| 05/02/2010 |
5.03
|
139,900 | 5.21 | 5.21 | 4.97 | 55,000 | 135,260 | -7.8 |
| 04/02/2010 |
5.21
|
163,390 | 5.13 | 5.29 | 5.08 | 50,020 | 108,270 | -5.7 |
| 03/02/2010 |
5.13
|
96,530 | 5.05 | 5.18 | 4.95 | 26,520 | 37,850 | -1.1 |
| 02/02/2010 |
5.05
|
30,660 | 4.97 | 5.13 | 4.95 | 0 | 17,060 | -1.6 |
| 01/02/2010 |
4.97
|
36,180 | 4.97 | 4.97 | 4.90 | 0 | 23,660 | -2.2 |
| 29/01/2010 |
4.97
|
18,870 | 5.05 | 5.05 | 4.87 | 0 | 16,720 | -1.6 |
| 28/01/2010 |
5.05
|
23,600 | 5.03 | 5.10 | 4.79 | 4,310 | 0 | 0.4 |
| 27/01/2010 |
5.03
|
32,600 | 5.03 | 5.08 | 4.97 | 9,100 | 20,690 | -1.1 |
| 26/01/2010 |
5.03
|
35,750 | 5.03 | 5.05 | 4.97 | 0 | 12,000 | -1.2 |
| 25/01/2010 |
5.03
|
13,630 | 5.05 | 5.05 | 4.95 | 100 | 0 | 0.0 |
| 22/01/2010 |
5.05
|
70,700 | 5.03 | 5.05 | 4.82 | 18,740 | 24,320 | -0.5 |
| 21/01/2010 |
5.03
|
26,680 | 5.03 | 5.03 | 4.84 | 10,140 | 0 | 1.0 |
| 20/01/2010 |
5.03
|
19,680 | 5.03 | 5.05 | 4.92 | 67,683 | 67,683 | 0 |
| 19/01/2010 |
5.03
|
19,960 | 5.00 | 5.08 | 4.84 | 0 | 0 | 0 |
| 18/01/2010 |
5.00
|
33,990 | 5.08 | 5.08 | 4.87 | 2,500 | 4,810 | -0.2 |
| 15/01/2010 |
5.08
|
46,940 | 5.10 | 5.10 | 4.97 | 0 | 17,460 | -1.7 |
| 14/01/2010 |
5.10
|
44,660 | 5.10 | 5.10 | 5.03 | 0 | 12,000 | -1.2 |
| 13/01/2010 |
5.10
|
20,390 | 5.03 | 5.10 | 4.84 | 100 | 1,000 | -0.1 |
| 12/01/2010 |
5.03
|
25,460 | 5.08 | 5.10 | 4.92 | 0 | 0 | 0 |
| 11/01/2010 |
5.08
|
28,680 | 5.08 | 5.10 | 4.92 | 0 | 0 | 0 |
| 08/01/2010 |
5.08
|
30,710 | 5.10 | 5.18 | 4.97 | 200 | 4,640 | -0.4 |
| 07/01/2010 |
5.10
|
30,400 | 5.10 | 5.10 | 4.92 | 0 | 8,240 | -0.8 |
| 06/01/2010 |
5.10
|
26,740 | 5.21 | 5.24 | 5.03 | 100 | 7,760 | -0.7 |
| 05/01/2010 |
5.21
|
81,630 | 5.13 | 5.34 | 5.18 | 0 | 56,470 | -5.6 |
| 04/01/2010 |
5.13
|
28,450 | 4.92 | 5.13 | 4.92 | 150 | 0 | 0.0 |
| 31/12/2009 |
4.92
|
112,700 | 4.92 | 5.10 | 4.82 | 100 | 98,450 | 0 |
| 30/12/2009 |
4.92
|
62,190 | 4.84 | 4.95 | 4.66 | 0 | 17,720 | 0 |
| 29/12/2009 |
4.84
|
42,220 | 5.08 | 5.10 | 4.84 | 0 | 17,080 | 0 |
| 28/12/2009 |
5.08
|
22,000 | 5.24 | 5.24 | 5.00 | 2,400 | 0 | 0 |
| 25/12/2009 |
5.24
|
80,110 | 5.24 | 5.39 | 5.24 | 22,020 | 53,470 | 0 |
| 24/12/2009 |
5.24
|
34,240 | 5.29 | 5.29 | 5.08 | 4,700 | 10,240 | 0 |
| 23/12/2009 |
5.29
|
21,280 | 5.08 | 5.29 | 4.84 | 6,570 | 6,190 | 0 |
| 22/12/2009 |
5.08
|
20,950 | 4.84 | 5.08 | 4.97 | 18,380 | 10 | 0 |
| 21/12/2009 |
4.84
|
23,770 | 4.63 | 4.84 | 4.53 | 7,070 | 6,970 | 0 |
| 18/12/2009 |
4.63
|
154,510 | 4.87 | 4.87 | 4.63 | 10 | 145,050 | 0 |
| 17/12/2009 |
4.87
|
164,980 | 5.03 | 5.03 | 4.79 | 10 | 121,170 | 0 |
| 16/12/2009 |
5.03
|
99,920 | 5.29 | 5.29 | 5.03 | 22,310 | 76,030 | 0 |
| 15/12/2009 |
5.29
|
102,670 | 5.55 | 5.55 | 5.29 | 0 | 93,500 | 0 |
| 14/12/2009 |
5.55
|
72,360 | 5.45 | 5.65 | 5.45 | 0 | 40,480 | 0 |
| 11/12/2009 |
5.45
|
67,400 | 5.39 | 5.45 | 5.13 | 200 | 4,600 | 0 |
| 10/12/2009 |
5.39
|
95,520 | 5.39 | 5.39 | 5.18 | 100 | 77,700 | 0 |
| 09/12/2009 |
5.39
|
33,670 | 5.50 | 5.50 | 5.24 | 290 | 11,040 | 0 |
| 08/12/2009 |
5.50
|
270,030 | 5.50 | 5.50 | 5.29 | 24,940 | 206,030 | 0 |
| 07/12/2009 |
5.50
|
196,900 | 5.55 | 5.55 | 5.34 | 0 | 113,340 | 0 |
| 04/12/2009 |
5.55
|
265,970 | 5.76 | 5.76 | 5.50 | 0 | 229,060 | 0 |
| 03/12/2009 |
5.76
|
82,200 | 5.86 | 5.86 | 5.60 | 0 | 20,000 | 0 |
| 02/12/2009 |
5.86
|
44,700 | 6.02 | 6.02 | 5.81 | 0 | 13,520 | 0 |
| 01/12/2009 |
6.02
|
129,550 | 6.13 | 6.13 | 5.97 | 1,320 | 94,190 | 0 |
| 30/11/2009 |
6.13
|
104,680 | 5.86 | 6.13 | 5.81 | 48,410 | 1,170 | 0 |
| 27/11/2009 |
5.86
|
127,600 | 5.92 | 6.02 | 5.65 | 28,450 | 370 | 0 |
| 26/11/2009 |
5.92
|
139,450 | 5.65 | 5.92 | 5.39 | 53,930 | 10,180 | 0 |
| 25/11/2009 |
5.65
|
73,500 | 5.81 | 5.81 | 5.55 | 13,340 | 6,000 | 0 |
| 24/11/2009 |
5.81
|
73,070 | 5.76 | 5.86 | 5.65 | 13,420 | 0 | 0 |
| 23/11/2009 |
5.76
|
122,000 | 5.86 | 5.86 | 5.60 | 10 | 38,310 | 0 |
| 20/11/2009 |
5.86
|
195,130 | 5.65 | 5.86 | 5.50 | 140 | 62,110 | 0 |
| 19/11/2009 |
5.65
|
426,010 | 5.76 | 5.76 | 5.50 | 110 | 202,920 | 0 |