| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.51 | -6.15% | 340,200 | -22,000 | 0 |
7.73
8.30
7.73
|
|
2 tháng
(2026-05-29) |
-0.60 | -7.16% | 740,700 | -137,600 | 0 |
7.73
8.39
7.73
|
|
3 tháng
(2026-04-29) |
-0.59 | -7.05% | 1,383,900 | -121,400 | 0 |
7.73
8.44
7.73
|
|
6 tháng
(2026-01-29) |
-0.34 | -4.19% | 5,082,400 | -130,700 | -0.2 |
7.73
8.67
7.73
|
|
12 tháng
(2025-08-04) |
-3.39 | -30.34% | 12,250,400 | -3,929,200 | -35.8 |
7.73
11.17
7.73
|
|
24 tháng
(2024-08-07) |
-4.41 | -36.19% | 16,718,100 | -4,082,707 | -37.7 |
7.73
12.57
7.73
|
|
36 tháng
(2023-08-14) |
-3.86 | -33.15% | 34,232,700 | -4,551,207 | -44.2 |
7.73
16.93
7.73
|
|
60 tháng
(2021-08-23) |
-3.24 | -29.42% | 46,414,400 | -4,744,777 | -35.2 |
7.73
16.93
7.73
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/02/2010 |
3.24
|
2,030 | 3.24 | 3.37 | 3.24 | 10 | 0 | 0.0 |
| 10/02/2010 |
3.24
|
5,510 | 3.24 | 3.37 | 3.13 | 0 | 0 | 0 |
| 09/02/2010 |
3.24
|
4,800 | 3.29 | 3.37 | 3.24 | 0 | 0 | 0 |
| 08/02/2010 |
3.29
|
10 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 05/02/2010 |
3.29
|
8,840 | 3.45 | 3.51 | 3.29 | 0 | 0 | 0 |
| 04/02/2010 |
3.45
|
29,100 | 3.32 | 3.45 | 3.45 | 0 | 0 | 0 |
| 03/02/2010 |
3.32
|
19,400 | 3.18 | 3.32 | 3.18 | 0 | 0 | 0 |
| 02/02/2010 |
3.18
|
3,220 | 3.13 | 3.18 | 3.13 | 0 | 0 | 0 |
| 01/02/2010 |
3.13
|
3,530 | 3.24 | 3.24 | 3.13 | 0 | 0 | 0 |
| 29/01/2010 |
3.24
|
2,030 | 3.13 | 3.24 | 3.18 | 0 | 0 | 0 |
| 28/01/2010 |
3.13
|
2,030 | 3.24 | 3.40 | 3.13 | 0 | 0 | 0 |
| 27/01/2010 |
3.24
|
21,340 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 26/01/2010 |
3.24
|
14,510 | 3.21 | 3.24 | 3.10 | 100 | 0 | 0.0 |
| 25/01/2010 |
3.21
|
4,460 | 3.24 | 3.24 | 3.13 | 0 | 0 | 0 |
| 22/01/2010 |
3.24
|
6,160 | 3.21 | 3.24 | 3.13 | 0 | 0 | 0 |
| 21/01/2010 |
3.21
|
3,500 | 3.32 | 3.32 | 3.21 | 0 | 0 | 0 |
| 20/01/2010 |
3.32
|
14,040 | 3.29 | 3.43 | 3.32 | 0 | 0 | 0 |
| 19/01/2010 |
3.29
|
17,650 | 3.29 | 3.35 | 3.29 | 0 | 0 | 0 |
| 18/01/2010 |
3.29
|
5,910 | 3.37 | 3.45 | 3.24 | 0 | 0 | 0 |
| 15/01/2010 |
3.37
|
9,670 | 3.45 | 3.51 | 3.37 | 600 | 0 | 0.0 |
| 14/01/2010 |
3.45
|
4,220 | 3.43 | 3.51 | 3.43 | 0 | 0 | 0 |
| 13/01/2010 |
3.43
|
10,600 | 3.51 | 3.53 | 3.43 | 0 | 780 | -0.0 |
| 12/01/2010 |
3.51
|
12,300 | 3.48 | 3.59 | 3.51 | 0 | 0 | 0 |
| 11/01/2010 |
3.48
|
11,150 | 3.53 | 3.64 | 3.45 | 0 | 0 | 0 |
| 08/01/2010 |
3.53
|
15,300 | 3.56 | 3.70 | 3.53 | 0 | 500 | -0.0 |
| 07/01/2010 |
3.56
|
33,470 | 3.67 | 3.67 | 3.56 | 0 | 860 | -0.0 |
| 06/01/2010 |
3.67
|
10,380 | 3.67 | 3.78 | 3.64 | 100 | 0 | 0.0 |
| 05/01/2010 |
3.67
|
37,310 | 3.67 | 3.83 | 3.67 | 0 | 10 | -0.0 |
| 04/01/2010 |
3.67
|
40,540 | 3.51 | 3.67 | 3.56 | 19,860 | 3,000 | 0.2 |
| 31/12/2009 |
3.51
|
35,280 | 3.64 | 3.64 | 3.51 | 0 | 0 | 0 |
| 30/12/2009 |
3.64
|
8,090 | 3.64 | 3.70 | 3.64 | 7,340 | 0 | 0 |
| 29/12/2009 |
3.64
|
2,020 | 3.64 | 3.72 | 3.48 | 300 | 0 | 0 |
| 28/12/2009 |
3.64
|
30,340 | 3.72 | 3.72 | 3.56 | 0 | 0 | 0 |
| 25/12/2009 |
3.72
|
26,310 | 3.59 | 3.72 | 3.51 | 500 | 0 | 0 |
| 24/12/2009 |
3.59
|
4,860 | 3.61 | 3.61 | 3.51 | 0 | 0 | 0 |
| 23/12/2009 |
3.61
|
9,750 | 3.64 | 3.67 | 3.48 | 300 | 0 | 0 |
| 22/12/2009 |
3.64
|
9,740 | 3.64 | 3.72 | 3.51 | 500 | 0 | 0 |
| 21/12/2009 |
3.64
|
15,750 | 3.48 | 3.64 | 3.51 | 0 | 0 | 0 |
| 18/12/2009 |
3.48
|
7,390 | 3.32 | 3.48 | 3.24 | 0 | 0 | 0 |
| 17/12/2009 |
3.32
|
13,840 | 3.35 | 3.51 | 3.24 | 0 | 0 | 0 |
| 16/12/2009 |
3.35
|
7,930 | 3.43 | 3.43 | 3.29 | 0 | 0 | 0 |
| 15/12/2009 |
3.43
|
7,400 | 3.26 | 3.43 | 3.24 | 0 | 0 | 0 |
| 14/12/2009 |
3.26
|
5,310 | 3.21 | 3.35 | 3.10 | 0 | 0 | 0 |
| 11/12/2009 |
3.21
|
19,680 | 3.32 | 3.32 | 3.16 | 100 | 0 | 0 |
| 10/12/2009 |
3.32
|
4,810 | 3.48 | 3.51 | 3.32 | 100 | 0 | 0 |
| 09/12/2009 |
3.48
|
6,480 | 3.64 | 3.64 | 3.48 | 200 | 0 | 0 |
| 08/12/2009 |
3.64
|
11,460 | 3.78 | 3.78 | 3.59 | 0 | 0 | 0 |
| 07/12/2009 |
3.78
|
38,590 | 3.67 | 3.78 | 3.51 | 0 | 0 | 0 |
| 04/12/2009 |
3.67
|
30,690 | 3.86 | 3.86 | 3.67 | 0 | 0 | 0 |
| 03/12/2009 |
3.86
|
19,830 | 4.05 | 4.05 | 3.86 | 0 | 0 | 0 |
| 02/12/2009 |
4.05
|
17,480 | 4.24 | 4.24 | 4.05 | 0 | 0 | 0 |
| 01/12/2009 |
4.24
|
12,180 | 4.24 | 4.37 | 4.05 | 500 | 0 | 0 |
| 30/11/2009 |
4.24
|
14,250 | 4.45 | 4.45 | 4.24 | 10 | 0 | 0 |
| 27/11/2009 |
4.45
|
32,570 | 4.26 | 4.45 | 4.07 | 1,000 | 20,440 | 0 |
| 26/11/2009 |
4.26
|
19,560 | 4.48 | 4.48 | 4.26 | 0 | 19,560 | 0 |
| 25/11/2009 |
4.48
|
41,590 | 4.48 | 4.86 | 4.37 | 0 | 0 | 0 |
| 30/11/-0001 |
3.21
|
5,700 | 3.20 | 3.22 | 3.18 | 0 | 0 | 0 |