| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-4.70 | -12.14% | 211,263,800 | -10,686,600 | -386.4 |
33.20
38.70
34.15
|
|
2 tháng
(2026-01-15) |
-6 | -15% | 597,636,300 | -33,527,700 | -1,277.2 |
33.20
40.20
34.15
|
|
3 tháng
(2025-12-16) |
-1.26 | -3.58% | 934,272,000 | -31,634,500 | -1,210.1 |
33.20
41.50
34.15
|
|
6 tháng
(2025-09-17) |
-1.25 | -3.55% | 1,474,718,000 | -70,861,300 | -3,208.9 |
33.19
41.50
34.15
|
|
12 tháng
(2025-03-21) |
5.44 | 19.03% | 2,626,143,200 | -95,736,109 | -5,039.3 |
23.18
41.50
34.15
|
|
24 tháng
(2024-03-26) |
9.86 | 40.84% | 4,473,480,400 | -151,204,125 | -6,949.4 |
20.68
41.50
34.15
|
|
36 tháng
(2023-04-03) |
15.62 | 84.96% | 5,872,184,600 | -202,498,208 | -8,334.7 |
16.82
41.50
34.15
|
|
60 tháng
(2021-04-12) |
13.95 | 69.56% | 10,138,226,700 | -91,712,007 | -6,395.7 |
12.15
41.50
34.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/10/2009 |
6.35
|
364,210 | 6.37 | 6.46 | 6.34 | 0 | 0 | 0 |
| 02/10/2009 |
6.37
|
592,860 | 6.53 | 6.53 | 6.34 | 2,000 | 0 | 0 |
| 01/10/2009 |
6.53
|
434,790 | 6.60 | 6.64 | 6.53 | 10,500 | 0 | 0 |
| 30/09/2009 |
6.60
|
449,040 | 6.64 | 6.64 | 6.59 | 123,950 | 0 | 0 |
| 29/09/2009 |
6.64
|
484,260 | 6.69 | 6.69 | 6.62 | 4,000 | 1,000 | 0 |
| 28/09/2009 |
6.69
|
469,480 | 6.77 | 6.82 | 6.69 | 3,500 | 0 | 0 |
| 25/09/2009 |
6.77
|
608,020 | 6.64 | 6.82 | 6.60 | 47,360 | 3,060 | 0 |
| 24/09/2009 |
6.64
|
444,170 | 6.71 | 6.71 | 6.64 | 73,330 | 0 | 0 |
| 23/09/2009 |
6.71
|
885,880 | 6.71 | 6.82 | 6.71 | 31,000 | 0 | 0 |
| 22/09/2009 |
6.71
|
702,320 | 6.80 | 6.80 | 6.64 | 66,930 | 3,000 | 0 |
| 21/09/2009 |
6.80
|
852,040 | 6.82 | 6.82 | 6.78 | 495,800 | 0 | 0 |
| 18/09/2009 |
6.82
|
876,100 | 6.82 | 6.82 | 6.64 | 374,590 | 0 | 0 |
| 17/09/2009 |
6.82
|
1,075,010 | 6.87 | 7.00 | 6.78 | 119,540 | 0 | 0 |
| 16/09/2009 |
6.87
|
1,260,580 | 6.55 | 6.87 | 6.75 | 69,160 | 50 | 0 |
| 15/09/2009 |
6.55
|
776,350 | 6.53 | 6.64 | 6.50 | 132,710 | 4,000 | 0 |
| 14/09/2009 |
6.53
|
598,780 | 6.57 | 6.59 | 6.53 | 220 | 0 | 0 |
| 11/09/2009 |
6.57
|
570,170 | 6.60 | 6.64 | 6.57 | 20 | 0 | 0 |
| 10/09/2009 |
6.60
|
373,890 | 6.69 | 6.69 | 6.59 | 20 | 0 | 0 |
| 09/09/2009 |
6.69
|
324,240 | 6.73 | 6.78 | 6.69 | 20,900 | 0 | 0 |
| 08/09/2009 |
6.73
|
477,720 | 6.60 | 6.73 | 6.64 | 0 | 0 | 0 |
| 07/09/2009 |
6.60
|
737,000 | 6.73 | 6.73 | 6.46 | 0 | 12,000 | 0 |
| 04/09/2009 |
6.73
|
683,440 | 6.87 | 6.93 | 6.73 | 0 | 3,000 | 0 |
| 03/09/2009 |
6.87
|
659,050 | 6.95 | 6.96 | 6.86 | 134,000 | 0 | 0 |
| 02/09/2009 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
| 01/09/2009 |
6.95
|
628,060 | 6.98 | 6.98 | 6.91 | 126,740 | 0 | 0 |
| 31/08/2009 |
6.98
|
763,090 | 6.93 | 7.07 | 6.91 | 500 | 0 | 0 |
| 28/08/2009 |
6.93
|
928,800 | 6.89 | 6.93 | 6.89 | 304,960 | 40 | 0 |
| 27/08/2009 |
6.89
|
609,730 | 6.93 | 6.93 | 6.87 | 470 | 0 | 0 |
| 26/08/2009 |
6.93
|
635,150 | 6.96 | 6.96 | 6.93 | 6,530 | 0 | 0 |
| 25/08/2009 |
6.96
|
715,430 | 7.02 | 7.02 | 6.95 | 10,200 | 0 | 0 |
| 24/08/2009 |
7.02
|
684,140 | 7.02 | 7.05 | 7.00 | 20 | 0 | 0 |
| 21/08/2009 |
7.02
|
1,127,700 | 6.96 | 7.18 | 7.00 | 3,020 | 0 | 0 |
| 20/08/2009 |
6.96
|
867,530 | 7.02 | 7.02 | 6.96 | 0 | 0 | 0 |
| 19/08/2009 |
7.02
|
713,790 | 7.02 | 7.07 | 7.00 | 120 | 0 | 0 |
| 18/08/2009 |
7.02
|
778,860 | 7.09 | 7.09 | 6.98 | 100 | 69,700 | 0 |
| 17/08/2009 |
7.09
|
1,534,900 | 7.13 | 7.21 | 7.09 | 500 | 30 | 0 |
| 14/08/2009 |
7.13
|
878,140 | 7.07 | 7.16 | 7.07 | 500 | 0 | 0 |
| 13/08/2009 |
7.07
|
1,161,040 | 7.04 | 7.14 | 7.04 | 100 | 0 | 0 |
| 12/08/2009 |
7.04
|
1,001,200 | 7.07 | 7.16 | 7.04 | 22,010 | 81,510 | 0 |
| 11/08/2009 |
7.07
|
557,710 | 7.16 | 7.16 | 7.05 | 20 | 0 | 0 |
| 10/08/2009 |
7.16
|
730,910 | 7.07 | 7.18 | 7.09 | 20 | 0 | 0 |
| 07/08/2009 |
7.07
|
668,260 | 7.09 | 7.14 | 7.04 | 250 | 120 | 0 |
| 06/08/2009 |
7.09
|
1,483,460 | 7.18 | 7.23 | 7.09 | 27,100 | 0 | 0 |
| 05/08/2009 |
7.18
|
1,130,020 | 7.23 | 7.23 | 7.11 | 3,040 | 185,420 | 0 |
| 04/08/2009 |
7.23
|
1,428,170 | 7.18 | 7.36 | 7.18 | 6,600 | 0 | 0 |
| 03/08/2009 |
7.18
|
1,203,870 | 7.13 | 7.32 | 7.09 | 50,520 | 1,000 | 0 |
| 31/07/2009 |
7.13
|
1,807,290 | 6.80 | 7.13 | 6.89 | 22,550 | 0 | 0 |
| 30/07/2009 |
6.80
|
830,120 | 6.93 | 6.93 | 6.64 | 2,200 | 0 | 0 |
| 29/07/2009 |
6.93
|
1,060,730 | 7.14 | 7.27 | 6.93 | 4,900 | 0 | 0 |
| 28/07/2009 |
7.14
|
2,008,120 | 7.32 | 7.50 | 7.13 | 147,100 | 120,000 | 0 |
| 27/07/2009 |
7.32
|
3,264,870 | 6.98 | 7.32 | 7.09 | 76,750 | 382,000 | 0 |
| 24/07/2009 |
6.98
|
640,060 | 6.66 | 6.98 | 6.98 | 0 | 0 | 0 |
| 23/07/2009 |
6.66
|
758,310 | 6.35 | 6.66 | 6.32 | 81,510 | 0 | 0 |
| 22/07/2009 |
6.35
|
949,090 | 6.26 | 6.44 | 6.28 | 19,200 | 0 | 0 |
| 21/07/2009 |
6.26
|
2,133,390 | 6.50 | 6.50 | 6.17 | 500,250 | 0 | 0 |
| 20/07/2009 |
6.50
|
156,560 | 6.84 | 6.84 | 6.50 | 50 | 0 | 0 |
| 17/07/2009 |
6.84
|
1,002,480 | 7.20 | 7.20 | 6.84 | 0 | 0 | 0 |
| 16/07/2009 |
7.20
|
2,401,900 | 7.20 | 8.08 | 7.18 | 3,490 | 0 | 0 |
| 30/11/-0001 |
7.27
|
4,835,000 | 7.30 | 7.32 | 7.25 | 0 | 0 | 0 |