| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
-0.65 | -2.43% | 11,164,000 | -49,185 | 2.7 |
25.90
29.05
26.35
|
|
2 tháng
(2026-03-05) |
-5.95 | -18.56% | 32,090,100 | 347,315 | 11.8 |
24.45
32.05
26.35
|
|
3 tháng
(2026-02-03) |
-5.40 | -17.14% | 44,466,800 | 329,115 | 11.0 |
24.45
32.05
26.35
|
|
6 tháng
(2025-11-05) |
-11.30 | -30.21% | 101,022,700 | -567,685 | -21.4 |
24.45
37.40
26.35
|
|
12 tháng
(2025-05-09) |
2.99 | 12.93% | 462,322,600 | -670,071 | -29.7 |
23.11
44.90
26.35
|
|
24 tháng
(2024-05-14) |
-1.52 | -5.51% | 776,231,500 | -2,206,911 | -105.1 |
21.33
44.90
26.35
|
|
36 tháng
(2023-05-22) |
13.83 | 112.67% | 1,266,704,600 | -370,856 | -68.4 |
12.27
44.90
26.35
|
|
60 tháng
(2021-05-31) |
16.29 | 165.95% | 1,903,484,800 | -2,699,400 | -117.5 |
5.27
44.90
26.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/11/2009 |
5.86
|
236,600 | 5.83 | 5.88 | 5.70 | 0 | 0 | 0 |
| 17/11/2009 |
5.83
|
173,200 | 5.83 | 5.94 | 5.75 | 300 | 0 | 0 |
| 16/11/2009 |
5.83
|
166,500 | 5.94 | 5.99 | 5.67 | 0 | 0 | 0 |
| 13/11/2009 |
5.94
|
190,100 | 6.02 | 6.07 | 5.83 | 0 | 0 | 0 |
| 12/11/2009 |
6.02
|
310,800 | 5.94 | 6.15 | 5.94 | 0 | 0 | 0 |
| 11/11/2009 |
5.94
|
312,400 | 5.80 | 5.99 | 5.70 | 0 | 0 | 0 |
| 10/11/2009 |
5.80
|
270,700 | 5.99 | 6.21 | 5.62 | 0 | 0 | 0 |
| 09/11/2009 |
5.99
|
172,000 | 6.21 | 6.29 | 5.99 | 0 | 0 | 0 |
| 06/11/2009 |
6.21
|
477,900 | 6.34 | 6.63 | 6.21 | 1,200 | 0 | 0 |
| 05/11/2009 |
6.34
|
371,300 | 6.12 | 6.34 | 6.10 | 0 | 0 | 0 |
| 04/11/2009 |
6.12
|
462,200 | 6.02 | 6.29 | 6.04 | 100 | 0 | 0 |
| 03/11/2009 |
6.02
|
334,100 | 6.42 | 6.55 | 6.02 | 300 | 0 | 0 |
| 02/11/2009 |
6.42
|
351,500 | 6.82 | 6.82 | 6.42 | 300 | 0 | 0 |
| 30/10/2009 |
6.82
|
399,100 | 6.74 | 7.17 | 6.77 | 0 | 0 | 0 |
| 29/10/2009 |
6.74
|
583,700 | 7.14 | 7.14 | 6.66 | 500 | 100 | 0 |
| 28/10/2009 |
7.14
|
313,000 | 7.14 | 7.28 | 6.95 | 100 | 0 | 0 |
| 27/10/2009 |
7.14
|
434,000 | 7.33 | 7.41 | 6.98 | 0 | 0 | 0 |
| 26/10/2009 |
7.33
|
271,900 | 7.41 | 8.00 | 7.25 | 0 | 0 | 0 |
| 23/10/2009 |
7.41
|
641,300 | 7.54 | 7.76 | 7.30 | 100 | 0 | 0 |
| 22/10/2009 |
7.54
|
744,700 | 7.46 | 7.76 | 7.38 | 0 | 100 | 0 |
| 21/10/2009 |
7.46
|
678,000 | 7.65 | 7.68 | 7.36 | 0 | 0 | 0 |
| 20/10/2009 |
7.65
|
577,800 | 7.62 | 7.97 | 7.57 | 0 | 0 | 0 |
| 19/10/2009 |
7.62
|
352,800 | 7.92 | 7.94 | 7.46 | 0 | 0 | 0 |
| 16/10/2009 |
7.92
|
916,200 | 7.94 | 8.43 | 7.76 | 100 | 0 | 0 |
| 15/10/2009 |
7.94
|
1,471,200 | 7.57 | 7.94 | 7.57 | 0 | 0 | 0 |
| 14/10/2009 |
7.57
|
869,600 | 7.33 | 7.73 | 7.22 | 0 | 0 | 0 |
| 13/10/2009 |
7.33
|
492,700 | 7.49 | 7.49 | 7.25 | 100 | 0 | 0 |
| 12/10/2009 |
7.49
|
506,300 | 7.36 | 7.62 | 7.38 | 0 | 0 | 0 |
| 09/10/2009 |
7.36
|
599,200 | 7.19 | 7.36 | 7.22 | 0 | 9,000 | 0 |
| 08/10/2009 |
7.19
|
650,300 | 7.30 | 7.30 | 7.11 | 0 | 0 | 0 |
| 07/10/2009 |
7.30
|
496,100 | 7.28 | 7.41 | 7.28 | 400 | 0 | 0 |
| 06/10/2009 |
7.28
|
338,600 | 7.25 | 7.49 | 7.25 | 0 | 0 | 0 |
| 05/10/2009 |
7.25
|
524,400 | 7.38 | 7.60 | 7.19 | 0 | 0 | 0 |
| 02/10/2009 |
7.38
|
1,087,100 | 7.68 | 7.68 | 7.22 | 0 | 0 | 0 |
| 01/10/2009 |
7.68
|
705,000 | 7.94 | 7.94 | 7.68 | 0 | 0 | 0 |
| 30/09/2009 |
7.94
|
702,300 | 8.05 | 8.21 | 7.84 | 0 | 0 | 0 |
| 29/09/2009 |
8.05
|
793,600 | 8.21 | 8.43 | 8.05 | 0 | 0 | 0 |
| 28/09/2009 |
8.21
|
1,105,400 | 8.13 | 8.61 | 8.10 | 0 | 0 | 0 |
| 25/09/2009 |
8.13
|
901,300 | 8.02 | 8.13 | 7.94 | 0 | 0 | 0 |
| 24/09/2009 |
8.02
|
485,400 | 8.24 | 8.29 | 8.02 | 0 | 0 | 0 |
| 23/09/2009 |
8.24
|
1,737,100 | 8.16 | 8.61 | 8.16 | 0 | 0 | 0 |
| 22/09/2009 |
8.16
|
1,289,900 | 8.00 | 8.21 | 7.84 | 9,000 | 0 | 0 |
| 21/09/2009 |
8.00
|
717,900 | 7.92 | 8.18 | 7.89 | 0 | 0 | 0 |
| 18/09/2009 |
7.92
|
1,401,900 | 8.00 | 8.05 | 7.76 | 0 | 0 | 0 |
| 17/09/2009 |
8.00
|
1,007,100 | 8.16 | 8.29 | 7.94 | 0 | 0 | 0 |
| 16/09/2009 |
8.16
|
895,000 | 8.10 | 8.29 | 8.10 | 0 | 0 | 0 |
| 15/09/2009 |
8.10
|
686,800 | 8.08 | 8.21 | 8.02 | 0 | 0 | 0 |
| 14/09/2009 |
8.08
|
625,800 | 8.16 | 8.18 | 8.00 | 0 | 0 | 0 |
| 11/09/2009 |
8.16
|
637,600 | 8.18 | 8.26 | 8.02 | 0 | 0 | 0 |
| 10/09/2009 |
8.18
|
294,400 | 8.29 | 8.34 | 8.10 | 0 | 0 | 0 |
| 09/09/2009 |
8.29
|
567,700 | 8.26 | 8.77 | 8.21 | 0 | 0 | 0 |
| 08/09/2009 |
8.26
|
524,800 | 8.05 | 8.32 | 8.02 | 0 | 0 | 0 |
| 07/09/2009 |
8.05
|
677,300 | 8.21 | 8.21 | 7.92 | 100 | 0 | 0 |
| 04/09/2009 |
8.21
|
916,700 | 8.34 | 8.51 | 8.13 | 0 | 0 | 0 |
| 03/09/2009 |
8.34
|
721,200 | 8.43 | 8.51 | 8.16 | 0 | 0 | 0 |
| 01/09/2009 |
8.43
|
586,100 | 8.61 | 8.69 | 8.43 | 0 | 100 | 0 |
| 31/08/2009 |
8.61
|
796,300 | 8.53 | 8.77 | 8.51 | 0 | 0 | 0 |
| 28/08/2009 |
8.53
|
720,600 | 8.43 | 8.56 | 8.29 | 0 | 0 | 0 |
| 27/08/2009 |
8.43
|
817,100 | 8.43 | 8.43 | 8.21 | 0 | 0 | 0 |
| 26/08/2009 |
8.43
|
846,300 | 8.59 | 8.69 | 8.24 | 0 | 0 | 0 |
| 25/08/2009 |
8.59
|
1,111,900 | 8.83 | 9.23 | 8.48 | 0 | 0 | 0 |
| 24/08/2009 |
8.83
|
2,087,700 | 8.32 | 8.88 | 8.64 | 0 | 0 | 0 |
| 21/08/2009 |
8.32
|
1,389,000 | 7.76 | 8.32 | 7.86 | 0 | 0 | 0 |
| 20/08/2009 |
7.76
|
673,400 | 7.92 | 7.92 | 7.68 | 0 | 0 | 0 |
| 19/08/2009 |
7.92
|
599,500 | 7.89 | 8.13 | 7.78 | 0 | 0 | 0 |
| 18/08/2009 |
7.89
|
748,600 | 8.10 | 8.10 | 7.73 | 0 | 0 | 0 |
| 17/08/2009 |
8.10
|
586,800 | 8.26 | 8.26 | 7.97 | 0 | 0 | 0 |
| 14/08/2009 |
8.26
|
450,900 | 8.34 | 8.45 | 8.13 | 0 | 0 | 0 |
| 13/08/2009 |
8.34
|
679,300 | 8.26 | 8.80 | 8.26 | 0 | 0 | 0 |
| 12/08/2009 |
8.26
|
901,700 | 8.29 | 8.43 | 8.16 | 2,000 | 0 | 0 |
| 11/08/2009 |
8.29
|
693,900 | 8.43 | 8.43 | 8.16 | 0 | 0 | 0 |
| 10/08/2009 |
8.43
|
770,600 | 8.24 | 8.56 | 8.16 | 100 | 0 | 0 |
| 07/08/2009 |
8.24
|
871,200 | 8.45 | 8.56 | 8.16 | 0 | 0 | 0 |
| 06/08/2009 |
8.45
|
1,294,700 | 8.83 | 8.83 | 8.40 | 0 | 0 | 0 |
| 05/08/2009 |
8.83
|
1,493,900 | 8.83 | 8.83 | 8.69 | 0 | 0 | 0 |
| 04/08/2009 |
8.83
|
1,322,000 | 8.40 | 8.93 | 8.56 | 0 | 0 | 0 |
| 03/08/2009 |
8.40
|
1,660,200 | 8.45 | 8.64 | 8.26 | 11,800 | 0 | 0 |
| 31/07/2009 |
8.45
|
2,779,800 | 8.45 | 9.84 | 7.73 | 0 | 0 | 0 |
| 30/11/-0001 |
9.23
|
517,000 | 9.12 | 9.31 | 9.12 | 0 | 0 | 0 |