| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-2.65 | -8.73% | 15,846,500 | 288,700 | 8.8 |
26.95
32.05
26.95
|
|
2 tháng
(2026-01-12) |
-6.60 | -19.24% | 39,094,600 | -74,500 | -2.7 |
26.95
34.50
26.95
|
|
3 tháng
(2025-12-15) |
-5.65 | -16.94% | 53,572,300 | -407,100 | -14.0 |
26.95
35
26.95
|
|
6 tháng
(2025-09-15) |
-12.50 | -31.09% | 162,770,200 | -648,200 | -25.7 |
26.95
44.90
26.95
|
|
12 tháng
(2025-03-18) |
0.39 | 1.44% | 485,008,700 | -544,670 | -32.1 |
21.33
44.90
26.95
|
|
24 tháng
(2024-03-25) |
1.62 | 6.20% | 826,431,400 | -3,197,626 | -141.1 |
21.33
44.90
26.95
|
|
36 tháng
(2023-03-29) |
16.51 | 147.57% | 1,319,392,700 | -2,509,278 | -109.7 |
11.12
44.90
26.95
|
|
60 tháng
(2021-04-08) |
18.84 | 212.62% | 1,918,991,600 | -4,047,015 | -144.0 |
5.27
44.90
26.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |