| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.10 | 0.90% | 219,914,500 | -25,548,188 | 0 |
10.75
12.10
10.75
|
|
2 tháng
(2026-07-13) |
-0.85 | -7.02% | 454,486,700 | -36,470,976 | 0 |
9.97
12.30
10.75
|
|
3 tháng
(2026-06-15) |
-1.80 | -13.79% | 625,381,900 | -48,035,127 | 0 |
9.97
13.35
10.75
|
|
6 tháng
(2026-03-16) |
-1.03 | -8.39% | 1,626,413,000 | -56,809,052 | -110.1 |
9.97
14.21
10.75
|
|
12 tháng
(2025-09-16) |
-9.45 | -45.66% | 3,850,535,200 | -180,833,152 | -2,264.0 |
9.97
20.70
10.75
|
|
24 tháng
(2024-09-23) |
0.07 | 0.58% | 8,021,810,300 | -133,791,148 | -1,916.3 |
9.22
21.23
10.75
|
|
36 tháng
(2023-09-27) |
-1.83 | -13.97% | 11,237,247,300 | -157,995,594 | -2,285.3 |
8.78
21.23
10.75
|
|
60 tháng
(2021-10-07) |
-2.98 | -20.97% | 17,885,815,500 | -214,946,738 | -2,616.4 |
5.81
31.84
10.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/04/2010 |
4.57
|
23,680 | 4.64 | 4.67 | 4.50 | 0 | 0 | 0 |
| 01/04/2010 |
4.64
|
43,260 | 4.54 | 4.64 | 4.40 | 0 | 0 | 0 |
| 31/03/2010 |
4.54
|
23,400 | 4.60 | 4.60 | 4.54 | 0 | 0 | 0 |
| 30/03/2010 |
4.60
|
34,860 | 4.71 | 4.71 | 4.60 | 0 | 0 | 0 |
| 29/03/2010 |
4.71
|
19,060 | 4.67 | 4.71 | 4.67 | 0 | 0 | 0 |
| 26/03/2010 |
4.67
|
69,020 | 4.64 | 4.74 | 4.64 | 0 | 300 | -0.0 |
| 25/03/2010 |
4.64
|
33,050 | 4.67 | 4.67 | 4.57 | 0 | 0 | 0 |
| 24/03/2010 |
4.67
|
4,450 | 4.64 | 4.71 | 4.67 | 0 | 400 | -0.0 |
| 23/03/2010 |
4.64
|
17,420 | 4.74 | 4.74 | 4.64 | 0 | 0 | 0 |
| 22/03/2010 |
4.74
|
12,480 | 4.78 | 4.78 | 4.71 | 0 | 0 | 0 |
| 19/03/2010 |
4.78
|
100,290 | 4.74 | 4.81 | 4.74 | 0 | 0 | 0 |
| 18/03/2010 |
4.74
|
57,130 | 4.71 | 4.81 | 4.54 | 0 | 0 | 0 |
| 17/03/2010 |
4.71
|
74,320 | 4.81 | 4.91 | 4.71 | 0 | 0 | 0 |
| 16/03/2010 |
4.81
|
115,140 | 5.05 | 5.19 | 4.81 | 200 | 0 | 0.0 |
| 15/03/2010 |
5.05
|
86,950 | 4.81 | 5.05 | 5.02 | 400 | 0 | 0.0 |
| 12/03/2010 |
4.81
|
100,110 | 4.60 | 4.81 | 4.81 | 400 | 0 | 0.0 |
| 11/03/2010 |
4.60
|
221,670 | 4.40 | 4.60 | 4.60 | 0 | 0 | 0 |
| 10/03/2010 |
4.40
|
288,980 | 4.19 | 4.40 | 4.23 | 0 | 0 | 0 |
| 09/03/2010 |
4.19
|
3,580 | 4.26 | 4.33 | 4.19 | 0 | 0 | 0 |
| 08/03/2010 |
4.26
|
23,050 | 4.19 | 4.26 | 4.19 | 0 | 0 | 0 |
| 05/03/2010 |
4.19
|
21,810 | 4.19 | 4.19 | 3.99 | 0 | 0 | 0 |
| 04/03/2010 |
4.19
|
12,170 | 4.19 | 4.26 | 4.12 | 0 | 0 | 0 |
| 03/03/2010 |
4.19
|
8,110 | 4.12 | 4.23 | 4.19 | 0 | 0 | 0 |
| 02/03/2010 |
4.12
|
12,780 | 4.09 | 4.12 | 4.09 | 0 | 0 | 0 |
| 01/03/2010 |
4.09
|
8,210 | 3.99 | 4.12 | 3.99 | 0 | 0 | 0 |
| 26/02/2010 |
3.99
|
2,800 | 3.99 | 4.12 | 3.99 | 0 | 0 | 0 |
| 25/02/2010 |
3.99
|
6,930 | 4.12 | 4.16 | 3.99 | 0 | 0 | 0 |
| 24/02/2010 |
4.12
|
3,510 | 4.26 | 4.26 | 4.09 | 0 | 0 | 0 |
| 23/02/2010 |
4.26
|
4,960 | 4.30 | 4.30 | 4.09 | 0 | 0 | 0 |
| 22/02/2010 |
4.30
|
8,050 | 4.26 | 4.30 | 4.05 | 0 | 0 | 0 |
| 12/02/2010 |
4.26
|
12,020 | 4.12 | 4.33 | 3.99 | 0 | 0 | 0 |
| 11/02/2010 |
4.12
|
4,530 | 4.05 | 4.12 | 4.05 | 0 | 0 | 0 |
| 10/02/2010 |
4.05
|
6,400 | 4.05 | 4.12 | 3.88 | 0 | 0 | 0 |
| 09/02/2010 |
4.05
|
12,680 | 4.05 | 4.05 | 3.88 | 0 | 0 | 0 |
| 08/02/2010 |
4.05
|
18,040 | 4.19 | 4.26 | 3.99 | 0 | 0 | 0 |
| 05/02/2010 |
4.19
|
26,670 | 4.40 | 4.40 | 4.19 | 0 | 0 | 0 |
| 04/02/2010 |
4.40
|
6,600 | 4.36 | 4.40 | 4.23 | 0 | 0 | 0 |
| 03/02/2010 |
4.36
|
1,010 | 4.36 | 4.36 | 4.33 | 0 | 0 | 0 |
| 02/02/2010 |
4.36
|
12,750 | 4.33 | 4.43 | 4.26 | 0 | 0 | 0 |
| 01/02/2010 |
4.33
|
3,930 | 4.26 | 4.36 | 4.23 | 0 | 0 | 0 |
| 29/01/2010 |
4.26
|
12,380 | 4.19 | 4.30 | 4.19 | 0 | 0 | 0 |
| 28/01/2010 |
4.19
|
5,940 | 4.33 | 4.33 | 4.16 | 0 | 0 | 0 |
| 27/01/2010 |
4.33
|
10,730 | 4.36 | 4.47 | 4.19 | 0 | 0 | 0 |
| 26/01/2010 |
4.36
|
27,290 | 4.16 | 4.36 | 4.30 | 0 | 0 | 0 |
| 25/01/2010 |
4.16
|
39,940 | 4.12 | 4.19 | 3.92 | 0 | 0 | 0 |
| 22/01/2010 |
4.12
|
25,790 | 4.33 | 4.43 | 4.12 | 0 | 0 | 0 |
| 21/01/2010 |
4.33
|
23,690 | 4.54 | 4.54 | 4.33 | 0 | 0 | 0 |
| 20/01/2010 |
4.54
|
1,260 | 4.67 | 4.74 | 4.54 | 0 | 0 | 0 |
| 19/01/2010 |
4.67
|
1,430 | 4.64 | 4.67 | 4.67 | 0 | 0 | 0 |
| 18/01/2010 |
4.64
|
43,440 | 4.88 | 5.02 | 4.64 | 0 | 0 | 0 |
| 15/01/2010 |
4.88
|
15,060 | 4.85 | 4.88 | 4.60 | 0 | 0 | 0 |
| 14/01/2010 |
4.85
|
53,980 | 4.81 | 4.95 | 4.71 | 0 | 0 | 0 |
| 13/01/2010 |
4.81
|
9,910 | 5.05 | 5.05 | 4.81 | 0 | 0 | 0 |
| 12/01/2010 |
5.05
|
31,540 | 5.29 | 5.50 | 5.05 | 0 | 0 | 0 |
| 11/01/2010 |
5.29
|
14,590 | 5.12 | 5.36 | 5.19 | 0 | 0 | 0 |
| 08/01/2010 |
5.12
|
23,530 | 5.09 | 5.33 | 5.12 | 0 | 0 | 0 |
| 07/01/2010 |
5.09
|
45,500 | 4.98 | 5.15 | 4.81 | 200 | 0 | 0.0 |
| 06/01/2010 |
4.98
|
94,440 | 4.95 | 5.19 | 4.98 | 0 | 0 | 0 |
| 05/01/2010 |
4.95
|
20,500 | 4.74 | 4.95 | 4.95 | 0 | 0 | 0 |
| 04/01/2010 |
4.74
|
9,500 | 4.54 | 4.74 | 4.74 | 0 | 0 | 0 |
| 31/12/2009 |
4.54
|
16,600 | 4.33 | 4.54 | 4.54 | 0 | 0 | 0 |
| 30/12/2009 |
4.33
|
6,900 | 4.12 | 4.33 | 4.33 | 0 | 0 | 0 |
| 29/12/2009 |
4.12
|
38,610 | 3.95 | 4.12 | 4.12 | 0 | 0 | 0 |
| 28/12/2009 |
3.95
|
22,110 | 3.78 | 3.95 | 3.95 | 0 | 0 | 0 |
| 25/12/2009 |
3.78
|
15,520 | 3.61 | 3.78 | 3.78 | 0 | 0 | 0 |
| 24/12/2009 |
3.61
|
3,600 | 3.44 | 3.61 | 3.61 | 0 | 0 | 0 |
| 23/12/2009 |
3.44
|
2,610 | 3.30 | 3.44 | 3.44 | 0 | 0 | 0 |
| 22/12/2009 |
3.30
|
10,110 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 30/11/-0001 |
1.00
|
12,551,400 | 1.01 | 1.01 | 0.99 | 0 | 0 | 0 |