| 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) |
-0.80 | -3.39% | 44,400 | 0 | 0 |
21.70
23.60
23.20
|
|
2 tháng
(2026-01-16) |
0.10 | 0.44% | 79,200 | -400 | -0.0 |
21.70
23.90
23.20
|
|
3 tháng
(2025-12-17) |
0 | 0% | 142,800 | -400 | -0.0 |
21.70
23.90
23.20
|
|
6 tháng
(2025-09-18) |
-3.20 | -12.31% | 502,700 | -400 | -0.0 |
21.70
26.40
23.20
|
|
12 tháng
(2025-03-24) |
-3.35 | -12.81% | 1,251,800 | -1,500 | -0.0 |
21.70
28
23.20
|
|
24 tháng
(2024-03-27) |
1.19 | 5.53% | 3,057,265 | -28,000 | -0.7 |
19.94
28
23.20
|
|
36 tháng
(2023-04-03) |
5.64 | 32.84% | 7,208,105 | -1,419,400 | -30.0 |
16.01
28
23.20
|
|
60 tháng
(2021-04-12) |
9.54 | 71.91% | 16,669,875 | -1,732,000 | -35.2 |
11.94
28
23.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/10/2009 |
4.91
|
224,100 | 4.54 | 4.91 | 4.63 | 0 | 0 | 0 |
| 07/10/2009 |
4.54
|
93,000 | 4.52 | 4.64 | 4.50 | 0 | 0 | 0 |
| 06/10/2009 |
4.52
|
91,000 | 4.43 | 4.57 | 4.26 | 0 | 0 | 0 |
| 05/10/2009 |
4.43
|
36,200 | 4.68 | 4.68 | 4.43 | 0 | 0 | 0 |
| 02/10/2009 |
4.68
|
105,500 | 4.71 | 4.71 | 4.40 | 0 | 0 | 0 |
| 01/10/2009 |
4.71
|
157,100 | 4.52 | 4.71 | 4.66 | 0 | 0 | 0 |
| 30/09/2009 |
4.52
|
251,900 | 4.29 | 4.52 | 4.24 | 0 | 0 | 0 |
| 29/09/2009 |
4.29
|
36,300 | 4.22 | 4.29 | 4.17 | 0 | 0 | 0 |
| 28/09/2009 |
4.22
|
40,400 | 4.19 | 4.22 | 4.05 | 0 | 0 | 0 |
| 25/09/2009 |
4.19
|
12,200 | 4.19 | 4.20 | 4.10 | 0 | 0 | 0 |
| 24/09/2009 |
4.19
|
17,200 | 4.13 | 4.20 | 4.06 | 0 | 0 | 0 |
| 23/09/2009 |
4.13
|
20,400 | 4.13 | 4.31 | 4.05 | 0 | 0 | 0 |
| 22/09/2009 |
4.13
|
30,700 | 4.17 | 4.24 | 4.06 | 0 | 0 | 0 |
| 21/09/2009 |
4.17
|
20,900 | 4.19 | 4.22 | 4.17 | 0 | 0 | 0 |
| 18/09/2009 |
4.19
|
18,400 | 3.96 | 4.22 | 4.08 | 0 | 0 | 0 |
| 17/09/2009 |
3.96
|
29,300 | 4.20 | 4.20 | 3.96 | 0 | 0 | 0 |
| 16/09/2009 |
4.20
|
13,500 | 4.29 | 4.36 | 4.20 | 0 | 0 | 0 |
| 15/09/2009 |
4.29
|
22,400 | 4.36 | 4.68 | 4.29 | 0 | 0 | 0 |
| 14/09/2009 |
4.36
|
35,100 | 4.40 | 4.40 | 4.34 | 0 | 0 | 0 |
| 11/09/2009 |
4.40
|
64,700 | 4.34 | 4.40 | 4.33 | 0 | 0 | 0 |
| 10/09/2009 |
4.34
|
36,600 | 4.26 | 4.49 | 4.26 | 0 | 0 | 0 |
| 09/09/2009 |
4.26
|
21,400 | 4.22 | 4.38 | 4.22 | 0 | 0 | 0 |
| 08/09/2009 |
4.22
|
48,200 | 4.24 | 4.47 | 4.19 | 0 | 0 | 0 |
| 07/09/2009 |
4.24
|
17,800 | 4.34 | 4.34 | 4.05 | 0 | 0 | 0 |
| 04/09/2009 |
4.34
|
30,300 | 4.38 | 4.40 | 4.26 | 0 | 0 | 0 |
| 03/09/2009 |
4.38
|
34,800 | 4.40 | 4.43 | 4.22 | 0 | 0 | 0 |
| 01/09/2009 |
4.40
|
45,900 | 4.38 | 4.50 | 4.33 | 0 | 0 | 0 |
| 31/08/2009 |
4.38
|
83,200 | 4.20 | 4.38 | 4.22 | 0 | 0 | 0 |
| 28/08/2009 |
4.20
|
49,000 | 4.05 | 4.20 | 4.06 | 0 | 0 | 0 |
| 27/08/2009 |
4.05
|
20,900 | 4.05 | 4.08 | 4.05 | 0 | 0 | 0 |
| 26/08/2009 |
4.05
|
35,100 | 3.94 | 4.13 | 3.96 | 0 | 0 | 0 |
| 25/08/2009 |
3.94
|
12,500 | 4.05 | 4.05 | 3.89 | 0 | 0 | 0 |
| 24/08/2009 |
4.05
|
26,700 | 4.06 | 4.13 | 3.98 | 0 | 0 | 0 |
| 21/08/2009 |
4.06
|
35,200 | 4.05 | 4.17 | 4.05 | 0 | 0 | 0 |
| 20/08/2009 |
4.05
|
20,600 | 4.13 | 4.15 | 4.05 | 0 | 0 | 0 |
| 19/08/2009 |
4.13
|
20,500 | 4.26 | 4.26 | 4.05 | 0 | 0 | 0 |
| 18/08/2009 |
4.26
|
25,500 | 4.27 | 4.36 | 4.22 | 0 | 0 | 0 |
| 17/08/2009 |
4.27
|
36,800 | 4.24 | 4.27 | 4.13 | 0 | 0 | 0 |
| 14/08/2009 |
4.24
|
72,400 | 4.20 | 4.26 | 3.92 | 0 | 0 | 0 |
| 13/08/2009 |
4.20
|
58,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 12/08/2009 |
4.40
|
30,600 | 4.63 | 4.66 | 4.27 | 0 | 0 | 0 |
| 11/08/2009 |
4.63
|
118,500 | 4.63 | 5.28 | 4.13 | 0 | 0 | 0 |
| 30/11/-0001 |
4.91
|
6,000 | 4.91 | 4.93 | 4.89 | 0 | 0 | 0 |