| 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) |
3.50 | 6.03% | 12,645,600 | -251,500 | -12.8 |
57
69
61.40
|
|
2 tháng
(2026-01-12) |
-1.30 | -2.07% | 37,901,000 | -175,300 | -6.1 |
57
69
61.40
|
|
3 tháng
(2025-12-15) |
5.50 | 9.82% | 47,705,200 | -1,047,300 | -58.6 |
55.90
69
61.40
|
|
6 tháng
(2025-09-15) |
2.60 | 4.41% | 61,400,700 | -1,513,600 | -84.5 |
48.65
69
61.40
|
|
12 tháng
(2025-03-18) |
0.68 | 1.12% | 152,611,000 | -4,901,724 | -199.4 |
39.88
69
61.40
|
|
24 tháng
(2024-03-25) |
3.60 | 6.22% | 233,688,700 | -5,541,051 | -250.2 |
39.88
69
61.40
|
|
36 tháng
(2023-03-29) |
25.94 | 72.93% | 356,496,000 | -1,534,537 | -47.5 |
35.21
69
61.40
|
|
60 tháng
(2021-04-08) |
13.75 | 28.80% | 698,289,300 | -2,112,814 | -186.5 |
28.07
74.65
61.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/10/2009 |
7.84
|
187,480 | 8.20 | 8.20 | 7.80 | 0 | 73,000 | 0 |
| 01/10/2009 |
8.20
|
174,420 | 8.45 | 8.45 | 8.16 | 1,000 | 50,500 | 0 |
| 30/09/2009 |
8.45
|
157,730 | 8.55 | 8.62 | 8.34 | 0 | 97,500 | 0 |
| 29/09/2009 |
8.55
|
160,010 | 8.66 | 8.72 | 8.43 | 0 | 49,000 | 0 |
| 28/09/2009 |
8.66
|
201,630 | 8.68 | 8.68 | 8.43 | 0 | 28,000 | 0 |
| 25/09/2009 |
8.68
|
150,140 | 8.57 | 8.87 | 8.53 | 20 | 57,800 | 0 |
| 24/09/2009 |
8.57
|
99,270 | 8.74 | 8.74 | 8.57 | 0 | 20,810 | 0 |
| 23/09/2009 |
8.74
|
196,330 | 8.87 | 8.91 | 8.72 | 42,800 | 34,000 | 0 |
| 22/09/2009 |
8.87
|
166,160 | 9.05 | 9.05 | 8.85 | 58,870 | 21,000 | 0 |
| 21/09/2009 |
9.05
|
378,600 | 9.10 | 9.18 | 9.05 | 126,900 | 26,100 | 0 |
| 18/09/2009 |
9.10
|
503,280 | 8.68 | 9.10 | 8.76 | 45,430 | 33,000 | 0 |
| 17/09/2009 |
8.68
|
229,040 | 8.85 | 8.87 | 8.62 | 70,410 | 33,000 | 0 |
| 16/09/2009 |
8.85
|
109,320 | 8.93 | 8.93 | 8.72 | 0 | 29,000 | 0 |
| 15/09/2009 |
8.93
|
117,530 | 9.05 | 9.35 | 8.91 | 0 | 21,000 | 0 |
| 14/09/2009 |
9.05
|
515,860 | 8.62 | 9.05 | 9.01 | 0 | 132,000 | 0 |
| 11/09/2009 |
8.62
|
133,070 | 8.62 | 8.64 | 8.53 | 0 | 6,000 | 0 |
| 10/09/2009 |
8.62
|
69,030 | 8.62 | 8.62 | 8.55 | 0 | 0 | 0 |
| 09/09/2009 |
8.62
|
107,280 | 8.64 | 8.68 | 8.62 | 0 | 0 | 0 |
| 08/09/2009 |
8.64
|
112,520 | 8.34 | 8.64 | 8.34 | 2,000 | 0 | 0 |
| 07/09/2009 |
8.34
|
236,120 | 8.72 | 8.72 | 8.30 | 0 | 1,030 | 0 |
| 04/09/2009 |
8.72
|
105,070 | 8.74 | 9.07 | 8.72 | 0 | 0 | 0 |
| 03/09/2009 |
8.74
|
649,880 | 9.20 | 9.20 | 8.74 | 0 | 575,000 | 0 |
| 02/09/2009 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
| 01/09/2009 |
9.20
|
124,440 | 9.26 | 9.39 | 9.10 | 0 | 0 | 0 |
| 31/08/2009 |
9.26
|
125,910 | 9.20 | 9.47 | 9.26 | 1,030 | 24,000 | 0 |
| 28/08/2009 |
9.20
|
140,420 | 9.10 | 9.20 | 9.10 | 0 | 21,760 | 0 |
| 27/08/2009 |
9.10
|
124,780 | 9.10 | 9.20 | 9.01 | 5,000 | 5,860 | 0 |
| 26/08/2009 |
9.10
|
126,590 | 9.39 | 9.39 | 9.01 | 0 | 3,250 | 0 |
| 25/08/2009 |
9.39
|
186,820 | 9.58 | 9.68 | 9.39 | 0 | 0 | 0 |
| 24/08/2009 |
9.58
|
469,480 | 9.54 | 9.87 | 9.54 | 2,900 | 55,000 | 0 |
| 21/08/2009 |
9.54
|
231,000 | 9.10 | 9.54 | 9.54 | 5,200 | 30,000 | 0 |
| 20/08/2009 |
9.10
|
699,200 | 8.68 | 9.10 | 9.01 | 2,360 | 0 | 0 |
| 19/08/2009 |
8.68
|
31,300 | 8.28 | 8.68 | 8.68 | 0 | 0 | 0 |
| 18/08/2009 |
8.28
|
19,600 | 3.89 | 8.28 | 8.28 | 0 | 0 | 0 |
| 03/06/2009 |
3.89
|
0 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 |
| 02/06/2009 |
3.89
|
0 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 |
| 01/06/2009 |
3.89
|
0 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 |
| 27/05/2009 |
3.89
|
0 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 |
| 26/05/2009 |
3.89
|
0 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 |
| 25/05/2009 |
3.89
|
0 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 |
| 22/05/2009 |
3.89
|
0 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 |
| 21/05/2009 |
3.89
|
0 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 |
| 20/05/2009 |
3.89
|
0 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 |
| 19/05/2009 |
3.89
|
0 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 |
| 18/05/2009 |
3.89
|
0 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 |
| 15/05/2009 |
3.89
|
0 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 |
| 14/05/2009 |
3.89
|
0 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 |
| 12/05/2009 |
3.89
|
0 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 |
| 11/05/2009 |
3.89
|
0 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 |
| 08/05/2009 |
3.89
|
0 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 |
| 07/05/2009 |
3.89
|
0 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 |
| 06/05/2009 |
3.89
|
0 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 |
| 05/05/2009 |
3.89
|
0 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 |
| 04/05/2009 |
3.89
|
0 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 |
| 29/04/2009 |
3.89
|
0 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 |
| 28/04/2009 |
3.89
|
0 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 |
| 27/04/2009 |
3.89
|
0 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 |
| 24/04/2009 |
3.89
|
0 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 |
| 23/04/2009 |
3.89
|
0 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 |
| 22/04/2009 |
3.89
|
0 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 |
| 21/04/2009 |
3.89
|
0 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 |
| 20/04/2009 |
3.89
|
0 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 |
| 17/04/2009 |
3.89
|
0 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 |
| 16/04/2009 |
3.89
|
0 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 |
| 15/04/2009 |
3.89
|
0 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 |
| 14/04/2009 |
3.89
|
0 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 |
| 13/04/2009 |
3.89
|
0 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 |
| 10/04/2009 |
3.89
|
0 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 |
| 09/04/2009 |
3.89
|
0 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 |
| 30/11/-0001 |
9.87
|
44,100 | 9.91 | 9.95 | 9.85 | 0 | 0 | 0 |