| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0.60 | 1.88% | 3,200 | -500 | 0 |
29
32.60
30.35
|
|
2 tháng
(2026-04-13) |
3.20 | 10.88% | 4,300 | -300 | 0 |
29
32.90
30.35
|
|
3 tháng
(2026-03-16) |
5.60 | 20.74% | 16,000 | -300 | 0 |
27
32.90
30.35
|
|
6 tháng
(2025-12-15) |
4 | 13.99% | 51,900 | -300 | -0.0 |
27
32.90
30.35
|
|
12 tháng
(2025-06-17) |
4.97 | 18% | 301,100 | 800 | 0.0 |
26.72
34.11
30.35
|
|
24 tháng
(2024-06-24) |
-5.26 | -13.88% | 561,500 | 349 | 0.0 |
25.96
39.33
30.35
|
|
36 tháng
(2023-06-28) |
-21.96 | -40.25% | 1,083,700 | 449 | 0.0 |
25.96
62.32
30.35
|
|
60 tháng
(2021-07-08) |
10.36 | 46.60% | 3,508,400 | -303,869 | -7.8 |
19.28
64.16
30.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/12/2009 |
4.30
|
64,190 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 15/12/2009 |
4.50
|
24,480 | 4.60 | 4.67 | 4.50 | 0 | 0 | 0 |
| 14/12/2009 |
4.60
|
78,160 | 4.44 | 4.64 | 4.44 | 1,600 | 0 | 0 |
| 11/12/2009 |
4.44
|
45,250 | 4.64 | 4.64 | 4.44 | 0 | 0 | 0 |
| 10/12/2009 |
4.64
|
96,440 | 4.60 | 4.64 | 4.40 | 0 | 0 | 0 |
| 09/12/2009 |
4.60
|
90,320 | 4.84 | 4.84 | 4.60 | 0 | 0 | 0 |
| 08/12/2009 |
4.84
|
37,190 | 4.97 | 4.97 | 4.84 | 0 | 0 | 0 |
| 07/12/2009 |
4.97
|
25,830 | 5.00 | 5.00 | 4.90 | 0 | 0 | 0 |
| 04/12/2009 |
5.00
|
63,730 | 5.00 | 5.07 | 4.94 | 0 | 0 | 0 |
| 03/12/2009 |
5.00
|
39,460 | 5.04 | 5.17 | 4.84 | 0 | 0 | 0 |
| 02/12/2009 |
5.04
|
81,000 | 5.27 | 5.27 | 5.04 | 0 | 0 | 0 |
| 01/12/2009 |
5.27
|
46,840 | 5.27 | 5.40 | 5.27 | 0 | 0 | 0 |
| 30/11/2009 |
5.27
|
59,010 | 5.17 | 5.37 | 5.17 | 0 | 0 | 0 |
| 27/11/2009 |
5.17
|
124,340 | 4.94 | 5.17 | 4.70 | 0 | 0 | 0 |
| 26/11/2009 |
4.94
|
122,950 | 5.17 | 5.17 | 4.94 | 0 | 0 | 0 |
| 25/11/2009 |
5.17
|
152,900 | 5.40 | 5.47 | 5.14 | 10,000 | 0 | 0 |
| 24/11/2009 |
5.40
|
163,680 | 5.30 | 5.54 | 5.30 | 750 | 0 | 0 |
| 23/11/2009 |
5.30
|
72,740 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 20/11/2009 |
5.50
|
89,850 | 5.60 | 5.64 | 5.50 | 0 | 0 | 0 |
| 19/11/2009 |
5.60
|
150,740 | 5.60 | 5.64 | 5.50 | 3,000 | 0 | 0 |
| 18/11/2009 |
5.60
|
75,410 | 5.60 | 5.64 | 5.50 | 0 | 4,000 | 0 |
| 17/11/2009 |
5.60
|
118,560 | 5.50 | 5.64 | 5.50 | 0 | 0 | 0 |
| 16/11/2009 |
5.50
|
48,790 | 5.60 | 5.67 | 5.50 | 0 | 0 | 0 |
| 13/11/2009 |
5.60
|
169,540 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 12/11/2009 |
5.60
|
216,520 | 5.34 | 5.60 | 5.47 | 500 | 1,000 | 0 |
| 11/11/2009 |
5.34
|
132,860 | 5.10 | 5.34 | 5.17 | 0 | 0 | 0 |
| 10/11/2009 |
5.10
|
161,770 | 5.37 | 5.44 | 5.10 | 0 | 0 | 0 |
| 09/11/2009 |
5.37
|
91,510 | 5.64 | 5.64 | 5.37 | 0 | 0 | 0 |
| 06/11/2009 |
5.64
|
260,090 | 5.47 | 5.74 | 5.64 | 1,000 | 0 | 0 |
| 05/11/2009 |
5.47
|
87,510 | 5.24 | 5.47 | 5.37 | 0 | 0 | 0 |
| 04/11/2009 |
5.24
|
262,700 | 5.34 | 5.57 | 5.07 | 0 | 0 | 0 |
| 03/11/2009 |
5.34
|
201,190 | 5.60 | 5.60 | 5.34 | 3,000 | 0 | 0 |
| 02/11/2009 |
5.60
|
215,720 | 5.87 | 5.87 | 5.60 | 0 | 0 | 0 |
| 30/10/2009 |
5.87
|
276,780 | 5.60 | 5.87 | 5.77 | 0 | 0 | 0 |
| 29/10/2009 |
5.60
|
290,670 | 5.87 | 5.87 | 5.60 | 0 | 0 | 0 |
| 28/10/2009 |
5.87
|
424,320 | 6.14 | 6.14 | 5.84 | 5,000 | 3,150 | 0 |
| 27/10/2009 |
6.14
|
113,510 | 6.44 | 6.44 | 6.14 | 0 | 0 | 0 |
| 26/10/2009 |
6.44
|
258,020 | 6.77 | 6.84 | 6.44 | 0 | 50 | 0 |
| 23/10/2009 |
6.77
|
1,372,480 | 6.60 | 6.90 | 6.77 | 0 | 0 | 0 |
| 22/10/2009 |
6.60
|
458,860 | 6.30 | 6.60 | 6.60 | 0 | 0 | 0 |
| 21/10/2009 |
6.30
|
951,520 | 6.00 | 6.30 | 6.17 | 4,000 | 0 | 0 |
| 20/10/2009 |
6.00
|
410,350 | 5.74 | 6.00 | 6.00 | 50 | 0 | 0 |
| 19/10/2009 |
5.74
|
594,130 | 5.47 | 5.74 | 5.60 | 0 | 0 | 0 |
| 16/10/2009 |
5.47
|
342,010 | 5.47 | 5.64 | 5.40 | 0 | 0 | 0 |
| 15/10/2009 |
5.47
|
198,260 | 5.50 | 5.60 | 5.47 | 0 | 0 | 0 |
| 14/10/2009 |
5.50
|
239,320 | 5.27 | 5.50 | 5.27 | 0 | 0 | 0 |
| 13/10/2009 |
5.27
|
126,330 | 5.40 | 5.44 | 5.24 | 0 | 0 | 0 |
| 12/10/2009 |
5.40
|
213,370 | 5.34 | 5.44 | 5.34 | 1,000 | 0 | 0 |
| 09/10/2009 |
5.34
|
179,090 | 5.30 | 5.40 | 5.27 | 0 | 10 | 0 |
| 08/10/2009 |
5.30
|
50,370 | 5.37 | 5.40 | 5.30 | 0 | 0 | 0 |
| 07/10/2009 |
5.37
|
95,810 | 5.24 | 5.47 | 5.30 | 0 | 0 | 0 |
| 06/10/2009 |
5.24
|
48,520 | 5.30 | 5.40 | 5.24 | 0 | 0 | 0 |
| 05/10/2009 |
5.30
|
56,280 | 5.17 | 5.34 | 5.17 | 0 | 0 | 0 |
| 02/10/2009 |
5.17
|
111,810 | 5.44 | 5.44 | 5.17 | 0 | 0 | 0 |
| 01/10/2009 |
5.44
|
100,480 | 5.57 | 5.57 | 5.44 | 0 | 0 | 0 |
| 30/09/2009 |
5.57
|
198,100 | 5.44 | 5.57 | 5.34 | 0 | 0 | 0 |
| 29/09/2009 |
5.44
|
149,930 | 5.34 | 5.50 | 5.34 | 0 | 2,000 | 0 |
| 28/09/2009 |
5.34
|
109,810 | 5.34 | 5.54 | 5.34 | 0 | 0 | 0 |
| 25/09/2009 |
5.34
|
88,870 | 5.34 | 5.40 | 5.30 | 0 | 0 | 0 |
| 24/09/2009 |
5.34
|
95,400 | 5.44 | 5.44 | 5.34 | 0 | 0 | 0 |
| 23/09/2009 |
5.44
|
175,340 | 5.44 | 5.50 | 5.44 | 0 | 0 | 0 |
| 22/09/2009 |
5.44
|
128,870 | 5.54 | 5.54 | 5.40 | 0 | 0 | 0 |
| 21/09/2009 |
5.54
|
195,360 | 5.60 | 5.67 | 5.50 | 0 | 0 | 0 |
| 18/09/2009 |
5.60
|
186,340 | 5.60 | 5.74 | 5.57 | 500 | 0 | 0 |
| 17/09/2009 |
5.60
|
168,990 | 5.64 | 5.74 | 5.50 | 0 | 0 | 0 |
| 16/09/2009 |
5.64
|
154,630 | 5.80 | 5.80 | 5.64 | 0 | 0 | 0 |
| 15/09/2009 |
5.80
|
366,080 | 5.67 | 5.80 | 5.44 | 0 | 0 | 0 |
| 14/09/2009 |
5.67
|
465,860 | 5.70 | 5.94 | 5.64 | 0 | 0 | 0 |
| 11/09/2009 |
5.70
|
248,420 | 5.44 | 5.70 | 5.70 | 0 | 0 | 0 |
| 10/09/2009 |
5.44
|
183,180 | 5.20 | 5.44 | 5.17 | 0 | 0 | 0 |
| 09/09/2009 |
5.20
|
83,450 | 5.24 | 5.30 | 5.17 | 0 | 0 | 0 |
| 08/09/2009 |
5.24
|
81,560 | 5.17 | 5.30 | 5.17 | 0 | 0 | 0 |
| 07/09/2009 |
5.17
|
70,400 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 04/09/2009 |
5.30
|
122,000 | 5.34 | 5.50 | 5.20 | 11,000 | 0 | 0 |
| 03/09/2009 |
5.34
|
122,610 | 5.44 | 5.44 | 5.20 | 0 | 0 | 0 |
| 02/09/2009 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 01/09/2009 |
5.44
|
69,070 | 5.54 | 5.54 | 5.40 | 0 | 0 | 0 |
| 31/08/2009 |
5.54
|
177,510 | 5.50 | 5.57 | 5.47 | 0 | 0 | 0 |
| 28/08/2009 |
5.50
|
159,880 | 5.44 | 5.50 | 5.40 | 0 | 600 | 0 |
| 27/08/2009 |
5.44
|
104,980 | 5.47 | 5.50 | 5.34 | 0 | 0 | 0 |
| 26/08/2009 |
5.47
|
88,590 | 5.47 | 5.60 | 5.47 | 0 | 340 | 0 |
| 25/08/2009 |
5.47
|
159,400 | 5.47 | 5.67 | 5.44 | 0 | 0 | 0 |
| 24/08/2009 |
5.47
|
157,410 | 5.24 | 5.47 | 5.44 | 600 | 12,000 | 0 |
| 21/08/2009 |
5.24
|
179,940 | 5.37 | 5.50 | 5.24 | 0 | 0 | 0 |
| 20/08/2009 |
5.37
|
108,970 | 5.40 | 5.50 | 5.34 | 0 | 0 | 0 |
| 19/08/2009 |
5.40
|
174,410 | 5.34 | 5.47 | 5.34 | 0 | 0 | 0 |
| 18/08/2009 |
5.34
|
98,760 | 5.47 | 5.47 | 5.24 | 0 | 0 | 0 |
| 17/08/2009 |
5.47
|
219,020 | 5.74 | 5.74 | 5.47 | 20,000 | 0 | 0 |
| 14/08/2009 |
5.74
|
336,940 | 5.74 | 5.84 | 5.60 | 20,150 | 0 | 0 |
| 13/08/2009 |
5.74
|
488,690 | 5.47 | 5.74 | 5.54 | 0 | 0 | 0 |
| 12/08/2009 |
5.47
|
450,020 | 5.24 | 5.47 | 5.40 | 0 | 0 | 0 |
| 11/08/2009 |
5.24
|
213,570 | 5.00 | 5.24 | 5.24 | 0 | 0 | 0 |
| 10/08/2009 |
5.00
|
80,730 | 4.94 | 5.07 | 4.90 | 0 | 0 | 0 |
| 07/08/2009 |
4.94
|
47,710 | 4.77 | 4.97 | 4.80 | 0 | 500 | 0 |
| 06/08/2009 |
4.77
|
86,530 | 4.77 | 4.97 | 4.77 | 0 | 0 | 0 |
| 05/08/2009 |
4.77
|
24,200 | 4.80 | 4.80 | 4.67 | 0 | 0 | 0 |
| 04/08/2009 |
4.80
|
85,130 | 4.74 | 4.90 | 4.70 | 0 | 0 | 0 |
| 03/08/2009 |
4.74
|
77,800 | 4.84 | 4.90 | 4.70 | 0 | 0 | 0 |
| 31/07/2009 |
4.84
|
128,260 | 4.80 | 5.04 | 4.67 | 0 | 0 | 0 |
| 30/07/2009 |
4.80
|
46,700 | 4.94 | 4.94 | 4.70 | 0 | 0 | 0 |