| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.50 | -2.55% | 121,800 | -36,200 | 0 |
19.05
19.60
19.05
|
|
2 tháng
(2026-03-02) |
-1.53 | -7.40% | 471,200 | -69,300 | -0.7 |
19.05
20.68
19.05
|
|
3 tháng
(2026-01-29) |
-1.19 | -5.87% | 882,900 | -46,600 | -0.2 |
19.05
20.68
19.05
|
|
6 tháng
(2025-10-31) |
-2.97 | -13.45% | 1,484,500 | 2,900 | 0.8 |
19.05
22.21
19.05
|
|
12 tháng
(2025-05-05) |
1 | 5.55% | 3,255,500 | -113,300 | 0.1 |
18.10
22.89
19.05
|
|
24 tháng
(2024-05-09) |
6.74 | 54.47% | 8,627,600 | 16,490 | 2.7 |
12.28
22.89
19.05
|
|
36 tháng
(2023-05-15) |
7.65 | 66.85% | 12,900,800 | 305,240 | 7.1 |
10.81
22.89
19.05
|
|
60 tháng
(2021-05-25) |
10.28 | 116.63% | 32,018,700 | 567,812 | 19.6 |
8
22.89
19.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/11/2009 |
3.34
|
600 | 3.34 | 3.34 | 3.34 | 40 | 0 | 0 |
| 17/11/2009 |
3.34
|
7,580 | 3.49 | 3.49 | 3.34 | 0 | 0 | 0 |
| 16/11/2009 |
3.49
|
6,380 | 3.51 | 3.52 | 3.34 | 0 | 0 | 0 |
| 13/11/2009 |
3.51
|
990 | 3.52 | 3.54 | 3.35 | 0 | 0 | 0 |
| 12/11/2009 |
3.52
|
2,200 | 3.49 | 3.53 | 3.43 | 0 | 0 | 0 |
| 11/11/2009 |
3.49
|
4,050 | 3.37 | 3.49 | 3.49 | 4,000 | 0 | 0 |
| 10/11/2009 |
3.37
|
5,400 | 3.38 | 3.38 | 3.21 | 0 | 0 | 0 |
| 09/11/2009 |
3.38
|
3,300 | 3.54 | 3.54 | 3.38 | 40 | 0 | 0 |
| 06/11/2009 |
3.54
|
24,300 | 3.48 | 3.62 | 3.49 | 0 | 0 | 0 |
| 05/11/2009 |
3.48
|
4,660 | 3.34 | 3.51 | 3.47 | 0 | 0 | 0 |
| 04/11/2009 |
3.34
|
5,650 | 3.39 | 3.39 | 3.30 | 0 | 0 | 0 |
| 03/11/2009 |
3.39
|
12,840 | 3.43 | 3.43 | 3.26 | 0 | 0 | 0 |
| 02/11/2009 |
3.43
|
17,790 | 3.61 | 3.61 | 3.43 | 0 | 0 | 0 |
| 30/10/2009 |
3.61
|
8,310 | 3.57 | 3.66 | 3.51 | 0 | 0 | 0 |
| 29/10/2009 |
3.57
|
13,120 | 3.66 | 3.67 | 3.49 | 0 | 0 | 0 |
| 28/10/2009 |
3.66
|
5,570 | 3.59 | 3.77 | 3.62 | 0 | 0 | 0 |
| 27/10/2009 |
3.59
|
18,900 | 3.63 | 3.68 | 3.59 | 0 | 0 | 0 |
| 26/10/2009 |
3.63
|
28,030 | 3.81 | 3.81 | 3.63 | 0 | 4,000 | 0 |
| 23/10/2009 |
3.81
|
42,720 | 3.87 | 3.87 | 3.81 | 0 | 0 | 0 |
| 22/10/2009 |
3.87
|
33,080 | 3.96 | 3.96 | 3.87 | 0 | 0 | 0 |
| 21/10/2009 |
3.96
|
21,550 | 4.13 | 4.13 | 3.94 | 0 | 0 | 0 |
| 20/10/2009 |
4.13
|
32,940 | 3.94 | 4.13 | 4.06 | 4,000 | 0 | 0 |
| 19/10/2009 |
3.94
|
19,290 | 3.90 | 3.94 | 3.90 | 0 | 0 | 0 |
| 16/10/2009 |
3.90
|
27,010 | 3.87 | 3.94 | 3.86 | 20 | 0 | 0 |
| 15/10/2009 |
3.87
|
50,960 | 3.81 | 3.94 | 3.81 | 5,000 | 0 | 0 |
| 14/10/2009 |
3.81
|
21,010 | 3.81 | 3.82 | 3.81 | 0 | 0 | 0 |
| 13/10/2009 |
3.81
|
16,350 | 3.81 | 3.81 | 3.73 | 0 | 0 | 0 |
| 12/10/2009 |
3.81
|
24,210 | 3.76 | 3.81 | 3.75 | 0 | 0 | 0 |
| 09/10/2009 |
3.76
|
9,010 | 3.75 | 3.78 | 3.75 | 1,500 | 0 | 0 |
| 08/10/2009 |
3.75
|
8,200 | 3.81 | 3.81 | 3.75 | 0 | 0 | 0 |
| 07/10/2009 |
3.81
|
21,610 | 3.80 | 3.81 | 3.68 | 5,000 | 0 | 0 |
| 06/10/2009 |
3.80
|
4,360 | 3.68 | 3.81 | 3.64 | 0 | 0 | 0 |
| 05/10/2009 |
3.68
|
6,350 | 3.68 | 3.68 | 3.62 | 100 | 0 | 0 |
| 02/10/2009 |
3.68
|
11,750 | 3.75 | 3.75 | 3.62 | 0 | 0 | 0 |
| 01/10/2009 |
3.75
|
9,820 | 3.82 | 3.82 | 3.72 | 0 | 0 | 0 |
| 30/09/2009 |
3.82
|
7,120 | 3.81 | 3.87 | 3.81 | 0 | 0 | 0 |
| 29/09/2009 |
3.81
|
19,340 | 3.72 | 3.84 | 3.71 | 0 | 1,750 | 0 |
| 28/09/2009 |
3.72
|
13,900 | 3.84 | 3.87 | 3.72 | 40 | 0 | 0 |
| 25/09/2009 |
3.84
|
17,010 | 3.84 | 3.96 | 3.84 | 500 | 0 | 0 |
| 24/09/2009 |
3.84
|
3,620 | 3.92 | 3.94 | 3.84 | 0 | 0 | 0 |
| 23/09/2009 |
3.92
|
7,610 | 3.92 | 3.92 | 3.92 | 0 | 250 | 0 |
| 22/09/2009 |
3.92
|
21,050 | 3.92 | 3.92 | 3.73 | 0 | 0 | 0 |
| 21/09/2009 |
3.92
|
32,790 | 4.09 | 4.09 | 3.90 | 0 | 2,700 | 0 |
| 18/09/2009 |
4.09
|
18,490 | 4.09 | 4.22 | 3.89 | 0 | 0 | 0 |
| 17/09/2009 |
4.09
|
16,500 | 4.10 | 4.10 | 3.96 | 0 | 0 | 0 |
| 16/09/2009 |
4.10
|
10,820 | 4.31 | 4.31 | 4.10 | 0 | 0 | 0 |
| 15/09/2009 |
4.31
|
28,760 | 4.23 | 4.32 | 4.10 | 4,700 | 0 | 0 |
| 14/09/2009 |
4.23
|
39,060 | 4.04 | 4.23 | 4.04 | 0 | 0 | 0 |
| 11/09/2009 |
4.04
|
51,910 | 3.86 | 4.05 | 4.03 | 0 | 0 | 0 |
| 10/09/2009 |
3.86
|
20,860 | 3.78 | 3.91 | 3.78 | 5,000 | 0 | 0 |
| 09/09/2009 |
3.78
|
50,130 | 3.68 | 3.84 | 3.61 | 0 | 0 | 0 |
| 08/09/2009 |
3.68
|
19,310 | 3.68 | 3.70 | 3.59 | 0 | 0 | 0 |
| 07/09/2009 |
3.68
|
13,320 | 3.62 | 3.68 | 3.56 | 0 | 0 | 0 |
| 04/09/2009 |
3.62
|
12,630 | 3.75 | 3.75 | 3.62 | 0 | 0 | 0 |
| 03/09/2009 |
3.75
|
9,020 | 3.75 | 3.75 | 3.57 | 0 | 0 | 0 |
| 02/09/2009 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 01/09/2009 |
3.75
|
28,460 | 3.68 | 3.78 | 3.56 | 0 | 0 | 0 |
| 31/08/2009 |
3.68
|
36,470 | 3.63 | 3.71 | 3.58 | 0 | 0 | 0 |
| 28/08/2009 |
3.63
|
18,140 | 3.56 | 3.64 | 3.61 | 0 | 0 | 0 |
| 27/08/2009 |
3.56
|
9,620 | 3.56 | 3.61 | 3.54 | 0 | 0 | 0 |
| 26/08/2009 |
3.56
|
7,230 | 3.68 | 3.68 | 3.51 | 0 | 0 | 0 |
| 25/08/2009 |
3.68
|
15,820 | 3.67 | 3.68 | 3.49 | 0 | 0 | 0 |
| 24/08/2009 |
3.67
|
5,070 | 3.75 | 3.80 | 3.67 | 0 | 0 | 0 |
| 21/08/2009 |
3.75
|
13,270 | 3.80 | 3.94 | 3.75 | 10 | 0 | 0 |
| 20/08/2009 |
3.80
|
18,730 | 3.62 | 3.80 | 3.62 | 0 | 11,020 | 0 |
| 19/08/2009 |
3.62
|
42,590 | 3.81 | 3.94 | 3.62 | 0 | 24,680 | 0 |
| 18/08/2009 |
3.81
|
13,900 | 3.96 | 3.96 | 3.81 | 0 | 9,820 | 0 |
| 17/08/2009 |
3.96
|
46,280 | 3.96 | 3.96 | 3.96 | 200 | 34,480 | 0 |
| 30/11/-0001 |
2.44
|
10,200 | 2.48 | 2.48 | 2.43 | 0 | 0 | 0 |