| 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) |
0.19 | 4.99% | 1,755,400 | -12,000 | 0 |
3.54
4
3.98
|
|
2 tháng
(2026-03-02) |
-0.08 | -1.96% | 2,739,800 | -15,600 | -0.0 |
3.54
4.08
3.98
|
|
3 tháng
(2026-01-29) |
-0.38 | -8.68% | 3,238,000 | -32,400 | -0.1 |
3.54
4.40
3.98
|
|
6 tháng
(2025-10-31) |
-1 | -20% | 6,474,100 | -24,000 | -0.1 |
3.54
5.10
3.98
|
|
12 tháng
(2025-05-05) |
-1.42 | -26.20% | 32,747,700 | 53,400 | 0.1 |
3.54
6.14
3.98
|
|
24 tháng
(2024-05-09) |
-2.40 | -37.48% | 90,098,500 | -344,186 | -3.0 |
3.54
9.07
3.98
|
|
36 tháng
(2023-05-15) |
-0.81 | -16.76% | 184,410,300 | -674,286 | -5.8 |
3.54
10.41
3.98
|
|
60 tháng
(2021-05-25) |
-0.33 | -7.67% | 480,220,800 | -10,953,075 | -91.1 |
3.33
16.93
3.98
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/11/2009 |
14.36
|
32,210 | 13.89 | 14.36 | 13.61 | 1,650 | 0 | 0 |
| 17/11/2009 |
13.89
|
12,640 | 14.27 | 14.27 | 13.79 | 0 | 1,440 | 0 |
| 16/11/2009 |
14.27
|
15,810 | 14.74 | 14.93 | 14.17 | 0 | 3,000 | 0 |
| 13/11/2009 |
14.74
|
18,320 | 14.46 | 14.74 | 13.79 | 0 | 3,000 | 0 |
| 12/11/2009 |
14.46
|
53,980 | 13.89 | 14.55 | 13.89 | 0 | 3,000 | 0 |
| 11/11/2009 |
13.89
|
12,100 | 14.55 | 14.55 | 13.89 | 0 | 0 | 0 |
| 10/11/2009 |
14.55
|
7,420 | 15.31 | 15.31 | 14.55 | 0 | 0 | 0 |
| 09/11/2009 |
15.31
|
6,130 | 16.06 | 16.06 | 15.31 | 0 | 0 | 0 |
| 06/11/2009 |
16.06
|
61,680 | 15.31 | 16.06 | 15.87 | 0 | 0 | 0 |
| 05/11/2009 |
15.31
|
30,800 | 14.64 | 15.31 | 13.98 | 0 | 0 | 0 |
| 04/11/2009 |
14.64
|
42,350 | 15.40 | 15.40 | 14.64 | 0 | 0 | 0 |
| 03/11/2009 |
15.40
|
6,300 | 16.16 | 16.16 | 15.40 | 0 | 0 | 0 |
| 02/11/2009 |
16.16
|
29,490 | 17.01 | 17.01 | 16.16 | 0 | 0 | 0 |
| 30/10/2009 |
17.01
|
70,590 | 17.86 | 17.86 | 17.01 | 0 | 0 | 0 |
| 29/10/2009 |
17.86
|
2,880 | 18.71 | 18.71 | 17.86 | 0 | 0 | 0 |
| 28/10/2009 |
18.71
|
2,110 | 19.65 | 19.65 | 18.71 | 0 | 0 | 0 |
| 27/10/2009 |
19.65
|
530 | 20.60 | 20.60 | 19.65 | 0 | 0 | 0 |
| 26/10/2009 |
20.60
|
3,740 | 21.54 | 21.54 | 20.60 | 0 | 0 | 0 |
| 23/10/2009 |
21.54
|
26,840 | 22.49 | 22.49 | 21.54 | 0 | 0 | 0 |
| 22/10/2009 |
22.49
|
26,480 | 22.49 | 22.86 | 21.54 | 0 | 0 | 0 |
| 21/10/2009 |
22.49
|
72,320 | 21.54 | 22.49 | 20.60 | 0 | 0 | 0 |
| 20/10/2009 |
21.54
|
100,340 | 22.49 | 22.49 | 21.54 | 0 | 0 | 0 |
| 19/10/2009 |
22.49
|
148,490 | 23.43 | 24.56 | 22.30 | 0 | 0 | 0 |
| 16/10/2009 |
23.43
|
39,210 | 22.49 | 23.43 | 23.43 | 0 | 0 | 0 |
| 15/10/2009 |
22.49
|
18,310 | 21.54 | 22.49 | 22.49 | 0 | 0 | 0 |
| 14/10/2009 |
21.54
|
24,290 | 20.60 | 21.54 | 21.54 | 0 | 0 | 0 |
| 13/10/2009 |
20.60
|
23,460 | 19.65 | 20.60 | 20.60 | 0 | 0 | 0 |
| 12/10/2009 |
19.65
|
21,030 | 18.80 | 19.65 | 19.65 | 0 | 0 | 0 |
| 09/10/2009 |
18.80
|
42,680 | 17.95 | 18.80 | 18.80 | 0 | 0 | 0 |
| 08/10/2009 |
17.95
|
74,700 | 17.10 | 17.95 | 17.95 | 5,000 | 0 | 0 |
| 07/10/2009 |
17.10
|
6,510 | 16.35 | 17.10 | 17.10 | 0 | 0 | 0 |
| 06/10/2009 |
16.35
|
1,010 | 15.59 | 16.35 | 16.35 | 0 | 0 | 0 |
| 05/10/2009 |
15.59
|
9,620 | 14.93 | 15.59 | 15.59 | 0 | 0 | 0 |
| 02/10/2009 |
14.93
|
93,380 | 14.27 | 14.93 | 14.93 | 2,550 | 0 | 0 |
| 01/10/2009 |
14.27
|
8,200 | 13.61 | 14.27 | 14.27 | 0 | 0 | 0 |
| 30/09/2009 |
13.61
|
6,320 | 13.04 | 13.61 | 13.61 | 0 | 0 | 0 |
| 29/09/2009 |
13.04
|
2,700 | 12.47 | 13.04 | 13.04 | 0 | 0 | 0 |
| 28/09/2009 |
12.47
|
500 | 11.90 | 12.47 | 12.47 | 0 | 0 | 0 |
| 25/09/2009 |
11.90
|
5,960 | 11.34 | 11.90 | 11.90 | 0 | 0 | 0 |
| 24/09/2009 |
11.34
|
930 | 10.87 | 11.34 | 11.34 | 0 | 0 | 0 |
| 23/09/2009 |
10.87
|
1,000 | 10.39 | 10.87 | 10.87 | 0 | 0 | 0 |
| 22/09/2009 |
10.39
|
1,000 | 9.92 | 10.39 | 10.39 | 0 | 0 | 0 |
| 21/09/2009 |
9.92
|
500 | 9.45 | 9.92 | 9.92 | 0 | 0 | 0 |
| 18/09/2009 |
9.45
|
2,000 | 9.03 | 9.45 | 9.45 | 0 | 0 | 0 |
| 17/09/2009 |
9.03
|
6,700 | 8.62 | 9.03 | 9.03 | 0 | 0 | 0 |
| 16/09/2009 |
8.62
|
800 | 8.22 | 8.62 | 8.62 | 0 | 0 | 0 |
| 15/09/2009 |
8.22
|
500 | 7.84 | 8.22 | 8.22 | 0 | 0 | 0 |
| 14/09/2009 |
7.84
|
700 | 7.48 | 7.84 | 7.84 | 0 | 0 | 0 |
| 11/09/2009 |
7.48
|
500 | 7.14 | 7.48 | 7.48 | 0 | 0 | 0 |
| 10/09/2009 |
7.14
|
200 | 6.80 | 7.14 | 7.14 | 0 | 0 | 0 |
| 09/09/2009 |
6.80
|
500 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 30/11/-0001 |
1.25
|
80,400 | 1.26 | 1.26 | 1.25 | 0 | 0 | 0 |