| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
1.96 | 4.35% | 31,700 | -4,600 | 0 |
45
47.58
46.50
|
|
2 tháng
(2026-05-29) |
2.25 | 5.02% | 69,700 | -16,300 | 0 |
43.03
47.58
46.50
|
|
3 tháng
(2026-04-29) |
0.04 | 0.09% | 139,200 | -40,400 | 0 |
43.03
47.82
46.50
|
|
6 tháng
(2026-01-29) |
-8.58 | -15.44% | 294,300 | -40,400 | 0.0 |
43.03
58.94
46.50
|
|
12 tháng
(2025-08-04) |
-12.39 | -20.86% | 625,500 | -84,600 | -2.6 |
43.03
60.33
46.50
|
|
24 tháng
(2024-08-07) |
-16.36 | -25.82% | 1,241,000 | -183,046 | -7.7 |
43.03
66.79
46.50
|
|
36 tháng
(2023-08-14) |
0.70 | 1.51% | 1,799,300 | -120,935 | -3.4 |
41.91
69.04
46.50
|
|
60 tháng
(2021-08-23) |
18.90 | 67.24% | 3,212,200 | 74,866 | 9.4 |
28.10
69.04
46.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/09/2009 |
5.21
|
87,970 | 5.42 | 5.53 | 5.21 | 0 | 40,000 | 0 |
| 18/09/2009 |
5.42
|
138,060 | 5.30 | 5.44 | 5.09 | 0 | 80,000 | 0 |
| 17/09/2009 |
5.30
|
155,800 | 5.49 | 5.63 | 5.30 | 0 | 22,000 | 0 |
| 16/09/2009 |
5.49
|
117,580 | 5.40 | 5.60 | 5.49 | 0 | 2,000 | 0 |
| 15/09/2009 |
5.40
|
242,070 | 5.14 | 5.40 | 5.14 | 0 | 23,200 | 0 |
| 14/09/2009 |
5.14
|
37,920 | 5.07 | 5.14 | 5.07 | 0 | 0 | 0 |
| 11/09/2009 |
5.07
|
92,850 | 4.96 | 5.19 | 5.03 | 2,000 | 0 | 0 |
| 10/09/2009 |
4.96
|
156,140 | 4.98 | 5.03 | 4.79 | 2,000 | 0 | 0 |
| 09/09/2009 |
4.98
|
48,670 | 5.00 | 5.00 | 4.84 | 0 | 0 | 0 |
| 08/09/2009 |
5.00
|
97,720 | 4.98 | 5.07 | 4.91 | 0 | 0 | 0 |
| 07/09/2009 |
4.98
|
93,550 | 5.05 | 5.05 | 4.82 | 0 | 0 | 0 |
| 04/09/2009 |
5.05
|
117,930 | 5.07 | 5.09 | 4.96 | 0 | 0 | 0 |
| 03/09/2009 |
5.07
|
68,670 | 4.96 | 5.09 | 4.96 | 0 | 0 | 0 |
| 02/09/2009 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 01/09/2009 |
4.96
|
166,010 | 4.72 | 4.96 | 4.68 | 0 | 0 | 0 |
| 31/08/2009 |
4.72
|
90,340 | 4.61 | 4.72 | 4.65 | 60 | 0 | 0 |
| 28/08/2009 |
4.61
|
165,310 | 4.52 | 4.63 | 4.52 | 40 | 0 | 0 |
| 27/08/2009 |
4.52
|
26,030 | 4.47 | 4.52 | 4.42 | 0 | 0 | 0 |
| 26/08/2009 |
4.47
|
15,760 | 4.42 | 4.49 | 4.38 | 0 | 0 | 0 |
| 25/08/2009 |
4.42
|
22,950 | 4.49 | 4.49 | 4.35 | 0 | 0 | 0 |
| 24/08/2009 |
4.49
|
59,730 | 4.40 | 4.49 | 4.35 | 0 | 0 | 0 |
| 21/08/2009 |
4.40
|
46,000 | 4.45 | 4.52 | 4.40 | 0 | 0 | 0 |
| 20/08/2009 |
4.45
|
45,040 | 4.59 | 4.59 | 4.45 | 0 | 0 | 0 |
| 19/08/2009 |
4.59
|
57,990 | 4.63 | 4.68 | 4.54 | 0 | 0 | 0 |
| 18/08/2009 |
4.63
|
146,440 | 4.47 | 4.65 | 4.59 | 0 | 0 | 0 |
| 17/08/2009 |
4.47
|
109,270 | 4.26 | 4.47 | 4.45 | 0 | 0 | 0 |
| 14/08/2009 |
4.26
|
66,180 | 4.21 | 4.26 | 4.19 | 0 | 0 | 0 |
| 13/08/2009 |
4.21
|
38,360 | 4.19 | 4.26 | 4.19 | 0 | 0 | 0 |
| 12/08/2009 |
4.19
|
38,040 | 4.28 | 4.28 | 4.19 | 0 | 0 | 0 |
| 11/08/2009 |
4.28
|
14,880 | 4.31 | 4.31 | 4.26 | 0 | 0 | 0 |
| 10/08/2009 |
4.31
|
48,120 | 4.17 | 4.33 | 4.17 | 0 | 0 | 0 |
| 07/08/2009 |
4.17
|
34,420 | 4.28 | 4.28 | 4.17 | 700 | 0 | 0 |
| 06/08/2009 |
4.28
|
21,300 | 4.24 | 4.31 | 4.21 | 0 | 0 | 0 |
| 05/08/2009 |
4.24
|
31,270 | 4.15 | 4.24 | 4.12 | 0 | 0 | 0 |
| 04/08/2009 |
4.15
|
30,660 | 4.15 | 4.24 | 4.15 | 60 | 0 | 0 |
| 03/08/2009 |
4.15
|
25,320 | 4.21 | 4.21 | 4.12 | 0 | 0 | 0 |
| 31/07/2009 |
4.21
|
20,790 | 4.17 | 4.28 | 4.17 | 40 | 0 | 0 |
| 30/07/2009 |
4.17
|
19,950 | 4.28 | 4.28 | 4.17 | 0 | 0 | 0 |
| 29/07/2009 |
4.28
|
38,390 | 4.31 | 4.33 | 4.24 | 0 | 0 | 0 |
| 28/07/2009 |
4.31
|
22,570 | 4.49 | 4.52 | 4.28 | 3,100 | 0 | 0 |
| 27/07/2009 |
4.49
|
51,220 | 4.38 | 4.59 | 4.42 | 0 | 0 | 0 |
| 24/07/2009 |
4.38
|
82,030 | 4.17 | 4.38 | 4.28 | 0 | 0 | 0 |
| 23/07/2009 |
4.17
|
6,700 | 4.15 | 4.26 | 4.15 | 0 | 0 | 0 |
| 22/07/2009 |
4.15
|
12,730 | 4.15 | 4.15 | 4.08 | 0 | 0 | 0 |
| 21/07/2009 |
4.15
|
4,760 | 4.12 | 4.21 | 4.12 | 0 | 0 | 0 |
| 20/07/2009 |
4.12
|
18,190 | 4.17 | 4.17 | 3.98 | 0 | 0 | 0 |
| 17/07/2009 |
4.17
|
8,720 | 4.31 | 4.31 | 4.17 | 0 | 0 | 0 |
| 16/07/2009 |
4.31
|
35,230 | 4.15 | 4.33 | 4.26 | 0 | 0 | 0 |
| 15/07/2009 |
4.15
|
5,360 | 4.05 | 4.24 | 4.10 | 0 | 0 | 0 |
| 14/07/2009 |
4.05
|
16,380 | 4.24 | 4.24 | 4.03 | 0 | 0 | 0 |
| 13/07/2009 |
4.24
|
25,080 | 4.28 | 4.31 | 4.12 | 10 | 0 | 0 |
| 10/07/2009 |
4.28
|
9,160 | 4.31 | 4.40 | 4.28 | 0 | 0 | 0 |
| 09/07/2009 |
4.31
|
14,990 | 4.28 | 4.40 | 4.26 | 0 | 0 | 0 |
| 08/07/2009 |
4.28
|
23,860 | 4.26 | 4.28 | 4.05 | 0 | 0 | 0 |
| 07/07/2009 |
4.26
|
46,060 | 4.45 | 4.45 | 4.24 | 0 | 0 | 0 |
| 06/07/2009 |
4.45
|
54,660 | 4.42 | 4.52 | 4.28 | 0 | 0 | 0 |
| 03/07/2009 |
4.42
|
58,710 | 4.35 | 4.56 | 4.15 | 0 | 0 | 0 |
| 02/07/2009 |
4.35
|
75,870 | 4.56 | 4.56 | 4.35 | 0 | 0 | 0 |
| 01/07/2009 |
4.56
|
2,250 | 4.79 | 4.79 | 4.56 | 0 | 0 | 0 |
| 30/06/2009 |
4.79
|
8,630 | 5.03 | 5.03 | 4.79 | 0 | 0 | 0 |
| 29/06/2009 |
5.03
|
10,870 | 5.28 | 5.28 | 5.03 | 0 | 0 | 0 |
| 26/06/2009 |
5.28
|
11,920 | 5.53 | 5.53 | 5.28 | 0 | 0 | 0 |
| 25/06/2009 |
5.53
|
37,430 | 5.81 | 5.84 | 5.53 | 0 | 0 | 0 |
| 24/06/2009 |
5.81
|
81,740 | 6.11 | 6.14 | 5.81 | 0 | 0 | 0 |
| 23/06/2009 |
6.11
|
197,450 | 6.11 | 6.39 | 6.11 | 0 | 40,000 | 0 |
| 22/06/2009 |
6.11
|
213,500 | 5.84 | 6.11 | 6.02 | 46,790 | 140,000 | 0 |
| 19/06/2009 |
5.84
|
1,010 | 5.56 | 5.84 | 5.84 | 0 | 0 | 0 |
| 18/06/2009 |
5.56
|
3,000 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
| 30/11/-0001 |
15.28
|
4,800 | 15.31 | 15.52 | 15.24 | 0 | 0 | 0 |