| 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) |
-1.10 | -13.25% | 1,518,400 | 2,400 | 0 |
7.20
8.30
7.20
|
|
2 tháng
(2026-05-29) |
-1.10 | -13.25% | 4,233,100 | -10,600 | 0 |
7.20
8.80
7.20
|
|
3 tháng
(2026-04-29) |
-0.60 | -7.69% | 7,200,900 | -14,300 | 0 |
7.20
9
7.20
|
|
6 tháng
(2026-01-29) |
-1.20 | -14.29% | 15,884,000 | -55,600 | -0.5 |
7.20
9.10
7.20
|
|
12 tháng
(2025-08-04) |
-2.78 | -27.82% | 72,073,700 | -70,200 | -0.8 |
7.20
12.73
7.20
|
|
24 tháng
(2024-08-07) |
-0.78 | -9.77% | 204,211,388 | -57,000 | 0.4 |
6.46
14.16
7.20
|
|
36 tháng
(2023-08-14) |
-17.39 | -70.72% | 346,711,023 | -46,292 | 0.2 |
6.46
24.59
7.20
|
|
60 tháng
(2021-08-23) |
-1.17 | -13.98% | 473,698,067 | -52,392 | -0.3 |
3.66
27.28
7.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/09/2009 |
5.98
|
41,200 | 5.85 | 5.98 | 5.90 | 0 | 0 | 0 |
| 25/09/2009 |
5.85
|
163,300 | 5.41 | 5.85 | 5.12 | 0 | 0 | 0 |
| 24/09/2009 |
5.41
|
163,700 | 5.58 | 5.90 | 5.41 | 0 | 0 | 0 |
| 23/09/2009 |
5.58
|
238,600 | 5.47 | 5.83 | 5.26 | 0 | 0 | 0 |
| 22/09/2009 |
5.47
|
56,500 | 5.12 | 5.47 | 5.26 | 0 | 0 | 0 |
| 21/09/2009 |
5.12
|
11,900 | 5.01 | 5.12 | 5.12 | 0 | 0 | 0 |
| 18/09/2009 |
5.01
|
124,800 | 4.63 | 5.01 | 4.40 | 0 | 0 | 0 |
| 17/09/2009 |
4.63
|
150,000 | 4.57 | 4.89 | 4.46 | 0 | 0 | 0 |
| 16/09/2009 |
4.57
|
96,500 | 4.27 | 4.57 | 4.55 | 0 | 0 | 0 |
| 15/09/2009 |
4.27
|
156,800 | 4.00 | 4.27 | 4.21 | 0 | 0 | 0 |
| 14/09/2009 |
4.00
|
78,800 | 3.83 | 4.00 | 3.96 | 0 | 0 | 0 |
| 11/09/2009 |
3.83
|
199,300 | 3.62 | 3.83 | 3.60 | 0 | 0 | 0 |
| 10/09/2009 |
3.62
|
41,100 | 3.47 | 3.77 | 3.52 | 0 | 0 | 0 |
| 09/09/2009 |
3.47
|
12,700 | 3.52 | 3.68 | 3.47 | 0 | 0 | 0 |
| 08/09/2009 |
3.52
|
41,300 | 3.33 | 3.52 | 3.43 | 0 | 0 | 0 |
| 07/09/2009 |
3.33
|
26,500 | 3.41 | 3.64 | 3.26 | 0 | 0 | 0 |
| 04/09/2009 |
3.41
|
19,300 | 3.45 | 3.68 | 3.37 | 0 | 0 | 0 |
| 03/09/2009 |
3.45
|
21,300 | 3.66 | 3.85 | 3.45 | 0 | 0 | 0 |
| 01/09/2009 |
3.66
|
37,000 | 3.68 | 3.90 | 3.58 | 0 | 0 | 0 |
| 31/08/2009 |
3.68
|
88,900 | 3.47 | 3.68 | 3.58 | 0 | 2,000 | 0 |
| 28/08/2009 |
3.47
|
100,800 | 3.31 | 3.47 | 3.31 | 0 | 0 | 0 |
| 27/08/2009 |
3.31
|
29,900 | 3.20 | 3.37 | 3.18 | 0 | 0 | 0 |
| 26/08/2009 |
3.20
|
24,600 | 3.16 | 3.37 | 3.14 | 0 | 0 | 0 |
| 25/08/2009 |
3.16
|
11,200 | 3.18 | 3.37 | 3.16 | 0 | 0 | 0 |
| 24/08/2009 |
3.18
|
27,900 | 3.18 | 3.39 | 3.16 | 0 | 0 | 0 |
| 21/08/2009 |
3.18
|
16,100 | 3.16 | 3.37 | 3.14 | 0 | 0 | 0 |
| 20/08/2009 |
3.16
|
14,600 | 3.18 | 3.41 | 3.14 | 0 | 0 | 0 |
| 19/08/2009 |
3.18
|
19,900 | 3.12 | 3.35 | 3.14 | 0 | 0 | 0 |
| 18/08/2009 |
3.12
|
6,300 | 3.10 | 3.26 | 3.05 | 0 | 0 | 0 |
| 17/08/2009 |
3.10
|
3,600 | 3.12 | 3.33 | 3.07 | 0 | 0 | 0 |
| 14/08/2009 |
3.12
|
3,400 | 3.16 | 3.28 | 3.12 | 0 | 0 | 0 |
| 13/08/2009 |
3.16
|
16,100 | 3.20 | 3.39 | 3.14 | 0 | 0 | 0 |
| 12/08/2009 |
3.20
|
13,900 | 3.22 | 3.31 | 3.16 | 0 | 0 | 0 |
| 11/08/2009 |
3.22
|
23,600 | 3.05 | 3.26 | 3.10 | 0 | 0 | 0 |
| 10/08/2009 |
3.05
|
25,900 | 2.99 | 3.05 | 3.03 | 0 | 0 | 0 |
| 07/08/2009 |
2.99
|
12,800 | 2.99 | 3.12 | 2.97 | 2,000 | 0 | 0 |
| 06/08/2009 |
2.99
|
3,900 | 2.99 | 3.12 | 2.99 | 0 | 0 | 0 |
| 05/08/2009 |
2.99
|
5,600 | 3.16 | 3.20 | 2.99 | 0 | 0 | 0 |
| 04/08/2009 |
3.16
|
2,000 | 3.16 | 3.18 | 3.14 | 0 | 0 | 0 |
| 03/08/2009 |
3.16
|
2,200 | 3.12 | 3.20 | 3.16 | 0 | 0 | 0 |
| 31/07/2009 |
3.12
|
11,300 | 3.01 | 3.12 | 2.99 | 0 | 0 | 0 |
| 30/07/2009 |
3.01
|
10,500 | 2.99 | 3.12 | 2.95 | 0 | 0 | 0 |
| 29/07/2009 |
2.99
|
8,200 | 3.10 | 3.18 | 2.99 | 0 | 0 | 0 |
| 28/07/2009 |
3.10
|
9,600 | 3.26 | 3.28 | 3.10 | 0 | 0 | 0 |
| 27/07/2009 |
3.26
|
16,200 | 3.18 | 3.39 | 3.18 | 0 | 0 | 0 |
| 24/07/2009 |
3.18
|
13,100 | 3.03 | 3.18 | 3.16 | 0 | 0 | 0 |
| 23/07/2009 |
3.03
|
3,700 | 2.95 | 3.03 | 2.93 | 0 | 0 | 0 |
| 22/07/2009 |
2.95
|
3,600 | 2.95 | 3.01 | 2.95 | 0 | 0 | 0 |
| 21/07/2009 |
2.95
|
11,200 | 2.95 | 2.97 | 2.91 | 0 | 0 | 0 |
| 20/07/2009 |
2.95
|
800 | 2.95 | 3.03 | 2.95 | 0 | 0 | 0 |
| 17/07/2009 |
2.95
|
700 | 2.99 | 3.18 | 2.95 | 0 | 0 | 0 |
| 16/07/2009 |
2.99
|
7,000 | 2.99 | 3.14 | 2.99 | 0 | 0 | 0 |
| 15/07/2009 |
2.99
|
3,500 | 2.95 | 3.12 | 2.95 | 0 | 0 | 0 |
| 14/07/2009 |
2.95
|
10,100 | 2.95 | 3.14 | 2.84 | 0 | 0 | 0 |
| 13/07/2009 |
2.95
|
9,800 | 2.99 | 3.05 | 2.93 | 0 | 0 | 0 |
| 10/07/2009 |
2.99
|
4,800 | 2.99 | 3.14 | 2.95 | 0 | 0 | 0 |
| 09/07/2009 |
2.99
|
3,800 | 3.05 | 3.05 | 2.95 | 0 | 0 | 0 |
| 08/07/2009 |
3.05
|
7,600 | 3.14 | 3.22 | 2.95 | 0 | 0 | 0 |
| 07/07/2009 |
3.14
|
4,900 | 3.22 | 3.22 | 3.12 | 0 | 0 | 0 |
| 06/07/2009 |
3.22
|
26,200 | 2.99 | 3.24 | 3.03 | 0 | 0 | 0 |
| 03/07/2009 |
2.99
|
3,100 | 2.93 | 3.16 | 2.99 | 0 | 0 | 0 |
| 02/07/2009 |
2.93
|
5,600 | 2.88 | 3.07 | 2.84 | 0 | 0 | 0 |
| 01/07/2009 |
2.88
|
6,000 | 3.03 | 3.03 | 2.86 | 0 | 0 | 0 |
| 30/06/2009 |
3.03
|
7,800 | 3.24 | 3.35 | 3.03 | 0 | 0 | 0 |
| 29/06/2009 |
3.24
|
6,500 | 3.10 | 3.24 | 3.16 | 0 | 0 | 0 |
| 26/06/2009 |
3.10
|
9,300 | 3.16 | 3.37 | 3.10 | 0 | 0 | 0 |
| 25/06/2009 |
3.16
|
3,900 | 3.26 | 3.37 | 3.16 | 0 | 0 | 0 |
| 24/06/2009 |
3.26
|
12,600 | 3.03 | 3.26 | 3.10 | 0 | 0 | 0 |
| 23/06/2009 |
3.03
|
17,800 | 3.24 | 3.24 | 3.03 | 0 | 0 | 0 |
| 22/06/2009 |
3.24
|
5,100 | 3.37 | 3.37 | 3.24 | 0 | 0 | 0 |
| 19/06/2009 |
3.37
|
18,700 | 3.35 | 3.52 | 3.31 | 0 | 0 | 0 |
| 18/06/2009 |
3.35
|
5,200 | 3.35 | 3.35 | 3.26 | 0 | 0 | 0 |
| 17/06/2009 |
3.35
|
40,100 | 3.33 | 3.35 | 3.12 | 0 | 0 | 0 |
| 16/06/2009 |
3.33
|
27,200 | 3.56 | 3.58 | 3.33 | 0 | 0 | 0 |
| 15/06/2009 |
3.56
|
15,500 | 3.71 | 3.77 | 3.56 | 0 | 0 | 0 |
| 12/06/2009 |
3.71
|
35,800 | 3.83 | 4.04 | 3.62 | 0 | 0 | 0 |
| 11/06/2009 |
3.83
|
45,500 | 3.77 | 4.00 | 3.79 | 0 | 0 | 0 |
| 10/06/2009 |
3.77
|
62,700 | 3.96 | 4.21 | 3.77 | 0 | 0 | 0 |
| 09/06/2009 |
3.96
|
62,400 | 3.92 | 4.15 | 3.87 | 0 | 0 | 0 |
| 08/06/2009 |
3.92
|
34,300 | 3.66 | 3.92 | 3.85 | 0 | 0 | 0 |
| 05/06/2009 |
3.66
|
132,500 | 3.41 | 3.66 | 3.43 | 0 | 0 | 0 |
| 04/06/2009 |
3.41
|
65,600 | 3.26 | 3.50 | 3.16 | 0 | 0 | 0 |
| 03/06/2009 |
3.26
|
11,000 | 3.41 | 3.45 | 3.26 | 0 | 0 | 0 |
| 02/06/2009 |
3.41
|
21,800 | 3.37 | 3.52 | 3.41 | 0 | 0 | 0 |
| 01/06/2009 |
3.37
|
31,200 | 3.14 | 3.37 | 3.16 | 0 | 0 | 0 |
| 29/05/2009 |
3.14
|
30,400 | 3.14 | 3.31 | 2.99 | 0 | 0 | 0 |
| 28/05/2009 |
3.14
|
23,300 | 3.37 | 3.37 | 3.14 | 0 | 0 | 0 |
| 27/05/2009 |
3.37
|
18,200 | 3.45 | 3.75 | 3.33 | 0 | 0 | 0 |
| 26/05/2009 |
3.45
|
57,400 | 3.41 | 3.60 | 3.41 | 0 | 0 | 0 |
| 25/05/2009 |
3.41
|
103,000 | 3.26 | 3.41 | 3.22 | 0 | 0 | 0 |
| 22/05/2009 |
3.26
|
78,400 | 3.12 | 3.33 | 2.95 | 0 | 0 | 0 |
| 21/05/2009 |
3.12
|
47,400 | 2.95 | 3.12 | 2.91 | 0 | 0 | 0 |
| 20/05/2009 |
2.95
|
53,500 | 2.84 | 2.95 | 2.82 | 0 | 0 | 0 |
| 19/05/2009 |
2.84
|
79,500 | 2.70 | 2.84 | 2.70 | 0 | 0 | 0 |
| 18/05/2009 |
2.70
|
34,200 | 2.82 | 2.84 | 2.57 | 0 | 0 | 0 |
| 15/05/2009 |
2.82
|
18,800 | 2.74 | 2.82 | 2.72 | 0 | 0 | 0 |
| 14/05/2009 |
2.74
|
8,900 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
| 13/05/2009 |
2.80
|
55,800 | 2.72 | 2.80 | 2.67 | 0 | 0 | 0 |
| 12/05/2009 |
2.72
|
28,700 | 2.57 | 2.72 | 2.51 | 0 | 0 | 0 |
| 11/05/2009 |
2.57
|
8,700 | 2.67 | 2.72 | 2.51 | 0 | 0 | 0 |