| 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) |
-0.40 | -3.28% | 71,674,200 | -987,972 | 0 |
11.65
12.80
11.70
|
|
2 tháng
(2026-04-13) |
-0.01 | -0.07% | 162,807,300 | -2,876,485 | 0 |
11.65
12.80
11.70
|
|
3 tháng
(2026-03-16) |
0.72 | 6.53% | 221,201,500 | -1,477,765 | -3.5 |
10.65
12.80
11.70
|
|
6 tháng
(2025-12-15) |
-0.05 | -0.39% | 442,324,100 | -5,641,765 | -64.9 |
10.62
13.08
11.70
|
|
12 tháng
(2025-06-17) |
-1.20 | -9.23% | 1,511,235,400 | -30,540,164 | -496.0 |
10.62
16.12
11.70
|
|
24 tháng
(2024-06-24) |
-6.14 | -34.21% | 3,466,540,500 | -105,086,142 | -2,281.8 |
9.62
18.95
11.70
|
|
36 tháng
(2023-06-28) |
-0.51 | -4.12% | 6,497,831,600 | -93,859,636 | -2,081.2 |
9.62
18.95
11.70
|
|
60 tháng
(2021-07-08) |
-10.06 | -46.02% | 12,208,487,600 | -40,902,156 | -1,558.5 |
5.20
29.37
11.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/03/2009 |
0.63
|
606,190 | 0.63 | 0.66 | 0.63 | 20,000 | 40 | 0 |
| 18/03/2009 |
0.63
|
789,550 | 0.60 | 0.63 | 0.61 | 0 | 8,050 | 0 |
| 17/03/2009 |
0.60
|
344,540 | 0.59 | 0.61 | 0.59 | 2,000 | 0 | 0 |
| 16/03/2009 |
0.59
|
256,150 | 0.60 | 0.60 | 0.59 | 3,000 | 0 | 0 |
| 13/03/2009 |
0.60
|
574,330 | 0.59 | 0.61 | 0.59 | 3,000 | 50 | 0 |
| 12/03/2009 |
0.59
|
1,510,930 | 0.56 | 0.59 | 0.55 | 13,000 | 150 | 0 |
| 11/03/2009 |
0.56
|
196,870 | 0.54 | 0.56 | 0.56 | 0 | 60,000 | 0 |
| 10/03/2009 |
0.54
|
219,280 | 0.52 | 0.54 | 0.54 | 0 | 85,990 | 0 |
| 09/03/2009 |
0.52
|
386,620 | 0.49 | 0.52 | 0.50 | 0 | 70,000 | 0 |
| 06/03/2009 |
0.49
|
216,970 | 0.48 | 0.49 | 0.48 | 100 | 0 | 0 |
| 05/03/2009 |
0.48
|
152,500 | 0.48 | 0.49 | 0.47 | 100 | 0 | 0 |
| 04/03/2009 |
0.48
|
148,080 | 0.48 | 0.49 | 0.48 | 100 | 0 | 0 |
| 03/03/2009 |
0.48
|
345,960 | 0.51 | 0.51 | 0.48 | 0 | 0 | 0 |
| 02/03/2009 |
0.51
|
204,840 | 0.50 | 0.51 | 0.49 | 0 | 8,450 | 0 |
| 27/02/2009 |
0.50
|
107,210 | 0.51 | 0.51 | 0.50 | 110 | 0 | 0 |
| 26/02/2009 |
0.51
|
308,440 | 0.54 | 0.54 | 0.51 | 0 | 20,000 | 0 |
| 25/02/2009 |
0.54
|
429,010 | 0.52 | 0.54 | 0.52 | 0 | 40,000 | 0 |
| 24/02/2009 |
0.52
|
65,430 | 0.55 | 0.55 | 0.52 | 60 | 0 | 0 |
| 23/02/2009 |
0.55
|
76,490 | 0.58 | 0.58 | 0.55 | 0 | 9,210 | 0 |
| 20/02/2009 |
0.58
|
184,230 | 0.60 | 0.60 | 0.58 | 0 | 0 | 0 |
| 19/02/2009 |
0.60
|
158,880 | 0.63 | 0.64 | 0.60 | 10 | 0 | 0 |
| 18/02/2009 |
0.63
|
200,790 | 0.66 | 0.66 | 0.63 | 0 | 0 | 0 |
| 17/02/2009 |
0.66
|
235,630 | 0.68 | 0.69 | 0.66 | 0 | 0 | 0 |
| 16/02/2009 |
0.68
|
294,460 | 0.67 | 0.70 | 0.67 | 10 | 22,340 | 0 |
| 13/02/2009 |
0.67
|
179,730 | 0.69 | 0.69 | 0.66 | 0 | 0 | 0 |
| 12/02/2009 |
0.69
|
249,790 | 0.72 | 0.72 | 0.69 | 1,000 | 0 | 0 |
| 11/02/2009 |
0.72
|
46,500 | 0.76 | 0.76 | 0.72 | 2,310 | 0 | 0 |
| 10/02/2009 |
0.76
|
202,910 | 0.80 | 0.80 | 0.76 | 0 | 0 | 0 |
| 09/02/2009 |
0.80
|
193,850 | 0.80 | 0.81 | 0.77 | 2,000 | 0 | 0 |
| 06/02/2009 |
0.80
|
263,530 | 0.83 | 0.83 | 0.80 | 0 | 34,100 | 0 |
| 05/02/2009 |
0.83
|
25,240 | 0.88 | 0.88 | 0.83 | 4,510 | 0 | 0 |
| 04/02/2009 |
0.88
|
5,080 | 0.92 | 0.92 | 0.88 | 0 | 0 | 0 |
| 03/02/2009 |
0.92
|
19,220 | 0.96 | 0.96 | 0.92 | 11,260 | 0 | 0 |
| 02/02/2009 |
0.96
|
19,560 | 1.01 | 1.01 | 0.96 | 190 | 0 | 0 |
| 23/01/2009 |
1.01
|
81,790 | 1.02 | 1.02 | 1.01 | 2,070 | 0 | 0 |
| 22/01/2009 |
1.02
|
74,840 | 1.01 | 1.02 | 1.01 | 0 | 0 | 0 |
| 21/01/2009 |
1.01
|
45,210 | 1.01 | 1.02 | 1.00 | 0 | 0 | 0 |
| 20/01/2009 |
1.01
|
112,140 | 1.02 | 1.02 | 1.00 | 16,000 | 0 | 0 |
| 19/01/2009 |
1.02
|
183,510 | 1.05 | 1.05 | 1.00 | 93,650 | 0 | 0 |
| 16/01/2009 |
1.05
|
518,980 | 1.00 | 1.05 | 1.00 | 372,650 | 0 | 0 |
| 15/01/2009 |
1.00
|
185,720 | 1.00 | 1.01 | 0.98 | 92,270 | 0 | 0 |
| 14/01/2009 |
1.00
|
197,160 | 1.00 | 1.02 | 0.99 | 10,000 | 0 | 0 |
| 13/01/2009 |
1.00
|
154,020 | 1.01 | 1.02 | 1.00 | 0 | 0 | 0 |
| 12/01/2009 |
1.01
|
148,180 | 1.02 | 1.02 | 1.00 | 0 | 0 | 0 |
| 09/01/2009 |
1.02
|
264,690 | 1.05 | 1.05 | 1.01 | 800 | 0 | 0 |
| 08/01/2009 |
1.05
|
303,820 | 1.10 | 1.10 | 1.05 | 0 | 0 | 0 |
| 07/01/2009 |
1.10
|
539,930 | 1.10 | 1.14 | 1.10 | 202,620 | 0 | 0 |
| 06/01/2009 |
1.10
|
631,790 | 1.05 | 1.10 | 1.08 | 142,920 | 0 | 0 |
| 05/01/2009 |
1.05
|
479,070 | 1.00 | 1.05 | 1.00 | 128,010 | 0 | 0 |
| 02/01/2009 |
1.00
|
278,840 | 1.02 | 1.02 | 0.98 | 35,040 | 0 | 0 |
| 31/12/2008 |
1.02
|
239,090 | 1.03 | 1.03 | 1.01 | 112,950 | 0 | 0 |
| 30/12/2008 |
1.03
|
228,490 | 1.02 | 1.04 | 1.01 | 67,370 | 0 | 0 |
| 29/12/2008 |
1.02
|
153,170 | 1.06 | 1.06 | 1.02 | 10,040 | 0 | 0 |
| 26/12/2008 |
1.06
|
294,520 | 1.04 | 1.06 | 1.00 | 70,000 | 2,000 | 0 |
| 25/12/2008 |
1.04
|
209,190 | 1.09 | 1.09 | 1.04 | 0 | 0 | 0 |
| 24/12/2008 |
1.09
|
150,910 | 1.12 | 1.12 | 1.08 | 21,900 | 0 | 0 |
| 23/12/2008 |
1.12
|
147,970 | 1.13 | 1.13 | 1.11 | 24,800 | 0 | 0 |
| 22/12/2008 |
1.13
|
331,800 | 1.13 | 1.16 | 1.11 | 16,750 | 0 | 0 |
| 19/12/2008 |
1.13
|
554,220 | 1.17 | 1.17 | 1.12 | 0 | 329,900 | 0 |
| 18/12/2008 |
1.17
|
923,090 | 1.16 | 1.21 | 1.10 | 20,000 | 80,000 | 0 |
| 17/12/2008 |
1.16
|
500 | 1.22 | 1.22 | 1.16 | 0 | 0 | 0 |
| 16/12/2008 |
1.22
|
610 | 1.27 | 1.27 | 1.22 | 0 | 0 | 0 |
| 15/12/2008 |
1.27
|
10,620 | 1.34 | 1.34 | 1.27 | 0 | 0 | 0 |
| 12/12/2008 |
1.34
|
510 | 1.41 | 1.41 | 1.34 | 0 | 0 | 0 |
| 11/12/2008 |
1.41
|
460 | 1.48 | 1.48 | 1.41 | 0 | 0 | 0 |
| 10/12/2008 |
1.48
|
10 | 1.55 | 1.55 | 1.48 | 0 | 0 | 0 |
| 09/12/2008 |
1.55
|
10 | 1.64 | 1.64 | 1.55 | 0 | 0 | 0 |
| 08/12/2008 |
1.64
|
6,570 | 1.72 | 1.72 | 1.64 | 0 | 0 | 0 |
| 05/12/2008 |
1.72
|
10,110 | 1.72 | 1.72 | 1.72 | 0 | 0 | 0 |
| 30/11/-0001 |
0.90
|
2,566,700 | 0.91 | 0.91 | 0.89 | 0 | 0 | 0 |