| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
3.70 | 7.41% | 29,900 | 100 | 0 |
49.90
59.20
53
|
|
2 tháng
(2026-07-20) |
7.60 | 16.52% | 63,700 | 100 | 0 |
45.50
59.20
53
|
|
3 tháng
(2026-06-22) |
9.47 | 21.46% | 95,600 | 100 | 0 |
44.08
59.20
53
|
|
6 tháng
(2026-03-23) |
-0.07 | -0.12% | 285,700 | 100 | 0 |
43.03
59.20
53
|
|
12 tháng
(2025-09-23) |
-4.94 | -8.43% | 591,000 | 100 | 0 |
43.03
60.33
53
|
|
24 tháng
(2024-09-30) |
-6.78 | -11.23% | 1,232,800 | 100 | 0 |
43.03
66.79
53
|
|
36 tháng
(2023-10-04) |
8.32 | 18.37% | 1,899,900 | 100 | 0 |
43.03
69.04
53
|
|
60 tháng
(2021-10-14) |
21.27 | 65.79% | 3,210,500 | 83,201 | 5.6 |
32.33
69.04
53
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |