| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.01 | -0.30% | 1,731,900 | 4,400 | 0 |
3.28
3.40
3.29
|
|
2 tháng
(2026-03-02) |
-0.70 | -17.54% | 4,132,400 | -3,600 | -0.0 |
3.24
3.99
3.29
|
|
3 tháng
(2026-02-02) |
-1.05 | -24.19% | 5,640,400 | -5,600 | -0.0 |
3.24
4.46
3.29
|
|
6 tháng
(2025-11-03) |
-2.27 | -40.83% | 12,708,800 | 48,200 | 0.2 |
3.24
5.77
3.29
|
|
12 tháng
(2025-05-06) |
-3.10 | -48.51% | 55,397,100 | 37,700 | 0.4 |
3.24
7.23
3.29
|
|
24 tháng
(2024-05-13) |
-6.23 | -65.44% | 161,980,400 | -247,652 | -2.3 |
3.24
10
3.29
|
|
36 tháng
(2023-05-17) |
-14.11 | -81.09% | 341,781,700 | 156,448 | 3.1 |
3.24
29.45
3.29
|
|
60 tháng
(2021-05-27) |
-4.55 | -58.02% | 371,811,300 | -6,329,006 | -644.4 |
3.24
29.45
3.29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/04/2008 |
3.15
|
6,740 | 3.21 | 3.21 | 3.15 | 0 | 1,640 | 0 |
| 16/04/2008 |
3.21
|
100 | 3.27 | 3.27 | 3.21 | 0 | 0 | 0 |
| 11/04/2008 |
3.27
|
830 | 3.32 | 3.32 | 3.27 | 0 | 0 | 0 |
| 10/04/2008 |
3.32
|
10,400 | 3.32 | 3.32 | 3.27 | 0 | 0 | 0 |
| 09/04/2008 |
3.32
|
10,350 | 3.27 | 3.32 | 3.21 | 0 | 950 | 0 |
| 08/04/2008 |
3.27
|
6,650 | 3.21 | 3.27 | 3.24 | 110 | 0 | 0 |
| 07/04/2008 |
3.21
|
500 | 3.15 | 3.21 | 3.21 | 0 | 0 | 0 |
| 04/04/2008 |
3.15
|
3,190 | 3.12 | 3.15 | 3.15 | 0 | 0 | 0 |
| 03/04/2008 |
3.12
|
10 | 3.09 | 3.12 | 3.12 | 0 | 0 | 0 |
| 02/04/2008 |
3.09
|
200 | 3.07 | 3.09 | 3.09 | 0 | 0 | 0 |
| 01/04/2008 |
3.07
|
1,970 | 3.04 | 3.07 | 3.07 | 0 | 150 | 0 |
| 31/03/2008 |
3.04
|
30 | 3.01 | 3.04 | 3.04 | 0 | 0 | 0 |
| 28/03/2008 |
3.01
|
1,010 | 2.98 | 3.01 | 3.01 | 0 | 0 | 0 |
| 27/03/2008 |
2.98
|
2,050 | 2.95 | 2.98 | 2.98 | 200 | 0 | 0 |
| 26/03/2008 |
2.95
|
8,120 | 3.09 | 3.09 | 2.95 | 150 | 7,150 | 0 |
| 25/03/2008 |
3.09
|
10 | 3.24 | 3.24 | 3.09 | 0 | 0 | 0 |
| 24/03/2008 |
3.24
|
12,650 | 3.38 | 3.38 | 3.24 | 0 | 10,650 | 0 |
| 21/03/2008 |
3.38
|
980 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
| 20/03/2008 |
3.38
|
10,180 | 3.55 | 3.73 | 3.38 | 0 | 180 | 0 |
| 19/03/2008 |
3.55
|
9,000 | 3.73 | 3.73 | 3.55 | 0 | 800 | 0 |
| 18/03/2008 |
3.73
|
2,660 | 3.90 | 3.90 | 3.73 | 0 | 0 | 0 |
| 17/03/2008 |
3.90
|
440 | 4.01 | 4.01 | 3.90 | 0 | 0 | 0 |
| 14/03/2008 |
4.01
|
2,750 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 13/03/2008 |
4.10
|
1,790 | 4.16 | 4.16 | 3.95 | 0 | 0 | 0 |
| 12/03/2008 |
4.16
|
1,840 | 4.27 | 4.27 | 4.16 | 0 | 0 | 0 |
| 11/03/2008 |
4.27
|
11,640 | 4.07 | 4.27 | 4.07 | 8,590 | 0 | 0 |
| 10/03/2008 |
4.07
|
15,020 | 3.90 | 4.07 | 4.07 | 9,500 | 0 | 0 |
| 07/03/2008 |
3.90
|
8,600 | 3.73 | 3.90 | 3.90 | 6,700 | 0 | 0 |
| 06/03/2008 |
3.73
|
2,030 | 3.55 | 3.73 | 3.73 | 1,430 | 0 | 0 |
| 05/03/2008 |
3.55
|
6,920 | 3.44 | 3.55 | 3.32 | 5,520 | 0 | 0 |
| 04/03/2008 |
3.44
|
7,390 | 3.61 | 3.61 | 3.44 | 0 | 1,500 | 0 |
| 03/03/2008 |
3.61
|
3,810 | 3.67 | 3.84 | 3.61 | 0 | 1,000 | 0 |
| 29/02/2008 |
3.67
|
2,510 | 3.84 | 3.84 | 3.67 | 0 | 940 | 0 |
| 28/02/2008 |
3.84
|
2,040 | 4.01 | 4.01 | 3.81 | 20 | 0 | 0 |
| 27/02/2008 |
4.01
|
5,520 | 4.04 | 4.04 | 3.84 | 20 | 0 | 0 |
| 26/02/2008 |
4.04
|
2,450 | 4.07 | 4.18 | 3.90 | 20 | 0 | 0 |
| 25/02/2008 |
4.07
|
5,520 | 3.90 | 4.07 | 3.90 | 0 | 0 | 0 |
| 22/02/2008 |
3.90
|
880 | 3.73 | 3.90 | 3.84 | 0 | 0 | 0 |
| 21/02/2008 |
3.73
|
6,550 | 3.84 | 4.01 | 3.73 | 1,000 | 0 | 0 |
| 20/02/2008 |
3.84
|
820 | 3.84 | 4.01 | 3.84 | 100 | 0 | 0 |
| 19/02/2008 |
3.84
|
1,470 | 3.95 | 4.13 | 3.84 | 0 | 0 | 0 |
| 18/02/2008 |
3.95
|
5,000 | 4.13 | 4.13 | 3.95 | 0 | 0 | 0 |
| 15/02/2008 |
4.13
|
4,350 | 4.01 | 4.13 | 4.13 | 0 | 200 | 0 |
| 14/02/2008 |
4.01
|
4,680 | 4.16 | 4.21 | 4.01 | 0 | 0 | 0 |
| 13/02/2008 |
4.16
|
6,740 | 4.36 | 4.36 | 4.16 | 0 | 0 | 0 |
| 12/02/2008 |
4.36
|
200 | 4.27 | 4.36 | 4.36 | 0 | 0 | 0 |
| 01/02/2008 |
4.27
|
2,680 | 4.13 | 4.30 | 4.21 | 0 | 0 | 0 |
| 31/01/2008 |
4.13
|
2,020 | 4.30 | 4.30 | 4.13 | 0 | 0 | 0 |
| 30/01/2008 |
4.30
|
3,890 | 4.13 | 4.33 | 4.13 | 0 | 0 | 0 |
| 29/01/2008 |
4.13
|
380 | 4.07 | 4.13 | 4.07 | 160 | 0 | 0 |
| 28/01/2008 |
4.07
|
4,320 | 4.24 | 4.24 | 4.07 | 0 | 0 | 0 |
| 25/01/2008 |
4.24
|
1,520 | 4.10 | 4.24 | 3.95 | 0 | 0 | 0 |
| 24/01/2008 |
4.10
|
6,630 | 4.18 | 4.38 | 4.10 | 0 | 0 | 0 |
| 23/01/2008 |
4.18
|
770 | 4.38 | 4.50 | 4.18 | 0 | 0 | 0 |
| 22/01/2008 |
4.38
|
13,370 | 4.53 | 4.53 | 4.38 | 2,940 | 0 | 0 |
| 21/01/2008 |
4.53
|
8,230 | 4.33 | 4.53 | 4.50 | 340 | 0 | 0 |
| 18/01/2008 |
4.33
|
4,630 | 4.13 | 4.33 | 4.24 | 0 | 0 | 0 |
| 17/01/2008 |
4.13
|
8,580 | 3.98 | 4.16 | 4.01 | 0 | 0 | 0 |
| 16/01/2008 |
3.98
|
440 | 3.81 | 3.98 | 3.98 | 0 | 0 | 0 |
| 15/01/2008 |
3.81
|
4,010 | 3.90 | 3.90 | 3.81 | 0 | 0 | 0 |
| 14/01/2008 |
3.90
|
12,160 | 3.78 | 3.95 | 3.90 | 0 | 0 | 0 |
| 11/01/2008 |
3.78
|
420 | 3.61 | 3.78 | 3.73 | 0 | 0 | 0 |
| 10/01/2008 |
3.61
|
1,250 | 3.73 | 3.73 | 3.61 | 0 | 0 | 0 |
| 09/01/2008 |
3.73
|
4,400 | 3.73 | 3.75 | 3.70 | 0 | 0 | 0 |
| 08/01/2008 |
3.73
|
8,100 | 3.81 | 3.81 | 3.67 | 0 | 0 | 0 |
| 07/01/2008 |
3.81
|
4,630 | 4.01 | 4.01 | 3.81 | 0 | 0 | 0 |
| 04/01/2008 |
4.01
|
2,650 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 03/01/2008 |
4.01
|
2,360 | 4.13 | 4.13 | 3.95 | 0 | 0 | 0 |
| 02/01/2008 |
4.13
|
3,080 | 4.33 | 4.33 | 4.13 | 0 | 0 | 0 |
| 28/12/2007 |
4.33
|
1,170 | 4.36 | 4.36 | 4.33 | 0 | 0 | 0 |
| 27/12/2007 |
4.36
|
1,630 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
| 26/12/2007 |
4.36
|
8,420 | 4.16 | 4.36 | 3.98 | 0 | 0 | 0 |
| 25/12/2007 |
4.16
|
9,730 | 4.36 | 4.36 | 4.16 | 300 | 0 | 0 |
| 24/12/2007 |
4.36
|
1,410 | 4.58 | 4.58 | 4.36 | 100 | 0 | 0 |
| 21/12/2007 |
4.58
|
410 | 4.81 | 4.81 | 4.58 | 0 | 0 | 0 |
| 20/12/2007 |
4.81
|
100 | 5.04 | 5.04 | 4.81 | 0 | 0 | 0 |
| 19/12/2007 |
5.04
|
3,780 | 5.10 | 5.10 | 4.87 | 0 | 0 | 0 |
| 18/12/2007 |
5.10
|
4,800 | 5.10 | 5.16 | 5.10 | 0 | 0 | 0 |
| 30/11/-0001 |
0.40
|
189,100 | 0.40 | 0.41 | 0.40 | 0 | 0 | 0 |