| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-1.65 | -7.08% | 120,736,200 | -1,722,000 | 0 |
21.35
25.40
21.35
|
|
2 tháng
(2026-03-02) |
-5.45 | -20.11% | 295,854,100 | -2,035,195 | -7.9 |
21.35
27.50
21.35
|
|
3 tháng
(2026-01-29) |
1.10 | 5.35% | 482,162,500 | 1,459,205 | 61.0 |
20.55
27.50
21.35
|
|
6 tháng
(2025-10-31) |
-1.55 | -6.68% | 1,043,013,900 | -422,595 | 2.8 |
19.60
27.50
21.35
|
|
12 tháng
(2025-05-05) |
-0.91 | -4.03% | 2,742,123,600 | -3,472,042 | -145.9 |
15.60
36.20
21.35
|
|
24 tháng
(2024-05-09) |
3.25 | 17.66% | 3,663,954,700 | -2,834,894 | -130.5 |
13.14
36.20
21.35
|
|
36 tháng
(2023-05-15) |
6.65 | 44.29% | 4,191,549,800 | -2,570,284 | -138.4 |
13.14
36.20
21.35
|
|
60 tháng
(2021-05-25) |
7.51 | 53.11% | 4,415,113,000 | -7,025,741 | -289.8 |
13.14
36.20
21.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/04/2008 |
1.25
|
62,840 | 1.23 | 1.25 | 1.22 | 7,000 | 0 | 0 |
| 16/04/2008 |
1.23
|
3,220 | 1.25 | 1.25 | 1.23 | 0 | 0 | 0 |
| 11/04/2008 |
1.25
|
8,070 | 1.27 | 1.27 | 1.25 | 5,000 | 0 | 0 |
| 10/04/2008 |
1.27
|
5,450 | 1.29 | 1.29 | 1.27 | 4,300 | 0 | 0 |
| 09/04/2008 |
1.29
|
32,590 | 1.30 | 1.30 | 1.29 | 11,830 | 1,000 | 0 |
| 08/04/2008 |
1.30
|
117,780 | 1.30 | 1.32 | 1.29 | 50,200 | 5,200 | 0 |
| 07/04/2008 |
1.30
|
5,000 | 1.29 | 1.30 | 1.30 | 0 | 0 | 0 |
| 04/04/2008 |
1.29
|
10 | 1.28 | 1.29 | 1.29 | 0 | 0 | 0 |
| 03/04/2008 |
1.28
|
5,010 | 1.27 | 1.28 | 1.28 | 0 | 0 | 0 |
| 02/04/2008 |
1.27
|
5,320 | 1.26 | 1.27 | 1.27 | 0 | 0 | 0 |
| 01/04/2008 |
1.26
|
10,020 | 1.25 | 1.26 | 1.26 | 0 | 0 | 0 |
| 31/03/2008 |
1.25
|
2,020 | 1.24 | 1.25 | 1.25 | 0 | 0 | 0 |
| 28/03/2008 |
1.24
|
120 | 1.23 | 1.24 | 1.23 | 0 | 0 | 0 |
| 27/03/2008 |
1.23
|
15,130 | 1.22 | 1.23 | 1.23 | 0 | 0 | 0 |
| 26/03/2008 |
1.22
|
59,990 | 1.17 | 1.22 | 1.16 | 1,900 | 0 | 0 |
| 25/03/2008 |
1.17
|
89,070 | 1.22 | 1.22 | 1.17 | 80,000 | 2,000 | 0 |
| 24/03/2008 |
1.22
|
93,240 | 1.29 | 1.29 | 1.22 | 60,000 | 0 | 0 |
| 21/03/2008 |
1.29
|
78,880 | 1.33 | 1.33 | 1.28 | 36,000 | 0 | 0 |
| 20/03/2008 |
1.33
|
111,310 | 1.39 | 1.39 | 1.33 | 61,000 | 0 | 0 |
| 19/03/2008 |
1.39
|
72,570 | 1.46 | 1.46 | 1.39 | 5,000 | 90 | 0 |
| 18/03/2008 |
1.46
|
16,800 | 1.54 | 1.54 | 1.46 | 13,000 | 2,000 | 0 |
| 17/03/2008 |
1.54
|
44,800 | 1.62 | 1.62 | 1.54 | 10,000 | 0 | 0 |
| 14/03/2008 |
1.62
|
65,610 | 1.69 | 1.69 | 1.62 | 0 | 32,230 | 0 |
| 13/03/2008 |
1.69
|
24,120 | 1.67 | 1.70 | 1.67 | 1,000 | 0 | 0 |
| 12/03/2008 |
1.67
|
34,470 | 1.62 | 1.69 | 1.62 | 3,000 | 0 | 0 |
| 11/03/2008 |
1.62
|
65,280 | 1.70 | 1.73 | 1.62 | 19,500 | 8,350 | 0 |
| 10/03/2008 |
1.70
|
79,070 | 1.68 | 1.76 | 1.69 | 2,620 | 1,000 | 0 |
| 07/03/2008 |
1.68
|
103,810 | 1.60 | 1.68 | 1.68 | 29,700 | 0 | 0 |
| 06/03/2008 |
1.60
|
12,550 | 1.53 | 1.60 | 1.60 | 50 | 0 | 0 |
| 05/03/2008 |
1.53
|
8,730 | 1.61 | 1.61 | 1.53 | 0 | 0 | 0 |
| 04/03/2008 |
1.61
|
7,560 | 1.69 | 1.69 | 1.61 | 0 | 0 | 0 |
| 03/03/2008 |
1.69
|
45,940 | 1.78 | 1.78 | 1.69 | 9,300 | 500 | 0 |
| 29/02/2008 |
1.78
|
40,020 | 1.83 | 1.83 | 1.78 | 10,000 | 0 | 0 |
| 28/02/2008 |
1.83
|
40,500 | 1.86 | 1.88 | 1.79 | 10,000 | 9,500 | 0 |
| 27/02/2008 |
1.86
|
63,030 | 1.95 | 1.99 | 1.86 | 11,000 | 0 | 0 |
| 26/02/2008 |
1.95
|
40,020 | 2.04 | 2.04 | 1.95 | 1,000 | 0 | 0 |
| 25/02/2008 |
2.04
|
48,970 | 1.95 | 2.04 | 2.02 | 4,900 | 2,000 | 0 |
| 22/02/2008 |
1.95
|
62,780 | 2.04 | 2.04 | 1.95 | 19,100 | 0 | 0 |
| 21/02/2008 |
2.04
|
30,660 | 2.15 | 2.15 | 2.04 | 13,800 | 0 | 0 |
| 20/02/2008 |
2.15
|
53,480 | 2.25 | 2.25 | 2.15 | 20,100 | 1,000 | 0 |
| 19/02/2008 |
2.25
|
72,820 | 2.34 | 2.34 | 2.24 | 2,110 | 0 | 0 |
| 18/02/2008 |
2.34
|
22,300 | 2.45 | 2.45 | 2.34 | 0 | 0 | 0 |
| 15/02/2008 |
2.45
|
81,380 | 2.34 | 2.45 | 2.31 | 50,330 | 0 | 0 |
| 14/02/2008 |
2.34
|
76,170 | 2.24 | 2.34 | 2.33 | 25,200 | 0 | 0 |
| 13/02/2008 |
2.24
|
146,090 | 2.25 | 2.33 | 2.15 | 32,990 | 0 | 0 |
| 12/02/2008 |
2.25
|
8,490 | 2.15 | 2.25 | 2.25 | 10 | 0 | 0 |
| 01/02/2008 |
2.15
|
15,470 | 2.06 | 2.15 | 2.15 | 0 | 0 | 0 |
| 31/01/2008 |
2.06
|
22,480 | 1.97 | 2.06 | 2.06 | 0 | 0 | 0 |
| 30/01/2008 |
1.97
|
260 | 1.88 | 1.97 | 1.97 | 0 | 0 | 0 |
| 29/01/2008 |
1.88
|
1,170 | 1.79 | 1.88 | 1.88 | 0 | 0 | 0 |
| 28/01/2008 |
1.79
|
42,340 | 1.72 | 1.79 | 1.78 | 18,000 | 0 | 0 |
| 25/01/2008 |
1.72
|
23,710 | 1.70 | 1.76 | 1.70 | 0 | 0 | 0 |
| 24/01/2008 |
1.70
|
41,820 | 1.78 | 1.81 | 1.70 | 0 | 0 | 0 |
| 23/01/2008 |
1.78
|
23,670 | 1.86 | 1.86 | 1.78 | 20 | 0 | 0 |
| 22/01/2008 |
1.86
|
30,590 | 1.95 | 1.99 | 1.86 | 20 | 0 | 0 |
| 21/01/2008 |
1.95
|
27,850 | 2.04 | 2.04 | 1.95 | 100 | 0 | 0 |
| 18/01/2008 |
2.04
|
18,510 | 2.01 | 2.04 | 2.01 | 20 | 0 | 0 |
| 17/01/2008 |
2.01
|
27,040 | 2.04 | 2.06 | 1.97 | 0 | 0 | 0 |
| 16/01/2008 |
2.04
|
24,170 | 1.95 | 2.04 | 1.95 | 0 | 0 | 0 |
| 15/01/2008 |
1.95
|
8,710 | 2.04 | 2.04 | 1.95 | 20 | 0 | 0 |
| 14/01/2008 |
2.04
|
28,870 | 2.13 | 2.18 | 2.04 | 0 | 0 | 0 |
| 11/01/2008 |
2.13
|
60,040 | 2.09 | 2.18 | 2.09 | 120 | 0 | 0 |
| 10/01/2008 |
2.09
|
63,590 | 2.20 | 2.20 | 2.09 | 300 | 0 | 0 |
| 09/01/2008 |
2.20
|
96,510 | 2.20 | 2.33 | 2.20 | 700 | 0 | 0 |
| 30/11/-0001 |
0.32
|
4,703,600 | 0.31 | 0.32 | 0.31 | 0 | 0 | 0 |