| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-19) |
-6.50 | -9.56% | 8,222,700 | -28,200 | -1.5 |
61.50
68
61.90
|
|
2 tháng
(2025-10-20) |
1.50 | 2.50% | 16,402,100 | -72,700 | -4.4 |
60
68
61.90
|
|
3 tháng
(2025-09-22) |
-5.90 | -8.75% | 27,492,900 | -1,000 | 0.4 |
60
68
61.90
|
|
6 tháng
(2025-06-23) |
-5.80 | -8.62% | 94,410,400 | -16,600 | -0.7 |
60
69.70
61.90
|
|
12 tháng
(2024-12-24) |
3.60 | 6.22% | 185,843,200 | -46,343 | -2.9 |
53.04
69.70
61.90
|
|
24 tháng
(2024-01-02) |
19.29 | 45.72% | 398,638,000 | -146,639 | -9.3 |
40.37
69.70
61.90
|
|
36 tháng
(2023-01-04) |
15.52 | 33.76% | 532,015,200 | -433,319 | -18.8 |
38.24
69.70
61.90
|
|
60 tháng
(2021-01-14) |
32.84 | 114.59% | 933,418,400 | -462,814 | -41.3 |
26.12
69.70
61.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/12/2013 |
10.09
|
2,040,610 | 10.16 | 10.19 | 9.99 | 0 | 600 | -0.0 |
| 09/12/2013 |
10.16
|
2,526,110 | 10.09 | 10.29 | 10.09 | 82,660 | 142,660 | -1.8 |
| 06/12/2013 |
10.09
|
1,761,440 | 9.96 | 10.09 | 9.89 | 0 | 0 | 0 |
| 05/12/2013 |
9.96
|
2,025,920 | 9.99 | 10.13 | 9.93 | 74,100 | 76,980 | -0.1 |
| 04/12/2013 |
9.99
|
1,937,600 | 9.93 | 10.13 | 9.89 | 259,380 | 259,380 | 0 |
| 03/12/2013 |
9.93
|
5,298,450 | 9.53 | 10.09 | 9.53 | 0 | 0 | 0 |
| 02/12/2013 |
9.53
|
1,685,510 | 9.59 | 9.66 | 9.53 | 0 | 0 | 0 |
| 29/11/2013 |
9.59
|
1,748,770 | 9.73 | 9.79 | 9.59 | 0 | 0 | 0 |
| 28/11/2013 |
9.73
|
1,342,700 | 9.69 | 9.79 | 9.66 | 0 | 2,500 | -0.1 |
| 27/11/2013 |
9.69
|
1,766,860 | 9.69 | 9.83 | 9.63 | 94,330 | 94,330 | 0 |
| 26/11/2013 |
9.69
|
1,391,820 | 9.66 | 9.79 | 9.63 | 40,000 | 40,000 | 0 |
| 25/11/2013 |
9.66
|
1,439,170 | 9.79 | 9.93 | 9.63 | 90,940 | 90,940 | 0 |
| 22/11/2013 |
9.79
|
2,175,850 | 9.56 | 9.79 | 9.53 | 0 | 0 | 0 |
| 21/11/2013 |
9.56
|
4,021,730 | 9.69 | 9.99 | 9.56 | 423,990 | 435,560 | -0.3 |
| 20/11/2013 |
9.69
|
2,416,760 | 9.49 | 9.69 | 9.43 | 171,110 | 171,110 | 0 |
| 19/11/2013 |
9.49
|
1,606,600 | 9.46 | 9.53 | 9.39 | 0 | 0 | 0 |
| 18/11/2013 |
9.46
|
2,312,040 | 9.26 | 9.56 | 9.33 | 0 | 310 | -0.0 |
| 15/11/2013 |
9.26
|
3,922,660 | 8.93 | 9.26 | 8.96 | 0 | 0 | 0 |
| 14/11/2013 |
8.93
|
1,100,360 | 8.86 | 9.00 | 8.83 | 0 | 1,000 | -0.0 |
| 13/11/2013 |
8.86
|
859,880 | 8.86 | 8.93 | 8.83 | 0 | 2,000 | -0.1 |
| 12/11/2013 |
8.86
|
2,591,970 | 8.83 | 9.00 | 8.83 | 0 | 2,000 | -0.1 |
| 11/11/2013 |
8.83
|
1,448,080 | 8.73 | 8.90 | 8.73 | 0 | 0 | 0 |
| 08/11/2013 |
8.73
|
753,550 | 8.76 | 8.83 | 8.73 | 0 | 0 | 0 |
| 07/11/2013 |
8.76
|
1,747,080 | 8.76 | 8.90 | 8.76 | 0 | 0 | 0 |
| 06/11/2013 |
8.76
|
766,660 | 8.76 | 8.83 | 8.76 | 0 | 0 | 0 |
| 05/11/2013 |
8.76
|
966,810 | 8.70 | 8.80 | 8.70 | 0 | 1,480 | -0.0 |
| 04/11/2013 |
8.70
|
745,890 | 8.70 | 8.76 | 8.70 | 0 | 0 | 0 |
| 01/11/2013 |
8.70
|
1,598,080 | 8.66 | 8.80 | 8.70 | 0 | 0 | 0 |
| 31/10/2013 |
8.66
|
1,325,550 | 8.60 | 8.76 | 8.56 | 0 | 5,000 | -0.1 |
| 30/10/2013 |
8.60
|
636,300 | 8.63 | 8.70 | 8.60 | 0 | 0 | 0 |
| 29/10/2013 |
8.63
|
789,400 | 8.56 | 8.63 | 8.50 | 0 | 440 | -0.0 |
| 28/10/2013 |
8.56
|
850,840 | 8.70 | 8.73 | 8.56 | 0 | 1,000 | -0.0 |
| 25/10/2013 |
8.70
|
1,345,440 | 8.70 | 8.76 | 8.60 | 0 | 0 | 0 |
| 24/10/2013 |
8.70
|
1,461,050 | 8.80 | 8.90 | 8.66 | 72,000 | 72,000 | 0 |
| 23/10/2013 |
8.80
|
1,659,610 | 8.70 | 8.86 | 8.73 | 70,000 | 70,000 | 0 |
| 22/10/2013 |
8.70
|
1,741,220 | 8.63 | 8.73 | 8.63 | 0 | 22,940 | -0.6 |
| 21/10/2013 |
8.63
|
2,439,070 | 8.56 | 8.76 | 8.53 | 50,000 | 50,000 | 0 |
| 18/10/2013 |
8.56
|
510,300 | 8.50 | 8.60 | 8.50 | 30,000 | 30,000 | 0 |
| 17/10/2013 |
8.50
|
978,870 | 8.50 | 8.63 | 8.50 | 130,000 | 130,000 | 0 |
| 16/10/2013 |
8.50
|
1,046,010 | 8.46 | 8.56 | 8.43 | 0 | 1,390 | -0.0 |
| 15/10/2013 |
8.46
|
814,170 | 8.36 | 8.46 | 8.36 | 0 | 3,650 | -0.1 |
| 14/10/2013 |
8.36
|
775,610 | 8.43 | 8.46 | 8.36 | 0 | 3,000 | -0.1 |
| 11/10/2013 |
8.43
|
860,950 | 8.46 | 8.56 | 8.43 | 0 | 0 | 0 |
| 10/10/2013 |
8.46
|
1,459,080 | 8.56 | 8.66 | 8.46 | 0 | 0 | 0 |
| 09/10/2013 |
8.56
|
888,020 | 8.66 | 8.70 | 8.56 | 0 | 1,000 | -0.0 |
| 08/10/2013 |
8.66
|
1,046,810 | 8.73 | 8.76 | 8.63 | 100,000 | 101,100 | -0.0 |
| 07/10/2013 |
8.73
|
1,450,470 | 8.60 | 8.73 | 8.60 | 0 | 5,940 | -0.2 |
| 04/10/2013 |
8.60
|
1,044,160 | 8.53 | 8.63 | 8.50 | 0 | 0 | 0 |
| 03/10/2013 |
8.53
|
753,960 | 8.53 | 8.60 | 8.46 | 0 | 5,500 | -0.1 |
| 02/10/2013 |
8.53
|
1,122,820 | 8.50 | 8.66 | 8.53 | 0 | 0 | 0 |
| 01/10/2013 |
8.50
|
3,178,740 | 8.60 | 8.76 | 8.50 | 20,000 | 20,000 | 0 |
| 30/09/2013 |
8.60
|
1,998,690 | 8.56 | 8.70 | 8.60 | 0 | 0 | 0 |
| 27/09/2013 |
8.56
|
1,398,710 | 8.53 | 8.66 | 8.53 | 0 | 0 | 0 |
| 26/09/2013 |
8.53
|
1,784,930 | 8.43 | 8.63 | 8.40 | 0 | 9,000 | -0.2 |
| 25/09/2013 |
8.43
|
1,432,640 | 8.50 | 8.60 | 8.43 | 0 | 0 | 0 |
| 24/09/2013 |
8.50
|
2,720,090 | 8.30 | 8.56 | 8.30 | 0 | 10,100 | -0.3 |
| 23/09/2013 |
8.30
|
1,074,750 | 8.13 | 8.33 | 8.13 | 0 | 10,300 | -0.3 |
| 20/09/2013 |
8.13
|
495,720 | 8.13 | 8.20 | 8.10 | 0 | 0 | 0 |
| 19/09/2013 |
8.13
|
1,320,790 | 8.03 | 8.23 | 8.13 | 0 | 0 | 0 |
| 18/09/2013 |
8.03
|
514,770 | 8.16 | 8.23 | 8.03 | 250,000 | 250,000 | 0 |
| 17/09/2013 |
8.16
|
1,330,890 | 8.00 | 8.23 | 7.96 | 0 | 0 | 0 |
| 16/09/2013 |
8.00
|
1,114,970 | 8.10 | 8.13 | 7.93 | 0 | 10 | -0.0 |
| 13/09/2013 |
8.10
|
723,020 | 8.10 | 8.20 | 8.10 | 0 | 2,000 | -0.0 |
| 12/09/2013 |
8.10
|
372,970 | 8.13 | 8.16 | 8.06 | 0 | 0 | 0 |
| 11/09/2013 |
8.13
|
1,091,480 | 8.03 | 8.26 | 8.06 | 0 | 0 | 0 |
| 10/09/2013 |
8.03
|
667,390 | 7.90 | 8.06 | 7.93 | 0 | 2,000 | -0.0 |
| 09/09/2013 |
7.90
|
1,303,330 | 8.10 | 8.10 | 7.86 | 0 | 15,420 | -0.4 |
| 06/09/2013 |
8.10
|
622,390 | 8.10 | 8.16 | 8.03 | 0 | 0 | 0 |
| 05/09/2013 |
8.10
|
1,315,610 | 7.90 | 8.10 | 7.86 | 0 | 100 | -0.0 |
| 04/09/2013 |
7.90
|
1,779,850 | 8.13 | 8.20 | 7.90 | 0 | 0 | 0 |
| 03/09/2013 |
8.13
|
688,070 | 8.16 | 8.26 | 8.13 | 0 | 0 | 0 |
| 30/08/2013 |
8.16
|
1,127,990 | 8.10 | 8.16 | 8.06 | 20,000 | 20,000 | 0 |
| 29/08/2013 |
8.10
|
954,500 | 8.20 | 8.33 | 8.10 | 116,590 | 116,590 | 0 |
| 28/08/2013 |
8.20
|
3,065,350 | 8.46 | 8.46 | 8.13 | 0 | 0 | 0 |
| 27/08/2013 |
8.46
|
568,710 | 8.60 | 8.60 | 8.46 | 0 | 0 | 0 |
| 26/08/2013 |
8.60
|
991,030 | 8.53 | 8.63 | 8.40 | 70,300 | 70,300 | 0 |
| 23/08/2013 |
8.53
|
1,402,370 | 8.60 | 8.66 | 8.46 | 0 | 0 | 0 |
| 22/08/2013 |
8.60
|
1,833,500 | 8.80 | 8.80 | 8.56 | 100,000 | 104,000 | -0.1 |
| 21/08/2013 |
8.80
|
1,779,870 | 8.86 | 8.86 | 8.63 | 0 | 100 | -0.0 |
| 20/08/2013 |
8.86
|
1,800,960 | 8.96 | 9.03 | 8.86 | 0 | 7,100 | -0.2 |
| 19/08/2013 |
8.96
|
2,469,440 | 8.80 | 9.06 | 8.80 | 0 | 0 | 0 |
| 16/08/2013 |
8.80
|
3,584,910 | 8.63 | 8.93 | 8.60 | 0 | 0 | 0 |
| 15/08/2013 |
8.63
|
1,113,660 | 8.50 | 8.66 | 8.53 | 0 | 50 | -0.0 |
| 14/08/2013 |
8.50
|
1,222,380 | 8.40 | 8.56 | 8.36 | 0 | 0 | 0 |
| 13/08/2013 |
8.40
|
777,750 | 8.53 | 8.56 | 8.40 | 0 | 10,000 | -0.3 |
| 12/08/2013 |
8.53
|
765,640 | 8.56 | 8.60 | 8.46 | 0 | 0 | 0 |
| 09/08/2013 |
8.56
|
967,150 | 8.56 | 8.70 | 8.53 | 0 | 0 | 0 |
| 08/08/2013 |
8.56
|
932,780 | 8.66 | 8.73 | 8.53 | 0 | 0 | 0 |
| 07/08/2013 |
8.66
|
1,260,040 | 8.56 | 8.73 | 8.56 | 0 | 0 | 0 |
| 06/08/2013 |
8.56
|
690,770 | 8.50 | 8.63 | 8.46 | 0 | 1,310 | -0.0 |
| 05/08/2013 |
8.50
|
720,510 | 8.56 | 8.63 | 8.50 | 0 | 0 | 0 |
| 02/08/2013 |
8.56
|
2,543,750 | 8.50 | 8.76 | 8.56 | 0 | 0 | 0 |
| 01/08/2013 |
8.50
|
1,007,890 | 8.33 | 8.63 | 8.33 | 0 | 400 | -0.0 |
| 31/07/2013 |
8.33
|
374,710 | 8.40 | 8.43 | 8.30 | 0 | 0 | 0 |
| 30/07/2013 |
8.40
|
905,730 | 8.23 | 8.43 | 8.23 | 55,000 | 56,240 | -0.0 |
| 29/07/2013 |
8.23
|
1,000,090 | 8.50 | 8.50 | 8.16 | 200,000 | 202,000 | -0.0 |
| 26/07/2013 |
8.50
|
1,470,500 | 8.50 | 8.56 | 8.36 | 0 | 0 | 0 |
| 25/07/2013 |
8.50
|
1,224,640 | 8.66 | 8.70 | 8.50 | 0 | 2,700 | -0.1 |
| 24/07/2013 |
8.66
|
1,885,120 | 8.80 | 8.80 | 8.60 | 0 | 5,000 | -0.1 |
| 23/07/2013 |
8.80
|
1,284,610 | 8.83 | 8.93 | 8.76 | 0 | 300 | -0.0 |