| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
1.40 | 4.15% | 426,600 | 6,300 | 0.2 |
33.75
35.50
34.80
|
|
2 tháng
(2025-10-13) |
0.25 | 0.72% | 876,300 | -11,200 | -0.4 |
33.35
35.50
34.80
|
|
3 tháng
(2025-09-15) |
-0.15 | -0.42% | 1,309,900 | -46,600 | -1.6 |
33.20
35.70
34.80
|
|
6 tháng
(2025-06-16) |
4.25 | 13.75% | 6,301,300 | -67,100 | -1.4 |
30.20
36.95
34.80
|
|
12 tháng
(2024-12-17) |
4.62 | 15.13% | 12,028,600 | -352,609 | -10.3 |
24.98
36.95
34.80
|
|
24 tháng
(2023-12-25) |
12.13 | 52.73% | 20,873,600 | -1,631,709 | -72.0 |
23.02
39.10
34.80
|
|
36 tháng
(2022-12-28) |
18.36 | 109.34% | 23,072,100 | -2,176,894 | -95.1 |
16.79
39.10
34.80
|
|
60 tháng
(2021-01-07) |
14.91 | 73.71% | 41,781,100 | -3,056,444 | -138.3 |
16.05
39.10
34.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/02/2011 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
| 15/02/2011 |
2.97
|
320 | 3.12 | 3.12 | 2.97 | 0 | 0 | 0 |
| 14/02/2011 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
| 11/02/2011 |
3.12
|
10 | 2.99 | 3.12 | 3.12 | 0 | 0 | 0 |
| 10/02/2011 |
2.99
|
6,300 | 3.14 | 3.14 | 2.99 | 5,000 | 0 | 0.3 |
| 09/02/2011 |
3.14
|
500 | 3.30 | 3.30 | 3.14 | 0 | 0 | 0 |
| 08/02/2011 |
3.30
|
10 | 3.14 | 3.30 | 3.30 | 0 | 0 | 0 |
| 28/01/2011 |
3.14
|
8,170 | 3.14 | 3.14 | 2.99 | 5,100 | 0 | 0.3 |
| 27/01/2011 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 26/01/2011 |
3.14
|
2,000 | 3.02 | 3.14 | 3.14 | 2,000 | 0 | 0.1 |
| 25/01/2011 |
3.02
|
7,480 | 3.17 | 3.17 | 3.02 | 5,050 | 0 | 0.3 |
| 24/01/2011 |
3.17
|
10 | 3.12 | 3.17 | 3.17 | 0 | 0 | 0 |
| 21/01/2011 |
3.12
|
200 | 3.09 | 3.12 | 3.09 | 200 | 0 | 0.0 |
| 20/01/2011 |
3.09
|
0 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 19/01/2011 |
3.09
|
3,790 | 3.09 | 3.09 | 3.09 | 3,500 | 0 | 0.2 |
| 18/01/2011 |
3.09
|
10 | 3.17 | 3.17 | 3.09 | 0 | 0 | 0 |
| 17/01/2011 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 14/01/2011 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 13/01/2011 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 12/01/2011 |
3.17
|
10 | 3.09 | 3.17 | 3.17 | 0 | 0 | 0 |
| 11/01/2011 |
3.09
|
6,010 | 3.25 | 3.25 | 3.09 | 4,930 | 0 | 0.3 |
| 10/01/2011 |
3.25
|
10 | 3.17 | 3.25 | 3.25 | 0 | 0 | 0 |
| 07/01/2011 |
3.17
|
20 | 3.04 | 3.17 | 2.94 | 0 | 0 | 0 |
| 06/01/2011 |
3.04
|
10 | 3.14 | 3.14 | 3.04 | 0 | 0 | 0 |
| 05/01/2011 |
3.14
|
22,240 | 3.25 | 3.25 | 3.09 | 10,000 | 0 | 0.6 |
| 04/01/2011 |
3.25
|
500 | 3.12 | 3.25 | 3.25 | 0 | 0 | 0 |
| 31/12/2010 |
3.12
|
10 | 3.27 | 3.27 | 3.12 | 0 | 0 | 0 |
| 30/12/2010 |
3.27
|
58,200 | 3.22 | 3.27 | 3.07 | 45,000 | 0 | 2.7 |
| 29/12/2010 |
3.22
|
10 | 3.14 | 3.22 | 3.22 | 0 | 0 | 0 |
| 28/12/2010 |
3.14
|
12,320 | 3.30 | 3.37 | 3.14 | 12,000 | 0 | 0.7 |
| 27/12/2010 |
3.30
|
10,000 | 3.19 | 3.30 | 3.30 | 0 | 0 | 0 |
| 24/12/2010 |
3.19
|
40,130 | 3.35 | 3.35 | 3.19 | 40,000 | 0 | 2.5 |
| 23/12/2010 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 22/12/2010 |
3.35
|
32,950 | 3.25 | 3.35 | 3.09 | 20,000 | 0 | 1.2 |
| 21/12/2010 |
3.25
|
14,450 | 3.40 | 3.40 | 3.25 | 14,450 | 0 | 1.0 |
| 20/12/2010 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 17/12/2010 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 16/12/2010 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 15/12/2010 |
3.40
|
500 | 3.40 | 3.40 | 3.40 | 490 | 0 | 0.0 |
| 14/12/2010 |
3.40
|
2,000 | 3.25 | 3.40 | 3.40 | 2,000 | 0 | 0.1 |
| 13/12/2010 |
3.25
|
2,000 | 3.14 | 3.25 | 3.19 | 2,000 | 0 | 0.1 |
| 10/12/2010 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 09/12/2010 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 08/12/2010 |
3.14
|
450 | 3.27 | 3.27 | 3.14 | 50 | 0 | 0.0 |
| 07/12/2010 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
| 06/12/2010 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
| 03/12/2010 |
3.27
|
2,010 | 3.30 | 3.30 | 3.14 | 2,000 | 0 | 0.1 |
| 02/12/2010 |
3.30
|
1,000 | 3.14 | 3.30 | 3.30 | 1,000 | 0 | 0.1 |
| 01/12/2010 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 30/11/2010 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 29/11/2010 |
3.14
|
260 | 3.14 | 3.14 | 3.14 | 260 | 0 | 0.0 |
| 26/11/2010 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 25/11/2010 |
3.14
|
32,000 | 3.14 | 3.14 | 3.14 | 30,000 | 0 | 1.9 |
| 24/11/2010 |
3.14
|
14,000 | 3.14 | 3.14 | 3.14 | 9,000 | 0 | 0.6 |
| 23/11/2010 |
3.14
|
28,000 | 3.14 | 3.14 | 3.14 | 27,500 | 0 | 1.7 |
| 22/11/2010 |
3.14
|
52,000 | 3.14 | 3.14 | 3.14 | 52,000 | 0 | 3.2 |
| 19/11/2010 |
3.14
|
19,100 | 3.14 | 3.14 | 3.14 | 16,100 | 0 | 1.0 |
| 18/11/2010 |
3.14
|
8,000 | 3.09 | 3.14 | 3.14 | 6,000 | 0 | 0.4 |
| 17/11/2010 |
3.09
|
75,780 | 3.19 | 3.19 | 3.09 | 75,780 | 0 | 4.6 |
| 16/11/2010 |
3.19
|
51,010 | 3.19 | 3.19 | 3.09 | 51,000 | 0 | 3.1 |
| 15/11/2010 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 12/11/2010 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 11/11/2010 |
3.19
|
350 | 3.19 | 3.19 | 3.19 | 350 | 0 | 0.0 |
| 10/11/2010 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 09/11/2010 |
3.19
|
10 | 3.04 | 3.19 | 3.19 | 0 | 0 | 0 |
| 08/11/2010 |
3.04
|
500 | 3.04 | 3.04 | 3.04 | 500 | 0 | 0.0 |
| 05/11/2010 |
3.04
|
0 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
| 04/11/2010 |
3.04
|
1,000 | 3.19 | 3.19 | 3.04 | 100 | 0 | 0.0 |
| 03/11/2010 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 02/11/2010 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 01/11/2010 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 29/10/2010 |
3.19
|
30,000 | 3.04 | 3.19 | 3.19 | 30,000 | 0 | 1.9 |
| 28/10/2010 |
3.04
|
10 | 3.19 | 3.19 | 3.04 | 0 | 0 | 0 |
| 27/10/2010 |
3.19
|
500 | 3.30 | 3.30 | 3.19 | 0 | 0 | 0 |
| 26/10/2010 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 25/10/2010 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 22/10/2010 |
3.30
|
10 | 3.19 | 3.30 | 3.30 | 0 | 10 | -0.0 |
| 21/10/2010 |
3.19
|
2,000 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 20/10/2010 |
3.19
|
5,180 | 3.35 | 3.35 | 3.19 | 5,180 | 0 | 0.3 |
| 19/10/2010 |
3.35
|
16,000 | 3.40 | 3.40 | 3.25 | 16,000 | 0 | 1.1 |
| 18/10/2010 |
3.40
|
10,110 | 3.42 | 3.42 | 3.27 | 10,000 | 0 | 0.7 |
| 15/10/2010 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 14/10/2010 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 13/10/2010 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 12/10/2010 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 11/10/2010 |
3.42
|
10 | 3.27 | 3.42 | 3.42 | 0 | 0 | 0 |
| 08/10/2010 |
3.27
|
100 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
| 07/10/2010 |
3.27
|
10 | 3.40 | 3.40 | 3.27 | 0 | 0 | 0 |
| 06/10/2010 |
3.40
|
10,000 | 3.42 | 3.42 | 3.40 | 10,000 | 0 | 0.7 |
| 05/10/2010 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 04/10/2010 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 01/10/2010 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 30/09/2010 |
3.42
|
0 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 |
| 29/09/2010 |
3.42
|
10 | 3.50 | 3.50 | 3.42 | 0 | 0 | 0 |
| 28/09/2010 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 27/09/2010 |
3.50
|
440 | 3.45 | 3.50 | 3.50 | 440 | 0 | 0.0 |
| 24/09/2010 |
3.45
|
510 | 3.35 | 3.45 | 3.19 | 20 | 0 | 0.0 |
| 23/09/2010 |
3.35
|
17,970 | 3.30 | 3.35 | 3.14 | 12,970 | 0 | 0.9 |
| 22/09/2010 |
3.30
|
300 | 3.35 | 3.35 | 3.30 | 0 | 0 | 0 |
| 21/09/2010 |
3.35
|
10,000 | 3.45 | 3.45 | 3.35 | 10,000 | 0 | 0.7 |