| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
-0.40 | -2.56% | 61,700 | -12,100 | -0.2 |
15.20
15.80
15.20
|
|
2 tháng
(2025-10-16) |
-1.80 | -10.59% | 234,700 | -25,100 | -0.4 |
15.20
17.20
15.20
|
|
3 tháng
(2025-09-16) |
0 | 0% | 629,400 | -27,000 | -0.4 |
15.20
17.40
15.20
|
|
6 tháng
(2025-06-18) |
1.30 | 9.35% | 1,758,000 | -32,400 | -0.5 |
13.80
17.40
15.20
|
|
12 tháng
(2024-12-20) |
-0.80 | -5% | 6,134,230 | 39,801 | 0.7 |
10.64
17.40
15.20
|
|
24 tháng
(2023-12-26) |
8.54 | 128.12% | 8,881,443 | 64,361 | 0.9 |
6.66
17.40
15.20
|
|
36 tháng
(2023-01-03) |
7.72 | 103.10% | 10,765,828 | 68,767 | 0.9 |
6.66
17.40
15.20
|
|
60 tháng
(2021-01-11) |
3.60 | 31.05% | 18,566,077 | -191,884 | -3.0 |
6.66
21.68
15.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/02/2011 |
9.35
|
90,300 | 9.04 | 9.35 | 8.99 | 0 | 0 | 0 |
| 22/02/2011 |
9.04
|
186,700 | 9.39 | 9.66 | 8.81 | 7,000 | 1,000 | 0.3 |
| 21/02/2011 |
9.39
|
416,700 | 10.12 | 10.12 | 9.39 | 0 | 0 | 0 |
| 18/02/2011 |
10.12
|
153,500 | 10.26 | 10.28 | 9.97 | 0 | 2,500 | -0.1 |
| 17/02/2011 |
10.26
|
106,100 | 10.09 | 10.59 | 9.99 | 0 | 0 | 0 |
| 16/02/2011 |
10.09
|
63,300 | 9.99 | 10.39 | 10.07 | 0 | 0 | 0 |
| 15/02/2011 |
9.99
|
137,300 | 9.55 | 10.07 | 9.55 | 0 | 0 | 0 |
| 14/02/2011 |
9.55
|
216,000 | 9.14 | 9.70 | 9.08 | 0 | 0 | 0 |
| 11/02/2011 |
9.14
|
62,400 | 9.12 | 9.18 | 8.95 | 1,500 | 0 | 0.1 |
| 10/02/2011 |
9.12
|
146,800 | 8.97 | 9.26 | 8.87 | 0 | 0 | 0 |
| 09/02/2011 |
8.97
|
93,500 | 8.93 | 9.14 | 8.91 | 500 | 0 | 0.0 |
| 08/02/2011 |
8.93
|
40,900 | 8.97 | 9.14 | 8.72 | 0 | 0 | 0 |
| 28/01/2011 |
8.97
|
93,100 | 8.93 | 9.33 | 8.83 | 2,000 | 0 | 0.1 |
| 27/01/2011 |
8.93
|
153,200 | 8.52 | 9.04 | 8.52 | 0 | 0 | 0 |
| 26/01/2011 |
8.52
|
83,700 | 8.25 | 8.72 | 8.20 | 3,000 | 200 | 0.1 |
| 25/01/2011 |
8.25
|
23,700 | 8.25 | 8.31 | 8.12 | 0 | 0 | 0 |
| 24/01/2011 |
8.25
|
145,900 | 8.31 | 8.39 | 8.16 | 10,000 | 0 | 0.4 |
| 21/01/2011 |
8.31
|
180,500 | 8.25 | 8.39 | 8.20 | 0 | 0 | 0 |
| 20/01/2011 |
8.25
|
103,700 | 8.31 | 8.31 | 8.10 | 9,000 | 0 | 0.4 |
| 19/01/2011 |
8.31
|
134,400 | 8.20 | 8.52 | 8.25 | 12,000 | 0 | 0.5 |
| 18/01/2011 |
8.20
|
56,800 | 8.43 | 8.43 | 8.20 | 0 | 0 | 0 |
| 17/01/2011 |
8.43
|
125,300 | 8.25 | 8.62 | 8.25 | 0 | 0 | 0 |
| 14/01/2011 |
8.25
|
108,400 | 8.20 | 8.31 | 8.20 | 2,700 | 0 | 0.1 |
| 13/01/2011 |
8.20
|
132,800 | 8.14 | 8.29 | 8.10 | 0 | 0 | 0 |
| 12/01/2011 |
8.14
|
160,400 | 8.10 | 8.52 | 8.10 | 0 | 0 | 0 |
| 11/01/2011 |
8.10
|
136,900 | 8.23 | 8.39 | 8.06 | 39,000 | 0 | 1.5 |
| 10/01/2011 |
8.23
|
129,800 | 8.41 | 8.68 | 8.16 | 10,000 | 0 | 0.4 |
| 07/01/2011 |
8.41
|
180,900 | 8.66 | 8.72 | 8.35 | 0 | 0 | 0 |
| 06/01/2011 |
8.66
|
162,000 | 8.83 | 8.83 | 8.50 | 2,900 | 0 | 0.1 |
| 05/01/2011 |
8.83
|
240,600 | 8.68 | 9.10 | 8.70 | 21,600 | 800 | 0.9 |
| 04/01/2011 |
8.68
|
160,100 | 8.31 | 8.68 | 8.14 | 0 | 0 | 0 |
| 31/12/2010 |
8.31
|
294,200 | 7.79 | 8.33 | 7.83 | 0 | 14,500 | -0.6 |
| 30/12/2010 |
7.79
|
62,300 | 7.81 | 7.93 | 7.73 | 200 | 0 | 0.0 |
| 29/12/2010 |
7.81
|
117,500 | 8.00 | 8.08 | 7.81 | 0 | 25,500 | -1.0 |
| 28/12/2010 |
8.00
|
47,800 | 7.98 | 8.06 | 7.48 | 0 | 0 | 0 |
| 27/12/2010 |
7.98
|
61,400 | 7.89 | 8.31 | 7.79 | 0 | 0 | 0 |
| 24/12/2010 |
7.89
|
100,600 | 7.71 | 8.04 | 7.54 | 0 | 0 | 0 |
| 23/12/2010 |
7.71
|
96,900 | 7.69 | 7.71 | 7.33 | 30,000 | 0 | 1.1 |
| 22/12/2010 |
7.69
|
106,100 | 7.93 | 8.10 | 7.69 | 0 | 0 | 0 |
| 21/12/2010 |
7.93
|
101,400 | 8.04 | 8.10 | 7.64 | 0 | 0 | 0 |
| 20/12/2010 |
8.04
|
160,300 | 8.72 | 8.72 | 8.04 | 47,200 | 0 | 1.9 |
| 17/12/2010 |
8.72
|
153,400 | 8.20 | 8.89 | 8.10 | 0 | 0 | 0 |
| 16/12/2010 |
8.20
|
221,100 | 8.41 | 8.58 | 8.00 | 30,200 | 0 | 1.2 |
| 15/12/2010 |
8.41
|
201,300 | 8.72 | 8.93 | 8.23 | 23,900 | 0 | 1.0 |
| 14/12/2010 |
8.72
|
341,500 | 8.70 | 9.24 | 8.31 | 30,200 | 0 | 1.3 |
| 13/12/2010 |
8.70
|
156,700 | 8.14 | 8.70 | 8.58 | 0 | 0 | 0 |
| 10/12/2010 |
8.14
|
122,600 | 7.89 | 8.14 | 7.91 | 0 | 0 | 0 |
| 09/12/2010 |
7.89
|
421,800 | 7.42 | 7.91 | 7.17 | 70,000 | 0 | 2.6 |
| 08/12/2010 |
7.42
|
665,700 | 6.94 | 7.42 | 7.27 | 2,100 | 0 | 0.1 |
| 07/12/2010 |
6.94
|
126,900 | 6.50 | 6.94 | 6.94 | 0 | 0 | 0 |
| 06/12/2010 |
6.50
|
54,500 | 6.09 | 6.50 | 6.50 | 0 | 0 | 0 |
| 03/12/2010 |
6.09
|
19,500 | 5.69 | 6.09 | 6.09 | 0 | 0 | 0 |
| 02/12/2010 |
5.69
|
24,700 | 5.63 | 5.69 | 5.69 | 0 | 0 | 0 |
| 01/12/2010 |
5.63
|
254,500 | 5.63 | 5.92 | 4.57 | 0 | 0 | 0 |
| 30/11/-0001 |
3.61
|
20,718 | 3.70 | 3.78 | 3.61 | 0 | 0 | 0 |