| 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) |
-0.04 | -0.58% | 8,564,100 | -70,800 | -0.5 |
6.60
7.20
6.60
|
|
2 tháng
(2025-10-13) |
-0.55 | -7.43% | 21,522,600 | -1,009,100 | -7.2 |
6.60
7.40
6.60
|
|
3 tháng
(2025-09-15) |
-1.07 | -13.49% | 60,361,700 | -730,300 | -4.2 |
6.60
8.48
6.60
|
|
6 tháng
(2025-06-16) |
0.36 | 5.53% | 185,400,200 | 540,600 | 4.5 |
6.43
8.48
6.60
|
|
12 tháng
(2024-12-17) |
-1.08 | -13.59% | 272,211,900 | 1,023,463 | 2.9 |
5.35
8.48
6.60
|
|
24 tháng
(2023-12-25) |
-1.54 | -18.34% | 797,745,000 | 8,225,320 | 88.6 |
5.35
11.03
6.60
|
|
36 tháng
(2022-12-28) |
0.22 | 3.35% | 1,739,048,900 | 9,011,310 | 99.2 |
5.35
11.03
6.60
|
|
60 tháng
(2021-01-07) |
-3.30 | -32.51% | 3,832,675,100 | 8,491,405 | 90.9 |
5.35
19
6.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/04/2010 |
4.59
|
544,560 | 4.37 | 4.59 | 4.41 | 0 | 0 | 0 |
| 28/04/2010 |
4.37
|
330,390 | 4.24 | 4.37 | 4.23 | 0 | 0 | 0 |
| 27/04/2010 |
4.24
|
243,450 | 4.18 | 4.37 | 4.16 | 3,000 | 2,000 | 0.1 |
| 26/04/2010 |
4.18
|
388,300 | 4.24 | 4.25 | 4.18 | 1,500 | 0 | 0.1 |
| 22/04/2010 |
4.24
|
358,790 | 4.46 | 4.50 | 4.24 | 0 | 2,000 | -0.1 |
| 21/04/2010 |
4.46
|
819,080 | 4.30 | 4.50 | 4.28 | 15,580 | 26,000 | -0.5 |
| 20/04/2010 |
4.30
|
550,550 | 4.10 | 4.30 | 4.24 | 0 | 2,000 | -0.1 |
| 19/04/2010 |
4.10
|
382,960 | 3.91 | 4.10 | 3.95 | 0 | 0 | 0 |
| 16/04/2010 |
3.91
|
221,200 | 3.95 | 3.96 | 3.90 | 0 | 0 | 0 |
| 15/04/2010 |
3.95
|
167,100 | 3.81 | 3.95 | 3.83 | 0 | 0 | 0 |
| 14/04/2010 |
3.81
|
176,410 | 3.86 | 3.87 | 3.81 | 0 | 0 | 0 |
| 13/04/2010 |
3.86
|
236,280 | 3.85 | 3.98 | 3.85 | 0 | 0 | 0 |
| 12/04/2010 |
3.85
|
190,850 | 4.03 | 4.05 | 3.85 | 0 | 2,500 | -0.1 |
| 09/04/2010 |
4.03
|
402,130 | 3.95 | 4.14 | 3.98 | 0 | 0 | 0 |
| 08/04/2010 |
3.95
|
505,970 | 3.77 | 3.95 | 3.77 | 0 | 0 | 0 |
| 07/04/2010 |
3.77
|
228,040 | 3.77 | 3.80 | 3.72 | 0 | 4,000 | -0.2 |
| 06/04/2010 |
3.77
|
249,140 | 3.81 | 3.81 | 3.74 | 0 | 0 | 0 |
| 05/04/2010 |
3.81
|
255,610 | 3.83 | 3.87 | 3.80 | 0 | 0 | 0 |
| 02/04/2010 |
3.83
|
190,520 | 3.71 | 3.85 | 3.72 | 0 | 0 | 0 |
| 01/04/2010 |
3.71
|
161,980 | 3.53 | 3.71 | 3.53 | 0 | 0 | 0 |
| 31/03/2010 |
3.53
|
299,060 | 3.71 | 3.71 | 3.53 | 0 | 0 | 0 |
| 30/03/2010 |
3.71
|
187,620 | 3.73 | 3.81 | 3.71 | 0 | 7,630 | -0.3 |
| 29/03/2010 |
3.73
|
123,290 | 3.77 | 3.79 | 3.72 | 400 | 0 | 0.0 |
| 26/03/2010 |
3.77
|
182,010 | 3.73 | 3.79 | 3.64 | 0 | 0 | 0 |
| 25/03/2010 |
3.73
|
173,360 | 3.90 | 3.90 | 3.72 | 0 | 0 | 0 |
| 24/03/2010 |
3.90
|
150,090 | 3.83 | 3.90 | 3.81 | 0 | 0 | 0 |
| 23/03/2010 |
3.83
|
119,920 | 3.94 | 3.94 | 3.83 | 0 | 0 | 0 |
| 22/03/2010 |
3.94
|
204,900 | 3.93 | 3.97 | 3.81 | 0 | 0 | 0 |
| 19/03/2010 |
3.93
|
200,440 | 3.92 | 3.98 | 3.90 | 140 | 32,020 | -1.4 |
| 18/03/2010 |
3.92
|
289,230 | 3.90 | 3.95 | 3.88 | 0 | 0 | 0 |
| 17/03/2010 |
3.90
|
359,260 | 3.85 | 3.96 | 3.85 | 0 | 0 | 0 |
| 16/03/2010 |
3.85
|
471,610 | 3.96 | 4.07 | 3.85 | 0 | 5,470 | -0.3 |
| 15/03/2010 |
3.96
|
211,350 | 4.03 | 4.07 | 3.94 | 0 | 0 | 0 |
| 12/03/2010 |
4.03
|
335,020 | 4.01 | 4.07 | 3.93 | 0 | 0 | 0 |
| 11/03/2010 |
4.01
|
326,190 | 4.11 | 4.11 | 4.01 | 1,500 | 0 | 0.1 |
| 10/03/2010 |
4.11
|
553,330 | 3.92 | 4.11 | 3.90 | 2,980 | 0 | 0.1 |
| 09/03/2010 |
3.92
|
473,180 | 3.80 | 3.93 | 3.80 | 2,500 | 0 | 0.1 |
| 08/03/2010 |
3.80
|
574,210 | 3.64 | 3.82 | 3.72 | 0 | 52,400 | -2.3 |
| 05/03/2010 |
3.64
|
249,300 | 3.64 | 3.68 | 3.61 | 0 | 78,600 | -3.3 |
| 04/03/2010 |
3.64
|
74,290 | 3.64 | 3.77 | 3.64 | 1,000 | 5,000 | -0.2 |
| 03/03/2010 |
3.64
|
120,820 | 3.64 | 3.64 | 3.59 | 0 | 4,000 | -0.2 |
| 02/03/2010 |
3.64
|
320,050 | 3.68 | 3.75 | 3.64 | 0 | 0 | 0 |
| 01/03/2010 |
3.68
|
215,690 | 3.51 | 3.68 | 3.54 | 0 | 0 | 0 |
| 26/02/2010 |
3.51
|
68,490 | 3.45 | 3.57 | 3.40 | 1,040 | 0 | 0.0 |
| 25/02/2010 |
3.45
|
58,350 | 3.45 | 3.51 | 3.45 | 0 | 0 | 0 |
| 24/02/2010 |
3.45
|
75,910 | 3.46 | 3.46 | 3.41 | 2,010 | 1,500 | 0.0 |
| 23/02/2010 |
3.46
|
71,860 | 3.56 | 3.56 | 3.46 | 0 | 0 | 0 |
| 22/02/2010 |
3.56
|
19,630 | 3.64 | 3.64 | 3.56 | 0 | 0 | 0 |
| 12/02/2010 |
3.64
|
32,140 | 3.64 | 3.71 | 3.59 | 0 | 0 | 0 |
| 11/02/2010 |
3.64
|
112,040 | 3.51 | 3.65 | 3.57 | 3,710 | 0 | 0.2 |
| 10/02/2010 |
3.51
|
114,650 | 3.46 | 3.59 | 3.46 | 17,310 | 0 | 0.7 |
| 09/02/2010 |
3.46
|
92,620 | 3.57 | 3.58 | 3.46 | 0 | 0 | 0 |
| 08/02/2010 |
3.57
|
59,280 | 3.56 | 3.62 | 3.51 | 2,100 | 0 | 0.1 |
| 05/02/2010 |
3.56
|
170,490 | 3.71 | 3.72 | 3.56 | 1,000 | 2,000 | -0.0 |
| 04/02/2010 |
3.71
|
190,520 | 3.80 | 3.81 | 3.63 | 0 | 5,000 | -0.2 |
| 03/02/2010 |
3.80
|
97,840 | 3.77 | 3.85 | 3.63 | 0 | 0 | 0 |
| 02/02/2010 |
3.77
|
132,820 | 3.73 | 3.80 | 3.72 | 0 | 0 | 0 |
| 01/02/2010 |
3.73
|
220,350 | 3.56 | 3.73 | 3.59 | 0 | 0 | 0 |
| 29/01/2010 |
3.56
|
164,580 | 3.53 | 3.69 | 3.46 | 0 | 0 | 0 |
| 28/01/2010 |
3.53
|
128,550 | 3.71 | 3.77 | 3.53 | 0 | 2,000 | -0.1 |
| 27/01/2010 |
3.71
|
99,920 | 3.90 | 3.93 | 3.71 | 0 | 0 | 0 |
| 26/01/2010 |
3.90
|
234,520 | 3.72 | 3.90 | 3.81 | 0 | 7,100 | -0.3 |
| 25/01/2010 |
3.72
|
282,170 | 3.91 | 3.91 | 3.72 | 4,800 | 0 | 0.2 |
| 22/01/2010 |
3.91
|
53,790 | 4.11 | 4.11 | 3.91 | 200 | 10,000 | -0.4 |
| 21/01/2010 |
4.11
|
82,850 | 4.33 | 4.33 | 4.11 | 10 | 7,710 | -0.4 |
| 20/01/2010 |
4.33
|
851,420 | 4.14 | 4.33 | 4.24 | 30,086 | 188,716 | -7.9 |
| 19/01/2010 |
4.14
|
568,020 | 3.95 | 4.14 | 4.14 | 0 | 400,000 | -19.1 |
| 18/01/2010 |
3.95
|
20 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 30/11/-0001 |
0.69
|
324,800 | 0.69 | 0.70 | 0.69 | 0 | 0 | 0 |