| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-2.10 | -5.50% | 37,593,400 | -3,446,600 | -125.7 |
35
38.20
36.10
|
|
2 tháng
(2025-10-06) |
-0.10 | -0.26% | 122,246,700 | 6,191,400 | 275.3 |
35
39.90
36.10
|
|
3 tháng
(2025-09-05) |
-4.04 | -10.05% | 183,270,900 | -2,487,300 | -73.6 |
34.22
40.14
36.10
|
|
6 tháng
(2025-06-09) |
1.78 | 5.20% | 430,061,300 | 4,633,091 | 168.8 |
32.71
43.07
36.10
|
|
12 tháng
(2024-12-09) |
1.33 | 3.82% | 765,164,100 | -4,302,425 | -692.4 |
23.47
43.07
36.10
|
|
24 tháng
(2023-12-15) |
4.18 | 13.10% | 1,355,719,700 | 5,721,085 | -204.4 |
23.47
43.07
36.10
|
|
36 tháng
(2022-12-20) |
8.82 | 32.35% | 1,929,184,600 | -3,676,244 | -473.2 |
20.26
43.07
36.10
|
|
60 tháng
(2020-12-30) |
13.40 | 59.06% | 3,555,071,740 | -9,120,832 | -1,681.1 |
15.52
56.62
36.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/07/2013 |
8.44
|
19,450 | 8.44 | 8.44 | 8.29 | 0 | 0 | 0 |
| 04/07/2013 |
8.44
|
24,280 | 8.25 | 8.63 | 7.92 | 0 | 0 | 0 |
| 03/07/2013 |
8.25
|
49,230 | 8.29 | 8.63 | 7.99 | 0 | 1,010 | -0.0 |
| 02/07/2013 |
8.29
|
53,530 | 8.55 | 8.55 | 8.18 | 0 | 0 | 0 |
| 01/07/2013 |
8.55
|
4,010 | 8.63 | 8.63 | 8.55 | 0 | 0 | 0 |
| 28/06/2013 |
8.63
|
120 | 8.63 | 8.63 | 8.10 | 0 | 0 | 0 |
| 27/06/2013 |
8.63
|
7,110 | 8.82 | 8.82 | 8.25 | 0 | 2,100 | -0.0 |
| 26/06/2013 |
8.82
|
5,260 | 8.33 | 8.82 | 8.33 | 0 | 0 | 0 |
| 25/06/2013 |
8.33
|
52,430 | 8.93 | 8.93 | 8.33 | 20,000 | 0 | 0.5 |
| 24/06/2013 |
8.93
|
1,510 | 8.97 | 8.97 | 8.44 | 0 | 0 | 0 |
| 21/06/2013 |
8.97
|
11,010 | 9.00 | 9.00 | 8.93 | 0 | 0 | 0 |
| 20/06/2013 |
9.00
|
6,210 | 9.00 | 9.00 | 8.44 | 0 | 0 | 0 |
| 19/06/2013 |
9.00
|
10,000 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 18/06/2013 |
9.00
|
7,030 | 8.97 | 9.00 | 8.40 | 1,100 | 0 | 0.0 |
| 17/06/2013 |
8.97
|
5,100 | 9.00 | 9.00 | 8.82 | 2,770 | 0 | 0.1 |
| 14/06/2013 |
9.00
|
7,600 | 8.97 | 9.00 | 8.89 | 6,000 | 0 | 0.1 |
| 13/06/2013 |
8.97
|
12,200 | 8.97 | 9.08 | 8.89 | 11,130 | 0 | 0.3 |
| 12/06/2013 |
8.97
|
9,890 | 8.63 | 9.00 | 8.52 | 2,010 | 0 | 0.0 |
| 11/06/2013 |
8.63
|
2,730 | 8.63 | 9.12 | 8.63 | 0 | 0 | 0 |
| 10/06/2013 |
8.63
|
6,890 | 9.19 | 9.19 | 8.63 | 0 | 0 | 0 |
| 07/06/2013 |
9.19
|
11,670 | 8.67 | 9.23 | 8.29 | 10,000 | 0 | 0.2 |
| 06/06/2013 |
8.67
|
102,390 | 9.30 | 9.38 | 8.67 | 0 | 0 | 0 |
| 05/06/2013 |
9.30
|
47,580 | 9.98 | 9.98 | 9.30 | 0 | 0 | 0 |
| 04/06/2013 |
9.98
|
75,560 | 9.34 | 9.98 | 8.93 | 20,000 | 0 | 0.5 |
| 03/06/2013 |
9.34
|
14,160 | 9.98 | 9.98 | 9.30 | 0 | 0 | 0 |
| 31/05/2013 |
9.98
|
143,720 | 9.60 | 10.24 | 9.75 | 104,000 | 0 | 2.8 |
| 30/05/2013 |
9.60
|
123,560 | 9.00 | 9.60 | 9.45 | 25,000 | 0 | 0.6 |
| 29/05/2013 |
9.00
|
85,700 | 8.44 | 9.00 | 8.44 | 57,780 | 0 | 1.4 |
| 28/05/2013 |
8.44
|
61,730 | 8.29 | 8.44 | 8.07 | 4,410 | 0 | 0.1 |
| 27/05/2013 |
8.29
|
108,000 | 8.03 | 8.29 | 8.14 | 14,380 | 0 | 0.3 |
| 24/05/2013 |
8.03
|
106,080 | 7.50 | 8.03 | 7.54 | 60,000 | 0 | 1.3 |
| 23/05/2013 |
7.50
|
108,870 | 7.95 | 8.25 | 7.50 | 82,080 | 63,740 | 0.4 |
| 22/05/2013 |
7.95
|
83,330 | 7.54 | 7.95 | 7.62 | 36,000 | 0 | 0.8 |
| 21/05/2013 |
7.54
|
81,760 | 7.50 | 7.65 | 7.39 | 59,000 | 0 | 1.2 |
| 20/05/2013 |
7.50
|
152,770 | 7.28 | 7.69 | 7.28 | 55,000 | 0 | 1.1 |
| 17/05/2013 |
7.28
|
129,090 | 7.28 | 7.28 | 7.02 | 60,000 | 0 | 1.2 |
| 16/05/2013 |
7.28
|
84,720 | 7.02 | 7.32 | 7.09 | 30,000 | 0 | 0.6 |
| 15/05/2013 |
7.02
|
219,010 | 6.57 | 7.02 | 6.57 | 97,940 | 0 | 1.8 |
| 14/05/2013 |
6.57
|
136,890 | 6.60 | 6.68 | 6.49 | 115,380 | 0 | 2.0 |
| 13/05/2013 |
6.60
|
96,580 | 6.23 | 6.60 | 6.38 | 25,000 | 0 | 0.4 |
| 10/05/2013 |
6.23
|
29,210 | 6.23 | 6.27 | 6.19 | 13,790 | 0 | 0.2 |
| 09/05/2013 |
6.23
|
16,680 | 6.30 | 6.30 | 6.19 | 0 | 0 | 0 |
| 08/05/2013 |
6.30
|
9,530 | 6.12 | 6.38 | 6.30 | 0 | 0 | 0 |
| 07/05/2013 |
6.12
|
58,700 | 6.30 | 6.30 | 6.12 | 0 | 0 | 0 |
| 06/05/2013 |
6.30
|
81,340 | 6.08 | 6.30 | 6.00 | 0 | 0 | 0 |
| 03/05/2013 |
6.08
|
34,690 | 6.53 | 6.53 | 6.08 | 0 | 0 | 0 |
| 02/05/2013 |
6.53
|
30,870 | 6.53 | 6.53 | 6.45 | 0 | 0 | 0 |
| 26/04/2013 |
6.53
|
67,520 | 6.53 | 6.57 | 6.34 | 0 | 0 | 0 |
| 25/04/2013 |
6.53
|
150,870 | 6.42 | 6.57 | 6.34 | 120,100 | 0 | 2.1 |
| 24/04/2013 |
6.42
|
88,650 | 6.42 | 6.42 | 6.23 | 56,200 | 0 | 1.0 |
| 23/04/2013 |
6.42
|
100,870 | 6.30 | 6.42 | 6.30 | 37,630 | 0 | 0.6 |
| 22/04/2013 |
6.30
|
128,400 | 6.30 | 6.34 | 6.12 | 0 | 0 | 0 |
| 18/04/2013 |
6.30
|
195,130 | 6.34 | 6.34 | 6.23 | 10,000 | 0 | 0.2 |
| 17/04/2013 |
6.34
|
284,820 | 6.38 | 6.38 | 6.19 | 150,000 | 0 | 2.5 |
| 16/04/2013 |
6.38
|
22,850 | 6.27 | 6.45 | 6.27 | 0 | 0 | 0 |
| 15/04/2013 |
6.27
|
263,240 | 6.08 | 6.49 | 6.15 | 0 | 0 | 0 |
| 12/04/2013 |
6.08
|
762,940 | 6.53 | 6.53 | 6.08 | 238,460 | 0 | 3.9 |
| 11/04/2013 |
6.53
|
22,910 | 7.02 | 7.02 | 6.53 | 0 | 0 | 0 |
| 10/04/2013 |
7.02
|
17,070 | 7.54 | 7.54 | 7.02 | 0 | 0 | 0 |
| 09/04/2013 |
7.54
|
13,300 | 8.10 | 8.10 | 7.54 | 0 | 0 | 0 |
| 08/04/2013 |
8.10
|
370,500 | 8.10 | 8.10 | 8.10 | 350,000 | 0 | 7.6 |
| 30/11/-0001 |
12.38
|
1,605,500 | 12.61 | 12.68 | 12.38 | 0 | 0 | 0 |