| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
0.70 | 1.36% | 163,234,800 | -1,468,100 | -58.3 |
48
52
51.50
|
|
2 tháng
(2025-10-06) |
0.02 | 0.04% | 402,370,800 | -30,257,000 | -1,548.1 |
48
55.55
51.50
|
|
3 tháng
(2025-09-08) |
2.90 | 5.90% | 577,180,200 | -41,869,700 | -2,129.5 |
48
55.55
51.50
|
|
6 tháng
(2025-06-09) |
14.31 | 37.95% | 1,234,465,300 | -72,814,882 | -3,635.8 |
37.55
55.55
51.50
|
|
12 tháng
(2024-12-10) |
15.94 | 44.21% | 2,098,332,000 | -94,052,007 | -5,027.2 |
33.53
55.55
51.50
|
|
24 tháng
(2023-12-18) |
26.16 | 101.23% | 4,061,453,200 | -113,371,542 | -5,621.1 |
25.84
55.55
51.50
|
|
36 tháng
(2022-12-21) |
27.59 | 113.01% | 5,076,735,700 | -156,809,648 | -6,809.3 |
23.13
55.55
51.50
|
|
60 tháng
(2020-12-31) |
28.80 | 124.18% | 9,911,230,360 | -158,972,897 | -9,151.7 |
17.58
55.55
51.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/02/2013 |
10.79
|
228,640 | 10.89 | 10.89 | 10.70 | 40,400 | 148,150 | -2.5 |
| 04/02/2013 |
10.89
|
252,500 | 11.08 | 11.12 | 10.89 | 129,530 | 0 | 3.0 |
| 01/02/2013 |
11.08
|
677,210 | 10.89 | 11.08 | 10.70 | 513,680 | 12,980 | 11.6 |
| 31/01/2013 |
10.89
|
974,180 | 11.08 | 11.08 | 10.84 | 660,470 | 114,980 | 12.6 |
| 30/01/2013 |
11.08
|
1,153,000 | 11.12 | 11.17 | 11.03 | 925,530 | 0 | 21.7 |
| 29/01/2013 |
11.12
|
954,260 | 10.84 | 11.12 | 10.56 | 810,120 | 188,600 | 14.5 |
| 28/01/2013 |
10.84
|
796,030 | 10.70 | 11.03 | 10.79 | 52,090 | 35,370 | 0.4 |
| 25/01/2013 |
10.70
|
1,073,500 | 10.04 | 10.70 | 10.18 | 921,400 | 51,090 | 19.4 |
| 24/01/2013 |
10.04
|
187,140 | 9.89 | 10.13 | 9.85 | 75,000 | 500 | 1.6 |
| 23/01/2013 |
9.89
|
307,960 | 9.94 | 10.18 | 9.85 | 136,950 | 21,600 | 2.4 |
| 22/01/2013 |
9.94
|
290,790 | 10.13 | 10.18 | 9.94 | 93,000 | 4,240 | 1.9 |
| 21/01/2013 |
10.13
|
257,050 | 10.37 | 10.37 | 10.13 | 103,000 | 100,500 | 0.1 |
| 18/01/2013 |
10.37
|
400,750 | 10.51 | 10.51 | 10.32 | 207,100 | 11,500 | 4.3 |
| 17/01/2013 |
10.51
|
205,190 | 10.65 | 10.75 | 10.46 | 73,600 | 500 | 1.6 |
| 16/01/2013 |
10.65
|
323,980 | 10.60 | 10.89 | 10.60 | 56,300 | 1,230 | 1.3 |
| 15/01/2013 |
10.60
|
473,080 | 10.46 | 10.60 | 10.27 | 203,910 | 42,000 | 3.6 |
| 14/01/2013 |
10.46
|
384,230 | 10.56 | 10.56 | 10.27 | 139,600 | 0 | 3.1 |
| 11/01/2013 |
10.56
|
870,080 | 10.79 | 10.98 | 10.56 | 231,400 | 211,880 | 0.4 |
| 10/01/2013 |
10.79
|
1,530,930 | 10.41 | 10.79 | 10.18 | 1,058,950 | 53,000 | 22.5 |
| 09/01/2013 |
10.41
|
1,476,400 | 10.08 | 10.41 | 10.04 | 981,370 | 15,000 | 21.2 |
| 08/01/2013 |
10.08
|
756,690 | 9.99 | 10.08 | 9.89 | 185,020 | 124,500 | 1.3 |
| 07/01/2013 |
9.99
|
1,796,680 | 9.94 | 10.18 | 9.89 | 1,225,120 | 66,000 | 24.5 |
| 04/01/2013 |
9.94
|
627,400 | 9.89 | 10.08 | 9.75 | 216,520 | 0 | 4.5 |
| 03/01/2013 |
9.89
|
935,770 | 9.99 | 9.99 | 9.70 | 518,010 | 20,340 | 10.4 |
| 02/01/2013 |
9.99
|
885,890 | 9.80 | 9.99 | 9.66 | 212,770 | 117,690 | 2.0 |
| 28/12/2012 |
9.80
|
1,621,810 | 9.61 | 9.85 | 9.51 | 216,900 | 200,000 | 0.4 |
| 27/12/2012 |
9.61
|
2,588,200 | 9.61 | 9.89 | 9.61 | 159,370 | 55,250 | 2.1 |
| 26/12/2012 |
9.61
|
3,165,690 | 9.28 | 9.70 | 9.23 | 755,430 | 0 | 15.1 |
| 25/12/2012 |
9.28
|
2,648,700 | 8.95 | 9.37 | 8.99 | 1,162,710 | 1,000 | 22.4 |
| 24/12/2012 |
8.95
|
2,016,560 | 9.18 | 9.18 | 8.90 | 10,000 | 0 | 0.2 |
| 21/12/2012 |
9.18
|
6,004,380 | 8.76 | 9.18 | 8.76 | 310,090 | 4,361,010 | -76.6 |
| 20/12/2012 |
8.76
|
2,640,050 | 8.38 | 8.76 | 8.52 | 2,812,630 | 11,269,040 | -151.3 |
| 19/12/2012 |
8.38
|
7,534,040 | 8.76 | 8.76 | 8.33 | 914,900 | 7,454,790 | -116.3 |
| 18/12/2012 |
8.76
|
133,350 | 9.18 | 9.18 | 8.76 | 40,000 | 50,000 | -0.2 |
| 17/12/2012 |
9.18
|
316,550 | 9.66 | 9.66 | 9.18 | 0 | 310,090 | -6.0 |
| 14/12/2012 |
9.66
|
210,880 | 9.61 | 9.89 | 9.66 | 90,000 | 161,000 | -1.5 |
| 13/12/2012 |
9.61
|
536,730 | 9.42 | 9.61 | 9.37 | 175,920 | 60,000 | 2.3 |
| 12/12/2012 |
9.42
|
311,000 | 9.37 | 9.47 | 9.33 | 106,050 | 0 | 2.1 |
| 11/12/2012 |
9.37
|
568,110 | 9.23 | 9.37 | 9.14 | 485,350 | 33,000 | 8.9 |
| 10/12/2012 |
9.23
|
303,170 | 9.18 | 9.33 | 9.18 | 0 | 100,300 | -2.0 |
| 07/12/2012 |
9.18
|
639,750 | 9.04 | 9.33 | 9.09 | 466,460 | 246,130 | 4.3 |
| 06/12/2012 |
9.04
|
256,780 | 8.99 | 9.09 | 8.99 | 1,000 | 200 | 0.0 |
| 05/12/2012 |
8.99
|
243,500 | 8.95 | 9.14 | 8.95 | 3,000 | 23,250 | -0.4 |
| 04/12/2012 |
8.95
|
129,250 | 9.09 | 9.09 | 8.85 | 65,600 | 15,120 | 1.0 |
| 03/12/2012 |
9.09
|
217,180 | 8.71 | 9.09 | 8.62 | 173,950 | 20,000 | 3.0 |
| 30/11/2012 |
8.71
|
146,080 | 8.71 | 8.76 | 8.71 | 0 | 118,000 | -2.2 |
| 29/11/2012 |
8.71
|
68,770 | 8.66 | 8.76 | 8.62 | 200 | 17,950 | -0.3 |
| 28/11/2012 |
8.66
|
59,850 | 8.66 | 8.71 | 8.62 | 3,050 | 13,000 | -0.2 |
| 27/11/2012 |
8.66
|
118,230 | 8.66 | 8.66 | 8.62 | 0 | 21,480 | -0.4 |
| 26/11/2012 |
8.66
|
68,210 | 8.90 | 8.90 | 8.62 | 0 | 6,260 | -0.1 |
| 23/11/2012 |
8.90
|
262,050 | 8.95 | 8.99 | 8.85 | 0 | 55,400 | -1.0 |
| 22/11/2012 |
8.95
|
57,350 | 8.95 | 8.95 | 8.85 | 100 | 740 | -0.0 |
| 21/11/2012 |
8.95
|
356,010 | 8.80 | 9.04 | 8.80 | 156,100 | 0 | 3.0 |
| 20/11/2012 |
8.80
|
40,960 | 8.76 | 8.90 | 8.62 | 3,500 | 0 | 0.1 |
| 19/11/2012 |
8.76
|
107,960 | 8.95 | 8.95 | 8.76 | 2,000 | 920 | 0.0 |
| 16/11/2012 |
8.95
|
57,540 | 9.09 | 9.09 | 8.80 | 360 | 17,200 | -0.3 |
| 15/11/2012 |
9.09
|
568,110 | 8.99 | 9.18 | 8.90 | 0 | 3,500 | -0.1 |
| 14/11/2012 |
8.99
|
743,050 | 8.66 | 8.99 | 8.62 | 3,880 | 6,300 | -0.0 |
| 13/11/2012 |
8.66
|
142,040 | 8.99 | 8.99 | 8.66 | 800 | 0 | 0.0 |
| 12/11/2012 |
8.99
|
518,430 | 8.99 | 9.09 | 8.90 | 123,140 | 50,800 | 1.4 |
| 09/11/2012 |
8.99
|
703,630 | 8.71 | 8.99 | 8.43 | 6,700 | 12,000 | -0.1 |
| 08/11/2012 |
8.71
|
605,310 | 8.38 | 8.71 | 8.28 | 383,670 | 55,500 | 6.0 |
| 07/11/2012 |
8.38
|
847,790 | 8.00 | 8.38 | 8.00 | 621,590 | 236,500 | 6.7 |
| 06/11/2012 |
8.00
|
61,920 | 8.09 | 8.09 | 7.95 | 22,100 | 33,930 | -0.2 |
| 05/11/2012 |
8.09
|
291,310 | 7.95 | 8.14 | 7.91 | 107,550 | 14,400 | 1.6 |
| 02/11/2012 |
7.95
|
479,030 | 8.09 | 8.09 | 7.72 | 0 | 0 | 0 |
| 01/11/2012 |
8.09
|
167,150 | 8.09 | 8.14 | 8.05 | 0 | 0 | 0 |
| 31/10/2012 |
8.09
|
131,060 | 8.05 | 8.09 | 8.00 | 1,010 | 0 | 0.0 |
| 30/10/2012 |
8.05
|
76,040 | 8.09 | 8.09 | 8.05 | 210 | 0 | 0.0 |
| 29/10/2012 |
8.09
|
71,810 | 8.09 | 8.14 | 8.05 | 2,650 | 0 | 0.0 |
| 26/10/2012 |
8.09
|
155,100 | 8.14 | 8.14 | 8.09 | 48,660 | 0 | 0.8 |
| 25/10/2012 |
8.14
|
83,370 | 8.19 | 8.19 | 8.05 | 0 | 0 | 0 |
| 24/10/2012 |
8.19
|
190,790 | 8.19 | 8.28 | 8.14 | 87,080 | 0 | 1.5 |
| 23/10/2012 |
8.19
|
260,140 | 8.19 | 8.28 | 8.19 | 71,590 | 15,000 | 1.0 |
| 22/10/2012 |
8.19
|
737,460 | 7.95 | 8.19 | 7.95 | 71,580 | 0 | 1.2 |
| 19/10/2012 |
7.95
|
300,960 | 8.14 | 8.19 | 7.91 | 72,180 | 112,000 | -0.7 |
| 18/10/2012 |
8.14
|
352,120 | 8.00 | 8.14 | 8.00 | 269,790 | 7,500 | 4.5 |
| 17/10/2012 |
8.00
|
235,120 | 8.28 | 8.28 | 8.00 | 110,380 | 181,630 | -1.2 |
| 16/10/2012 |
8.28
|
841,970 | 8.00 | 8.28 | 8.00 | 638,470 | 215,370 | 7.3 |
| 15/10/2012 |
8.00
|
222,130 | 8.05 | 8.05 | 7.95 | 103,210 | 140,950 | -0.6 |
| 12/10/2012 |
8.05
|
107,720 | 8.05 | 8.05 | 8.00 | 162,370 | 124,580 | 0.6 |
| 11/10/2012 |
8.05
|
424,720 | 8.05 | 8.19 | 8.05 | 62,400 | 141,250 | -1.3 |
| 10/10/2012 |
8.05
|
163,970 | 8.05 | 8.09 | 8.00 | 203,820 | 229,000 | -0.4 |
| 09/10/2012 |
8.05
|
430,120 | 8.09 | 8.09 | 8.00 | 431,160 | 373,690 | 1.0 |
| 08/10/2012 |
8.09
|
570,680 | 7.95 | 8.09 | 8.00 | 426,290 | 160,000 | 4.5 |
| 05/10/2012 |
7.95
|
658,440 | 7.95 | 8.00 | 7.91 | 306,040 | 218,120 | 1.5 |
| 04/10/2012 |
7.95
|
427,630 | 8.00 | 8.00 | 7.95 | 0 | 210,000 | -3.5 |
| 03/10/2012 |
8.00
|
451,160 | 7.95 | 8.00 | 7.91 | 0 | 193,300 | -3.3 |
| 02/10/2012 |
7.95
|
134,500 | 8.09 | 8.19 | 7.95 | 0 | 21,760 | -0.4 |
| 01/10/2012 |
8.09
|
112,820 | 8.33 | 8.33 | 8.05 | 12,000 | 2,110 | 0.2 |
| 28/09/2012 |
8.33
|
259,830 | 8.43 | 8.43 | 8.24 | 18,610 | 162,380 | -2.5 |
| 27/09/2012 |
8.43
|
237,630 | 8.57 | 8.57 | 8.43 | 94,940 | 289,030 | -3.5 |
| 26/09/2012 |
8.57
|
334,470 | 8.47 | 8.57 | 8.47 | 213,610 | 276,680 | -1.1 |
| 25/09/2012 |
8.47
|
119,970 | 8.47 | 8.57 | 8.47 | 0 | 75,460 | -1.4 |
| 24/09/2012 |
8.47
|
137,930 | 8.66 | 8.66 | 8.38 | 0 | 58,240 | -1.0 |
| 21/09/2012 |
8.66
|
866,180 | 8.47 | 8.76 | 8.52 | 511,870 | 803,570 | -5.3 |
| 20/09/2012 |
8.47
|
429,580 | 8.80 | 8.80 | 8.43 | 1,200 | 207,220 | -3.7 |
| 19/09/2012 |
8.80
|
488,920 | 9.04 | 9.04 | 8.76 | 0 | 363,210 | -6.8 |
| 18/09/2012 |
9.04
|
142,980 | 9.37 | 9.47 | 9.04 | 0 | 74,650 | -1.4 |
| 17/09/2012 |
9.37
|
383,360 | 9.33 | 9.61 | 9.28 | 70 | 169,140 | -3.4 |