| 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) |
-0.80 | -5.71% | 8,825,700 | 93,400 | 1.3 |
12.90
14.30
13.20
|
|
2 tháng
(2025-10-06) |
-1.50 | -10.20% | 21,425,000 | -117,400 | -1.7 |
12.90
14.70
13.20
|
|
3 tháng
(2025-09-08) |
-1.60 | -10.81% | 49,041,300 | -252,300 | -3.4 |
12.90
17.15
13.20
|
|
6 tháng
(2025-06-09) |
0.20 | 1.54% | 123,487,600 | -150,600 | -3.5 |
12.80
17.15
13.20
|
|
12 tháng
(2024-12-10) |
-0.60 | -4.34% | 264,816,800 | -1,742,546 | -28.8 |
9.79
17.15
13.20
|
|
24 tháng
(2023-12-18) |
1.73 | 15.12% | 332,035,900 | -1,405,736 | -24.8 |
9.79
17.87
13.20
|
|
36 tháng
(2022-12-21) |
-0.81 | -5.78% | 335,644,500 | -1,414,931 | -24.7 |
9.79
17.87
13.20
|
|
60 tháng
(2020-12-31) |
-2.47 | -15.77% | 369,016,650 | -1,687,245 | -35.5 |
9.79
20.56
13.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/09/2012 |
7.37
|
203,940 | 7.25 | 7.37 | 7.14 | 0 | 20,000 | -0.5 |
| 12/09/2012 |
7.25
|
148,470 | 7.22 | 7.37 | 7.17 | 2,000 | 0 | 0.1 |
| 11/09/2012 |
7.22
|
220,640 | 7.05 | 7.28 | 7.05 | 0 | 0 | 0 |
| 10/09/2012 |
7.05
|
605,940 | 7.34 | 7.34 | 7.05 | 30 | 10,470 | -0.3 |
| 07/09/2012 |
7.34
|
406,910 | 7.20 | 7.37 | 7.25 | 0 | 2,000 | -0.1 |
| 06/09/2012 |
7.20
|
322,590 | 7.31 | 7.37 | 7.17 | 0 | 1,000 | -0.0 |
| 05/09/2012 |
7.31
|
436,350 | 7.45 | 7.48 | 7.25 | 560 | 0 | 0.0 |
| 04/09/2012 |
7.45
|
316,430 | 7.57 | 7.65 | 7.45 | 2,800 | 0 | 0.1 |
| 31/08/2012 |
7.57
|
612,970 | 7.42 | 7.68 | 7.45 | 640 | 0 | 0.0 |
| 30/08/2012 |
7.42
|
518,520 | 7.45 | 7.57 | 7.37 | 0 | 6,400 | -0.2 |
| 29/08/2012 |
7.45
|
458,000 | 7.11 | 7.45 | 7.11 | 0 | 0 | 0 |
| 28/08/2012 |
7.11
|
361,800 | 6.91 | 7.11 | 6.74 | 12,900 | 3,090 | 0.2 |
| 27/08/2012 |
6.91
|
1,040,160 | 7.25 | 7.25 | 6.91 | 1,400 | 0 | 0.0 |
| 24/08/2012 |
7.25
|
1,644,800 | 6.91 | 7.25 | 6.57 | 0 | 8,000 | -0.2 |
| 23/08/2012 |
6.91
|
551,720 | 7.25 | 7.25 | 6.91 | 150,000 | 0 | 3.6 |
| 22/08/2012 |
7.25
|
1,219,600 | 7.57 | 7.57 | 7.25 | 140,500 | 0 | 3.7 |
| 21/08/2012 |
7.57
|
1,498,710 | 7.94 | 7.94 | 7.57 | 455,000 | 5,000 | 11.9 |
| 20/08/2012 |
7.94
|
669,130 | 7.77 | 7.97 | 7.80 | 6,150 | 0 | 0.2 |
| 17/08/2012 |
7.77
|
366,640 | 7.62 | 7.80 | 7.57 | 0 | 0 | 0 |
| 16/08/2012 |
7.62
|
365,220 | 7.68 | 7.71 | 7.57 | 0 | 0 | 0 |
| 15/08/2012 |
7.68
|
171,600 | 7.71 | 7.82 | 7.65 | 300 | 0 | 0.0 |
| 14/08/2012 |
7.71
|
281,210 | 7.62 | 7.74 | 7.62 | 0 | 10,000 | -0.3 |
| 13/08/2012 |
7.62
|
380,140 | 7.68 | 7.68 | 7.51 | 0 | 740 | -0.0 |
| 10/08/2012 |
7.68
|
479,400 | 7.74 | 7.80 | 7.65 | 0 | 2,000 | -0.0 |
| 09/08/2012 |
7.74
|
344,860 | 7.71 | 8.00 | 7.74 | 2,000 | 0 | 0.1 |
| 08/08/2012 |
7.71
|
264,700 | 7.71 | 7.80 | 7.68 | 0 | 0 | 0 |
| 07/08/2012 |
7.71
|
632,670 | 7.80 | 7.85 | 7.68 | 0 | 0 | 0 |
| 06/08/2012 |
7.80
|
924,420 | 7.42 | 7.80 | 7.51 | 0 | 70,020 | -1.9 |
| 03/08/2012 |
7.42
|
332,480 | 7.40 | 7.48 | 7.34 | 0 | 3,000 | -0.1 |
| 02/08/2012 |
7.40
|
256,050 | 7.40 | 7.48 | 7.40 | 4,800 | 0 | 0.1 |
| 01/08/2012 |
7.40
|
430,420 | 7.42 | 7.42 | 7.25 | 0 | 0 | 0 |
| 31/07/2012 |
7.42
|
251,110 | 7.31 | 7.45 | 7.31 | 2,000 | 0 | 0.1 |
| 30/07/2012 |
7.31
|
314,450 | 7.34 | 7.45 | 7.25 | 0 | 64,910 | -1.7 |
| 27/07/2012 |
7.34
|
536,560 | 7.57 | 7.68 | 7.28 | 2,400 | 0 | 0.1 |
| 26/07/2012 |
7.57
|
426,300 | 7.42 | 7.68 | 7.45 | 3,000 | 81,830 | -2.1 |
| 25/07/2012 |
7.42
|
651,780 | 7.37 | 7.54 | 7.25 | 0 | 70,610 | -1.8 |
| 24/07/2012 |
7.37
|
917,080 | 7.68 | 7.71 | 7.34 | 0 | 1,500 | -0.0 |
| 23/07/2012 |
7.68
|
714,750 | 7.82 | 7.91 | 7.68 | 0 | 14,980 | -0.4 |
| 20/07/2012 |
7.82
|
1,005,360 | 7.91 | 8.20 | 7.82 | 9,800 | 23,000 | -0.4 |
| 19/07/2012 |
7.91
|
1,137,900 | 7.54 | 7.91 | 7.54 | 0 | 420 | -0.0 |
| 18/07/2012 |
7.54
|
1,125,310 | 7.22 | 7.54 | 7.00 | 0 | 94,780 | -2.4 |
| 17/07/2012 |
7.22
|
605,340 | 7.08 | 7.37 | 7.00 | 3,000 | 0 | 0.1 |
| 16/07/2012 |
7.08
|
707,380 | 7.28 | 7.57 | 7.00 | 1,000 | 0 | 0.0 |
| 13/07/2012 |
7.28
|
918,050 | 6.94 | 7.28 | 6.88 | 1,810 | 0 | 0.0 |
| 12/07/2012 |
6.94
|
228,720 | 6.88 | 7.00 | 6.83 | 0 | 130 | -0.0 |
| 11/07/2012 |
6.88
|
390,370 | 6.91 | 6.97 | 6.74 | 0 | 0 | 0 |
| 10/07/2012 |
6.91
|
320,310 | 6.94 | 7.00 | 6.71 | 0 | 1,000 | -0.0 |
| 09/07/2012 |
6.94
|
493,050 | 7.28 | 7.28 | 6.94 | 0 | 0 | 0 |
| 06/07/2012 |
7.28
|
720,110 | 6.94 | 7.28 | 6.94 | 0 | 0 | 0 |
| 05/07/2012 |
6.94
|
477,390 | 6.63 | 6.94 | 6.51 | 0 | 5,800 | -0.1 |
| 04/07/2012 |
6.63
|
417,510 | 6.80 | 7.00 | 6.63 | 0 | 0 | 0 |
| 03/07/2012 |
6.80
|
477,330 | 6.88 | 6.88 | 6.57 | 0 | 0 | 0 |
| 02/07/2012 |
6.88
|
622,980 | 7.22 | 7.37 | 6.88 | 100,000 | 0 | 2.5 |
| 29/06/2012 |
7.22
|
489,060 | 7.05 | 7.25 | 7.05 | 0 | 0 | 0 |
| 28/06/2012 |
7.05
|
574,310 | 6.88 | 7.08 | 6.57 | 0 | 10,000 | -0.2 |
| 27/06/2012 |
6.88
|
706,580 | 7.22 | 7.42 | 6.88 | 1,000 | 500 | 0.0 |
| 26/06/2012 |
7.22
|
801,980 | 7.60 | 7.60 | 7.22 | 0 | 11,840 | -0.3 |
| 25/06/2012 |
7.60
|
623,310 | 7.97 | 7.97 | 7.60 | 0 | 0 | 0 |
| 22/06/2012 |
7.97
|
703,150 | 8.02 | 8.02 | 7.80 | 0 | 1,400 | -0.0 |
| 21/06/2012 |
8.02
|
632,350 | 8.02 | 8.17 | 7.94 | 0 | 5,000 | -0.1 |
| 20/06/2012 |
8.02
|
800,000 | 7.85 | 8.14 | 7.82 | 0 | 0 | 0 |
| 19/06/2012 |
7.85
|
658,010 | 8.11 | 8.11 | 7.77 | 0 | 0 | 0 |
| 18/06/2012 |
8.11
|
707,420 | 7.74 | 8.11 | 7.88 | 6,000 | 0 | 0.2 |
| 15/06/2012 |
7.74
|
697,160 | 7.40 | 7.74 | 7.45 | 650 | 2,000 | -0.0 |
| 14/06/2012 |
7.40
|
646,600 | 7.71 | 7.71 | 7.40 | 0 | 0 | 0 |
| 13/06/2012 |
7.71
|
541,480 | 7.60 | 7.91 | 7.42 | 1,340 | 0 | 0.0 |
| 12/06/2012 |
7.60
|
860,940 | 8.00 | 8.00 | 7.60 | 0 | 700 | -0.0 |
| 11/06/2012 |
8.00
|
976,690 | 7.62 | 8.00 | 7.57 | 8,800 | 103,710 | -2.6 |
| 08/06/2012 |
7.62
|
1,366,460 | 7.37 | 7.71 | 7.60 | 2,000 | 6,200 | -0.1 |
| 07/06/2012 |
7.37
|
475,580 | 7.03 | 7.37 | 7.20 | 0 | 4,000 | -0.1 |
| 06/06/2012 |
7.03
|
632,150 | 6.71 | 7.03 | 6.63 | 500 | 0 | 0.0 |
| 05/06/2012 |
6.71
|
418,250 | 6.48 | 6.74 | 6.28 | 0 | 0 | 0 |
| 04/06/2012 |
6.48
|
561,450 | 6.80 | 6.80 | 6.48 | 0 | 5,350 | -0.1 |
| 01/06/2012 |
6.80
|
342,900 | 6.88 | 7.00 | 6.68 | 0 | 0 | 0 |
| 31/05/2012 |
6.88
|
829,160 | 7.22 | 7.22 | 6.88 | 0 | 0 | 0 |
| 30/05/2012 |
7.22
|
328,700 | 7.14 | 7.45 | 7.14 | 7,400 | 0 | 0.2 |
| 29/05/2012 |
7.14
|
990,140 | 6.83 | 7.14 | 6.63 | 47,350 | 5,500 | 1.0 |
| 28/05/2012 |
6.83
|
869,950 | 6.51 | 6.83 | 6.77 | 0 | 0 | 0 |
| 25/05/2012 |
6.51
|
699,360 | 6.23 | 6.51 | 6.28 | 5,000 | 5,000 | 0 |
| 24/05/2012 |
6.23
|
507,550 | 6.54 | 6.54 | 6.23 | 82,000 | 0 | 1.8 |
| 23/05/2012 |
6.54
|
824,260 | 6.88 | 6.88 | 6.54 | 5,000 | 0 | 0.1 |
| 22/05/2012 |
6.88
|
668,150 | 7.22 | 7.28 | 6.88 | 0 | 20,640 | -0.5 |
| 21/05/2012 |
7.22
|
1,374,640 | 6.88 | 7.22 | 6.54 | 17,000 | 136,620 | -2.8 |
| 18/05/2012 |
6.88
|
30,060 | 7.22 | 7.22 | 6.88 | 0 | 0 | 0 |
| 17/05/2012 |
7.22
|
801,130 | 7.60 | 7.68 | 7.22 | 6,000 | 47,100 | -1.1 |
| 16/05/2012 |
7.60
|
775,570 | 8.00 | 8.00 | 7.60 | 0 | 55,000 | -1.5 |
| 15/05/2012 |
8.00
|
854,580 | 8.40 | 8.40 | 8.00 | 0 | 50,000 | -1.4 |
| 14/05/2012 |
8.40
|
563,070 | 8.48 | 8.74 | 8.08 | 1,100 | 21,000 | -0.6 |
| 11/05/2012 |
8.48
|
763,080 | 8.11 | 8.51 | 8.05 | 2,600 | 100,000 | -2.9 |
| 10/05/2012 |
8.11
|
687,010 | 8.31 | 8.48 | 8.05 | 350 | 5,560 | -0.2 |
| 09/05/2012 |
8.31
|
3,216,860 | 7.94 | 8.31 | 7.71 | 22,380 | 98,700 | -2.2 |
| 08/05/2012 |
7.94
|
79,420 | 7.57 | 7.94 | 7.94 | 0 | 17,590 | -0.5 |
| 07/05/2012 |
7.57
|
23,990 | 7.22 | 7.57 | 7.57 | 0 | 5,000 | -0.1 |
| 04/05/2012 |
7.22
|
91,870 | 6.88 | 7.22 | 7.22 | 0 | 1,000 | -0.0 |
| 03/05/2012 |
6.88
|
1,245,240 | 6.57 | 6.88 | 6.65 | 4,500 | 7,070 | -0.1 |
| 02/05/2012 |
6.57
|
1,634,280 | 6.65 | 6.97 | 6.57 | 10,000 | 3,100 | 0.2 |
| 27/04/2012 |
6.65
|
586,240 | 6.34 | 6.65 | 6.57 | 31,800 | 50,040 | -0.4 |
| 26/04/2012 |
6.34
|
97,660 | 6.05 | 6.34 | 6.34 | 0 | 71,000 | -1.6 |
| 25/04/2012 |
6.05
|
102,310 | 5.77 | 6.05 | 6.05 | 0 | 20,000 | -0.4 |
| 24/04/2012 |
5.77
|
494,800 | 5.51 | 5.77 | 5.71 | 30,000 | 20,200 | 0.2 |