| 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) |
0.40 | 5.06% | 974,800 | 0 | 0 |
7.90
8.80
8.40
|
|
2 tháng
(2025-10-06) |
0 | 0% | 2,618,300 | 0 | 0 |
6.80
8.80
8.40
|
|
3 tháng
(2025-09-05) |
-0.40 | -4.60% | 3,928,700 | 0 | 0 |
6.80
8.80
8.40
|
|
6 tháng
(2025-06-09) |
0.60 | 7.79% | 13,814,600 | 0 | 0 |
6.80
9.70
8.40
|
|
12 tháng
(2024-12-09) |
-2.50 | -23.15% | 26,436,756 | 0 | 0 |
6.60
10.90
8.40
|
|
24 tháng
(2023-12-15) |
-11.30 | -57.65% | 87,646,616 | 0 | 0 |
6.60
24.20
8.40
|
|
36 tháng
(2022-12-20) |
1.80 | 27.69% | 145,560,158 | -2,000 | -0.1 |
5.10
34.70
8.40
|
|
60 tháng
(2020-12-30) |
5.40 | 186.21% | 199,792,710 | -158,200 | -1.9 |
2.90
37.50
8.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2011 |
6.28
|
4,300 | 6.12 | 6.41 | 6.15 | 0 | 0 | 0 |
| 11/02/2011 |
6.12
|
6,400 | 6.28 | 6.28 | 6.12 | 0 | 0 | 0 |
| 10/02/2011 |
6.28
|
700 | 6.38 | 6.38 | 5.95 | 0 | 0 | 0 |
| 09/02/2011 |
6.38
|
100 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
| 08/02/2011 |
6.38
|
1,000 | 5.95 | 6.38 | 6.38 | 0 | 0 | 0 |
| 28/01/2011 |
5.95
|
2,000 | 5.92 | 6.32 | 5.95 | 0 | 0 | 0 |
| 27/01/2011 |
5.92
|
10,500 | 5.79 | 5.95 | 5.85 | 0 | 0 | 0 |
| 26/01/2011 |
5.79
|
7,500 | 5.79 | 6.05 | 5.79 | 0 | 0 | 0 |
| 25/01/2011 |
5.79
|
27,600 | 5.82 | 5.95 | 5.72 | 0 | 0 | 0 |
| 24/01/2011 |
5.82
|
13,900 | 5.72 | 6.12 | 5.65 | 0 | 0 | 0 |
| 21/01/2011 |
5.72
|
13,100 | 6.05 | 6.05 | 5.69 | 0 | 0 | 0 |
| 20/01/2011 |
6.05
|
3,700 | 6.58 | 6.61 | 6.05 | 0 | 0 | 0 |
| 19/01/2011 |
6.58
|
200 | 6.05 | 6.58 | 6.38 | 0 | 0 | 0 |
| 18/01/2011 |
6.05
|
900 | 6.68 | 6.68 | 6.05 | 0 | 0 | 0 |
| 17/01/2011 |
6.68
|
5,800 | 6.78 | 6.78 | 6.28 | 0 | 0 | 0 |
| 14/01/2011 |
6.78
|
1,400 | 6.51 | 6.88 | 6.28 | 0 | 0 | 0 |
| 13/01/2011 |
6.51
|
3,600 | 6.28 | 6.75 | 6.51 | 0 | 0 | 0 |
| 12/01/2011 |
6.28
|
4,200 | 6.61 | 6.61 | 6.22 | 0 | 0 | 0 |
| 11/01/2011 |
6.61
|
300 | 6.28 | 6.61 | 6.61 | 0 | 0 | 0 |
| 10/01/2011 |
6.28
|
2,600 | 6.58 | 6.58 | 6.28 | 0 | 0 | 0 |
| 07/01/2011 |
6.58
|
1,100 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 06/01/2011 |
6.58
|
4,700 | 6.58 | 6.75 | 6.28 | 0 | 0 | 0 |
| 05/01/2011 |
6.58
|
200 | 6.41 | 6.58 | 6.58 | 0 | 0 | 0 |
| 04/01/2011 |
6.41
|
6,600 | 6.48 | 6.94 | 6.28 | 0 | 0 | 0 |
| 31/12/2010 |
6.48
|
2,400 | 6.61 | 6.78 | 6.48 | 0 | 0 | 0 |
| 30/12/2010 |
6.61
|
10,200 | 6.94 | 6.94 | 6.45 | 0 | 0 | 0 |
| 29/12/2010 |
6.94
|
2,200 | 6.88 | 6.94 | 6.88 | 0 | 0 | 0 |
| 28/12/2010 |
6.88
|
15,300 | 6.51 | 6.94 | 6.88 | 0 | 0 | 0 |
| 27/12/2010 |
6.51
|
25,500 | 6.22 | 6.51 | 6.45 | 0 | 0 | 0 |
| 24/12/2010 |
6.22
|
400 | 6.08 | 6.22 | 5.95 | 0 | 0 | 0 |
| 23/12/2010 |
6.08
|
8,800 | 6.41 | 6.45 | 6.08 | 0 | 0 | 0 |
| 22/12/2010 |
6.41
|
13,500 | 6.81 | 6.91 | 6.41 | 0 | 0 | 0 |
| 21/12/2010 |
6.81
|
8,100 | 6.71 | 7.04 | 6.78 | 0 | 0 | 0 |
| 20/12/2010 |
6.71
|
19,400 | 6.35 | 6.78 | 6.71 | 0 | 0 | 0 |
| 17/12/2010 |
6.35
|
15,200 | 5.92 | 6.35 | 6.28 | 0 | 0 | 0 |
| 16/12/2010 |
5.92
|
4,500 | 6.22 | 6.22 | 5.92 | 0 | 0 | 0 |
| 15/12/2010 |
6.22
|
5,100 | 6.61 | 6.61 | 6.22 | 0 | 0 | 0 |
| 14/12/2010 |
6.61
|
9,200 | 6.91 | 7.21 | 6.61 | 0 | 0 | 0 |
| 13/12/2010 |
6.91
|
31,500 | 7.01 | 7.54 | 6.78 | 0 | 0 | 0 |
| 10/12/2010 |
7.01
|
13,100 | 7.08 | 7.37 | 7.01 | 0 | 0 | 0 |
| 09/12/2010 |
7.08
|
18,900 | 7.61 | 7.61 | 7.08 | 0 | 0 | 0 |
| 08/12/2010 |
7.61
|
9,000 | 7.44 | 7.84 | 7.11 | 0 | 0 | 0 |
| 07/12/2010 |
7.44
|
24,700 | 7.11 | 7.61 | 7.41 | 0 | 0 | 0 |
| 06/12/2010 |
7.11
|
60,800 | 6.75 | 7.11 | 6.61 | 0 | 0 | 0 |
| 03/12/2010 |
6.75
|
57,300 | 6.51 | 6.94 | 6.08 | 0 | 0 | 0 |
| 02/12/2010 |
6.51
|
3,100 | 6.98 | 6.98 | 6.51 | 0 | 0 | 0 |
| 01/12/2010 |
6.98
|
5,300 | 7.37 | 7.37 | 6.98 | 0 | 0 | 0 |
| 30/11/2010 |
7.37
|
1,100 | 7.61 | 7.61 | 7.37 | 0 | 0 | 0 |
| 29/11/2010 |
7.61
|
48,600 | 7.61 | 8.60 | 6.68 | 0 | 0 | 0 |
| 30/11/-0001 |
3.17
|
245,202 | 3.37 | 3.37 | 3.11 | 0 | 0 | 0 |