| 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) |
-12.70 | -13.12% | 15,859,700 | 22,900 | 1.6 |
83.90
96.80
84.50
|
|
2 tháng
(2025-10-06) |
1 | 1.20% | 53,155,900 | 980,100 | 86.5 |
79
103.50
84.50
|
|
3 tháng
(2025-09-08) |
9.10 | 12.13% | 69,565,900 | 2,238,400 | 189.3 |
75
103.50
84.50
|
|
6 tháng
(2025-06-09) |
4.80 | 6.05% | 143,308,900 | 419,694 | 49.9 |
74.10
103.50
84.50
|
|
12 tháng
(2024-12-10) |
16.81 | 24.99% | 296,968,100 | -5,746 | 97.3 |
64.30
103.50
84.50
|
|
24 tháng
(2023-12-18) |
21.44 | 34.22% | 600,073,200 | 4,380,833 | 412.7 |
58.13
103.50
84.50
|
|
36 tháng
(2022-12-21) |
59.35 | 239.76% | 812,640,900 | 439,406 | 146.3 |
24.05
103.50
84.50
|
|
60 tháng
(2020-12-31) |
27.54 | 48.69% | 1,142,855,950 | 2,965,442 | 278.2 |
18.62
103.50
84.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/02/2011 |
24.37
|
9,930 | 24.93 | 24.93 | 24.37 | 0 | 9,480 | -0.6 |
| 10/02/2011 |
24.93
|
12,710 | 24.75 | 24.93 | 24.37 | 0 | 2,700 | -0.2 |
| 09/02/2011 |
24.75
|
27,680 | 25.30 | 25.30 | 24.75 | 0 | 2,100 | -0.1 |
| 08/02/2011 |
25.30
|
520 | 25.30 | 25.30 | 24.19 | 0 | 0 | 0 |
| 28/01/2011 |
25.30
|
28,490 | 25.12 | 25.30 | 24.00 | 0 | 25,880 | -1.7 |
| 27/01/2011 |
25.12
|
4,250 | 25.30 | 25.30 | 25.12 | 0 | 1,000 | -0.1 |
| 26/01/2011 |
25.30
|
8,710 | 24.93 | 25.68 | 25.30 | 200 | 0 | 0.0 |
| 25/01/2011 |
24.93
|
6,620 | 25.30 | 25.30 | 24.93 | 100 | 0 | 0.0 |
| 24/01/2011 |
25.30
|
7,030 | 25.68 | 25.68 | 25.30 | 0 | 0 | 0 |
| 21/01/2011 |
25.68
|
21,020 | 25.86 | 25.86 | 25.68 | 20,000 | 20,000 | 0 |
| 20/01/2011 |
25.86
|
58,600 | 25.49 | 25.86 | 24.37 | 53,000 | 36,480 | 1.2 |
| 19/01/2011 |
25.49
|
1,000 | 25.49 | 25.49 | 25.49 | 0 | 1,000 | -0.1 |
| 18/01/2011 |
25.49
|
17,010 | 25.49 | 25.49 | 25.30 | 3,000 | 17,010 | -1.0 |
| 17/01/2011 |
25.49
|
840 | 25.49 | 25.49 | 24.56 | 0 | 510 | -0.0 |
| 14/01/2011 |
25.49
|
10 | 25.49 | 25.49 | 25.49 | 0 | 10 | -0.0 |
| 13/01/2011 |
25.49
|
1,390 | 25.30 | 25.49 | 25.49 | 0 | 0 | 0 |
| 12/01/2011 |
25.30
|
24,720 | 25.30 | 25.30 | 25.30 | 7,850 | 320,000 | -21.1 |
| 11/01/2011 |
25.30
|
15,530 | 25.68 | 25.68 | 24.93 | 4,330 | 9,830 | -0.4 |
| 10/01/2011 |
25.68
|
7,430 | 25.68 | 25.68 | 25.12 | 1,170 | 7,000 | -0.4 |
| 07/01/2011 |
25.68
|
400 | 25.68 | 25.68 | 25.12 | 0 | 0 | 0 |
| 06/01/2011 |
25.68
|
3,050 | 25.12 | 25.68 | 24.93 | 410 | 0 | 0.0 |
| 05/01/2011 |
25.12
|
18,100 | 25.49 | 25.49 | 25.12 | 0 | 10,000 | -0.7 |
| 04/01/2011 |
25.49
|
15,000 | 26.05 | 26.05 | 25.30 | 0 | 0 | 0 |
| 31/12/2010 |
26.05
|
15,780 | 25.86 | 26.05 | 25.68 | 0 | 6,380 | -0.4 |
| 30/12/2010 |
25.86
|
40,000 | 25.68 | 25.86 | 25.68 | 0 | 25,000 | -1.7 |
| 29/12/2010 |
25.68
|
32,050 | 26.05 | 26.05 | 25.68 | 0 | 25,000 | -1.8 |
| 28/12/2010 |
26.05
|
7,000 | 26.05 | 26.05 | 26.05 | 0 | 6,000 | -0.4 |
| 27/12/2010 |
26.05
|
0 | 26.05 | 26.05 | 26.05 | 0 | 0 | 0 |
| 24/12/2010 |
26.05
|
9,650 | 25.68 | 26.05 | 24.93 | 2,020 | 2,450 | -0.0 |
| 23/12/2010 |
25.68
|
5,550 | 26.42 | 26.42 | 25.68 | 0 | 0 | 0 |
| 22/12/2010 |
26.42
|
24,300 | 26.42 | 26.42 | 26.24 | 24,060 | 170 | 1.7 |
| 21/12/2010 |
26.42
|
24,160 | 26.42 | 26.42 | 25.68 | 22,730 | 10,000 | 0.9 |
| 20/12/2010 |
26.42
|
12,740 | 25.68 | 26.42 | 25.68 | 690 | 200 | 0.0 |
| 17/12/2010 |
25.68
|
17,510 | 25.68 | 25.68 | 25.68 | 10,000 | 0 | 0.7 |
| 16/12/2010 |
25.68
|
5,620 | 26.05 | 26.05 | 25.30 | 5,000 | 0 | 0.3 |
| 15/12/2010 |
26.05
|
40,200 | 26.05 | 26.05 | 26.05 | 38,000 | 31,950 | 0.4 |
| 14/12/2010 |
26.05
|
25,040 | 25.86 | 26.05 | 24.93 | 308,000 | 289,000 | 1.3 |
| 13/12/2010 |
25.86
|
10,850 | 25.86 | 26.61 | 25.86 | 1,300 | 0 | 0.1 |
| 10/12/2010 |
25.86
|
83,600 | 24.93 | 25.86 | 25.49 | 77,900 | 0 | 5.4 |
| 09/12/2010 |
24.93
|
9,000 | 24.75 | 24.93 | 24.75 | 7,000 | 0 | 0.5 |
| 08/12/2010 |
24.75
|
42,320 | 25.86 | 25.86 | 24.75 | 20,000 | 0 | 1.3 |
| 07/12/2010 |
25.86
|
9,370 | 25.86 | 25.86 | 25.30 | 5,900 | 2,700 | 0.2 |
| 06/12/2010 |
25.86
|
14,820 | 25.86 | 26.05 | 25.86 | 261,000 | 251,000 | 0.7 |
| 03/12/2010 |
25.86
|
49,090 | 24.93 | 25.86 | 25.30 | 39,150 | 0 | 2.7 |
| 02/12/2010 |
24.93
|
14,000 | 24.37 | 24.93 | 24.56 | 12,000 | 0 | 0.8 |
| 01/12/2010 |
24.37
|
12,620 | 24.37 | 24.56 | 24.19 | 4,440 | 0 | 0.3 |
| 30/11/2010 |
24.37
|
12,500 | 24.19 | 24.56 | 24.19 | 10,000 | 0 | 0.7 |
| 29/11/2010 |
24.19
|
18,080 | 23.82 | 24.19 | 22.70 | 15,000 | 0 | 1.0 |
| 26/11/2010 |
23.82
|
1,400 | 23.63 | 23.82 | 23.63 | 315,000 | 315,000 | 0 |
| 25/11/2010 |
23.63
|
29,310 | 23.44 | 23.63 | 23.44 | 20,000 | 0 | 1.3 |
| 24/11/2010 |
23.44
|
660 | 23.44 | 23.44 | 23.44 | 0 | 0 | 0 |
| 23/11/2010 |
23.44
|
70 | 23.44 | 23.44 | 23.26 | 0 | 0 | 0 |
| 22/11/2010 |
23.44
|
17,720 | 23.44 | 23.44 | 22.33 | 10,000 | 0 | 0.6 |
| 19/11/2010 |
23.44
|
7,040 | 23.44 | 23.44 | 22.33 | 5,000 | 0 | 0.3 |
| 18/11/2010 |
23.44
|
27,930 | 22.33 | 23.44 | 21.96 | 9,930 | 0 | 0.6 |
| 17/11/2010 |
22.33
|
1,590 | 22.14 | 22.33 | 22.33 | 332,000 | 332,000 | 0 |
| 16/11/2010 |
22.14
|
37,130 | 23.07 | 23.07 | 21.96 | 18,720 | 30,210 | -0.7 |
| 15/11/2010 |
23.07
|
3,480 | 23.07 | 23.44 | 23.07 | 1,320 | 0 | 0.1 |
| 12/11/2010 |
23.07
|
90,730 | 24.19 | 24.19 | 23.07 | 23,440 | 35,400 | -0.7 |
| 11/11/2010 |
24.19
|
28,850 | 24.75 | 24.75 | 24.00 | 8,780 | 0 | 0.6 |
| 10/11/2010 |
24.75
|
15,230 | 25.12 | 25.12 | 24.56 | 0 | 5,000 | -0.3 |
| 09/11/2010 |
25.12
|
6,720 | 24.93 | 25.12 | 24.56 | 318,000 | 313,000 | 0.3 |
| 08/11/2010 |
24.93
|
4,460 | 25.30 | 25.30 | 24.56 | 0 | 0 | 0 |
| 05/11/2010 |
25.30
|
18,820 | 24.75 | 25.30 | 24.75 | 18,170 | 0 | 1.2 |
| 04/11/2010 |
24.75
|
4,620 | 24.56 | 24.75 | 24.56 | 0 | 0 | 0 |
| 03/11/2010 |
24.56
|
16,730 | 24.56 | 24.56 | 24.56 | 430 | 0 | 0.0 |
| 02/11/2010 |
24.56
|
19,000 | 24.56 | 24.56 | 24.56 | 0 | 3,000 | -0.2 |
| 01/11/2010 |
24.56
|
14,300 | 24.93 | 24.93 | 24.56 | 2,700 | 4,250 | -0.1 |
| 29/10/2010 |
24.93
|
9,500 | 25.12 | 25.12 | 24.93 | 255,000 | 258,660 | -0.2 |
| 28/10/2010 |
25.12
|
1,400 | 25.30 | 25.30 | 25.12 | 0 | 500 | -0.0 |
| 27/10/2010 |
25.30
|
1,210 | 25.49 | 25.49 | 24.93 | 500 | 650 | -0.0 |
| 26/10/2010 |
25.49
|
29,920 | 25.12 | 25.49 | 24.56 | 25,000 | 16,100 | 0.6 |
| 25/10/2010 |
25.12
|
1,470 | 24.93 | 25.12 | 23.82 | 0 | 560 | -0.0 |
| 22/10/2010 |
24.93
|
4,560 | 25.12 | 25.30 | 24.93 | 100 | 1,900 | -0.1 |
| 21/10/2010 |
25.12
|
17,770 | 25.30 | 25.30 | 24.56 | 17,300 | 9,390 | 0.5 |
| 20/10/2010 |
25.30
|
20 | 25.30 | 25.30 | 25.30 | 0 | 0 | 0 |
| 19/10/2010 |
25.30
|
1,100 | 24.93 | 25.30 | 25.30 | 100 | 0 | 0.0 |
| 18/10/2010 |
24.93
|
9,750 | 25.49 | 25.49 | 24.56 | 5,000 | 1,200 | 0.3 |
| 15/10/2010 |
25.49
|
19,400 | 25.68 | 25.68 | 24.75 | 7,500 | 4,300 | 0.2 |
| 14/10/2010 |
25.68
|
2,400 | 25.68 | 25.86 | 25.68 | 0 | 100 | -0.0 |
| 13/10/2010 |
25.68
|
14,700 | 25.30 | 25.68 | 24.37 | 7,030 | 1,980 | 0.4 |
| 12/10/2010 |
25.30
|
1,800 | 25.86 | 25.86 | 25.30 | 0 | 600 | -0.0 |
| 11/10/2010 |
25.86
|
12,870 | 25.86 | 26.05 | 25.86 | 150 | 1,220 | -0.1 |
| 08/10/2010 |
25.86
|
19,700 | 25.86 | 26.05 | 25.86 | 15,250 | 4,000 | 0.8 |
| 07/10/2010 |
25.86
|
27,610 | 25.68 | 26.05 | 25.86 | 21,500 | 5,000 | 1.2 |
| 06/10/2010 |
25.68
|
22,100 | 25.68 | 26.05 | 25.68 | 11,000 | 4,000 | 0.5 |
| 05/10/2010 |
25.68
|
27,650 | 26.05 | 26.05 | 25.68 | 0 | 17,060 | -1.2 |
| 04/10/2010 |
26.05
|
20,790 | 26.24 | 26.24 | 24.93 | 0 | 100 | -0.0 |
| 01/10/2010 |
26.24
|
5,000 | 26.24 | 26.24 | 26.24 | 0 | 5,000 | -0.4 |
| 30/09/2010 |
26.24
|
3,000 | 26.42 | 26.42 | 26.24 | 0 | 0 | 0 |
| 29/09/2010 |
26.42
|
20,310 | 26.42 | 26.42 | 26.05 | 16,140 | 0 | 1.1 |
| 28/09/2010 |
26.42
|
15,410 | 26.05 | 26.42 | 25.86 | 8,290 | 0 | 0.6 |
| 27/09/2010 |
26.05
|
10,020 | 26.24 | 26.24 | 25.86 | 6,000 | 0 | 0.4 |
| 24/09/2010 |
26.24
|
6,310 | 26.61 | 26.61 | 26.24 | 4,320 | 0 | 0.3 |
| 23/09/2010 |
26.61
|
43,400 | 26.42 | 26.79 | 26.42 | 30,000 | 0 | 2.1 |
| 22/09/2010 |
26.42
|
29,380 | 26.61 | 26.79 | 26.42 | 19,800 | 0 | 1.4 |
| 21/09/2010 |
26.61
|
7,970 | 26.61 | 26.79 | 26.42 | 0 | 0 | 0 |
| 20/09/2010 |
26.61
|
6,310 | 26.61 | 26.79 | 26.61 | 0 | 0 | 0 |
| 17/09/2010 |
26.61
|
4,750 | 26.42 | 26.61 | 26.42 | 0 | 0 | 0 |
| 16/09/2010 |
26.42
|
24,980 | 26.42 | 26.42 | 25.68 | 20,200 | 12,500 | 0.5 |