| 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) |
-3.40 | -3.37% | 135,858,000 | 11,919,500 | 1,187.1 |
96.10
101
96.20
|
|
2 tháng
(2025-10-06) |
2 | 2.09% | 395,561,300 | 29,737,100 | 3,018.1 |
87
105
96.20
|
|
3 tháng
(2025-09-08) |
-4.40 | -4.32% | 620,538,300 | 11,615,000 | 1,268.7 |
87
105.50
96.20
|
|
6 tháng
(2025-06-09) |
-2.69 | -2.68% | 1,151,862,500 | -45,632,432 | -4,606.4 |
87
112.10
96.20
|
|
12 tháng
(2024-12-10) |
-31.40 | -24.36% | 1,834,544,300 | -115,732,233 | -14,291.6 |
87
133.04
96.20
|
|
24 tháng
(2023-12-18) |
27.99 | 40.27% | 2,797,378,900 | -159,454,677 | -20,129.5 |
69.51
133.04
96.20
|
|
36 tháng
(2022-12-21) |
49 | 101.03% | 3,153,944,200 | -160,365,399 | -20,216.2 |
47.87
133.04
96.20
|
|
60 tháng
(2020-12-31) |
71.69 | 277.76% | 4,191,695,770 | -155,614,289 | -19,687.0 |
25.59
133.04
96.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/02/2011 |
5.09
|
576,950 | 5.13 | 5.13 | 5.05 | 104,780 | 522,750 | -25.9 |
| 10/02/2011 |
5.13
|
393,200 | 5.17 | 5.21 | 5.13 | 169,310 | 371,550 | -12.7 |
| 09/02/2011 |
5.17
|
211,100 | 5.21 | 5.34 | 5.17 | 81,240 | 72,410 | 0.6 |
| 08/02/2011 |
5.21
|
480,160 | 5.17 | 5.42 | 5.21 | 218,070 | 379,070 | -10.3 |
| 28/01/2011 |
5.17
|
408,070 | 5.34 | 5.38 | 5.17 | 271,180 | 266,960 | 0.3 |
| 27/01/2011 |
5.34
|
386,830 | 5.09 | 5.34 | 5.05 | 304,210 | 205,980 | 6.5 |
| 26/01/2011 |
5.09
|
348,000 | 5.13 | 5.13 | 5.05 | 76,570 | 317,420 | -14.9 |
| 25/01/2011 |
5.13
|
437,760 | 5.17 | 5.21 | 5.13 | 295,650 | 305,490 | -0.6 |
| 24/01/2011 |
5.17
|
370,470 | 5.25 | 5.25 | 5.17 | 140,480 | 198,330 | -3.7 |
| 21/01/2011 |
5.25
|
285,390 | 5.21 | 5.34 | 5.25 | 113,590 | 101,120 | 0.8 |
| 20/01/2011 |
5.21
|
140,760 | 5.30 | 5.30 | 5.21 | 73,210 | 46,040 | 1.7 |
| 19/01/2011 |
5.30
|
244,690 | 5.34 | 5.42 | 5.30 | 203,040 | 81,410 | 7.9 |
| 18/01/2011 |
5.34
|
346,590 | 5.34 | 5.42 | 5.30 | 223,180 | 30,940 | 12.5 |
| 17/01/2011 |
5.34
|
590,470 | 5.21 | 5.46 | 5.34 | 158,640 | 209,550 | -3.4 |
| 14/01/2011 |
5.21
|
185,040 | 4.97 | 5.21 | 5.13 | 69,100 | 107,600 | -2.5 |
| 13/01/2011 |
4.97
|
207,110 | 5.01 | 5.05 | 4.97 | 84,890 | 52,060 | 2.0 |
| 12/01/2011 |
5.01
|
365,320 | 5.13 | 5.17 | 5.01 | 50,220 | 333,520 | -17.4 |
| 11/01/2011 |
5.13
|
248,270 | 5.13 | 5.17 | 5.05 | 440,870 | 324,190 | 7.3 |
| 10/01/2011 |
5.13
|
389,750 | 5.09 | 5.21 | 5.09 | 97,840 | 128,220 | -1.9 |
| 07/01/2011 |
5.09
|
482,230 | 5.13 | 5.13 | 5.09 | 101,690 | 362,390 | -16.2 |
| 06/01/2011 |
5.13
|
133,570 | 5.13 | 5.17 | 5.09 | 28,100 | 10,900 | 1.1 |
| 05/01/2011 |
5.13
|
319,330 | 5.21 | 5.25 | 5.09 | 128,380 | 176,530 | -3.0 |
| 04/01/2011 |
5.21
|
253,340 | 5.30 | 5.34 | 5.21 | 79,390 | 210,000 | -8.3 |
| 31/12/2010 |
5.30
|
291,090 | 5.21 | 5.30 | 5.21 | 51,280 | 97,240 | -2.9 |
| 30/12/2010 |
5.21
|
536,960 | 5.30 | 5.30 | 5.21 | 118,220 | 418,380 | -19.1 |
| 29/12/2010 |
5.30
|
326,940 | 5.34 | 5.34 | 5.21 | 154,200 | 269,300 | -7.4 |
| 28/12/2010 |
5.34
|
285,250 | 5.30 | 5.34 | 5.25 | 138,060 | 166,590 | -1.8 |
| 27/12/2010 |
5.30
|
256,120 | 5.30 | 5.34 | 5.25 | 144,260 | 129,700 | 0.9 |
| 24/12/2010 |
5.30
|
231,970 | 5.34 | 5.38 | 5.25 | 168,450 | 141,520 | 1.7 |
| 23/12/2010 |
5.34
|
347,800 | 5.30 | 5.34 | 5.25 | 182,110 | 425,130 | -15.5 |
| 22/12/2010 |
5.30
|
251,060 | 5.34 | 5.38 | 5.30 | 75,340 | 130,040 | -3.6 |
| 21/12/2010 |
5.34
|
487,160 | 5.42 | 5.42 | 5.30 | 499,200 | 672,970 | -11.3 |
| 20/12/2010 |
5.42
|
412,040 | 5.42 | 5.50 | 5.30 | 125,770 | 166,040 | -2.6 |
| 17/12/2010 |
5.42
|
416,970 | 5.38 | 5.46 | 5.38 | 124,840 | 233,930 | -7.2 |
| 16/12/2010 |
5.38
|
453,340 | 5.54 | 5.54 | 5.38 | 138,250 | 321,210 | -12.1 |
| 15/12/2010 |
5.54
|
429,720 | 5.66 | 5.66 | 5.54 | 211,810 | 196,180 | 1.1 |
| 14/12/2010 |
5.66
|
383,570 | 5.71 | 5.71 | 5.58 | 629,360 | 542,230 | 6.0 |
| 13/12/2010 |
5.71
|
383,130 | 5.62 | 5.75 | 5.62 | 117,710 | 197,210 | -5.5 |
| 10/12/2010 |
5.62
|
419,620 | 5.58 | 5.62 | 5.54 | 233,380 | 164,010 | 4.7 |
| 09/12/2010 |
5.58
|
161,060 | 5.50 | 5.62 | 5.50 | 77,600 | 30,330 | 3.2 |
| 08/12/2010 |
5.50
|
144,930 | 5.54 | 5.58 | 5.50 | 44,540 | 1,670 | 2.9 |
| 07/12/2010 |
5.54
|
341,380 | 5.62 | 5.62 | 5.54 | 198,430 | 129,630 | 4.7 |
| 06/12/2010 |
5.62
|
617,980 | 5.66 | 5.66 | 5.54 | 946,340 | 795,460 | 10.3 |
| 03/12/2010 |
5.66
|
229,420 | 5.66 | 5.79 | 5.66 | 122,920 | 113,310 | 0.7 |
| 02/12/2010 |
5.66
|
177,920 | 5.62 | 5.75 | 5.62 | 93,790 | 43,880 | 3.4 |
| 01/12/2010 |
5.62
|
691,780 | 5.75 | 5.79 | 5.62 | 484,090 | 289,640 | 13.5 |
| 30/11/2010 |
5.75
|
243,360 | 5.79 | 6.03 | 5.75 | 193,890 | 46,350 | 10.7 |
| 29/11/2010 |
5.79
|
162,860 | 5.62 | 5.79 | 5.66 | 158,710 | 49,790 | 7.7 |
| 26/11/2010 |
5.62
|
123,150 | 5.75 | 5.79 | 5.62 | 606,610 | 625,510 | -1.3 |
| 25/11/2010 |
5.75
|
75,870 | 5.83 | 5.83 | 5.75 | 147,760 | 100,300 | 3.3 |
| 24/11/2010 |
5.83
|
95,090 | 5.75 | 5.83 | 5.66 | 90,740 | 4,650 | 6.1 |
| 23/11/2010 |
5.75
|
165,780 | 5.66 | 5.79 | 5.66 | 159,090 | 57,600 | 7.1 |
| 22/11/2010 |
5.66
|
153,690 | 5.58 | 5.66 | 5.46 | 221,350 | 163,060 | 4.0 |
| 19/11/2010 |
5.58
|
282,930 | 5.66 | 5.79 | 5.58 | 184,520 | 255,790 | -4.9 |
| 18/11/2010 |
5.66
|
177,040 | 5.62 | 5.75 | 5.62 | 139,760 | 107,730 | 2.3 |
| 17/11/2010 |
5.62
|
331,060 | 5.71 | 5.79 | 5.62 | 688,470 | 674,350 | 1.0 |
| 16/11/2010 |
5.71
|
274,720 | 5.75 | 5.75 | 5.66 | 187,580 | 26,230 | 11.3 |
| 15/11/2010 |
5.75
|
198,760 | 5.91 | 5.91 | 5.71 | 65,700 | 13,660 | 3.7 |
| 12/11/2010 |
5.91
|
263,630 | 5.95 | 5.95 | 5.79 | 127,380 | 37,990 | 6.4 |
| 11/11/2010 |
5.95
|
72,750 | 6.08 | 6.08 | 5.95 | 37,820 | 8,000 | 2.2 |
| 10/11/2010 |
6.08
|
251,370 | 5.99 | 6.08 | 5.99 | 248,010 | 19,040 | 16.9 |
| 09/11/2010 |
5.99
|
320,870 | 5.95 | 6.08 | 5.95 | 831,420 | 540,290 | 21.3 |
| 08/11/2010 |
5.95
|
248,250 | 6.24 | 6.24 | 5.95 | 133,240 | 136,560 | -0.1 |
| 05/11/2010 |
6.24
|
519,640 | 6.03 | 6.24 | 5.99 | 479,690 | 76,300 | 30.3 |
| 04/11/2010 |
6.03
|
48,220 | 5.99 | 6.03 | 5.95 | 35,230 | 10,580 | 1.8 |
| 03/11/2010 |
5.99
|
123,750 | 5.99 | 6.08 | 5.91 | 101,410 | 1,760 | 7.3 |
| 02/11/2010 |
5.99
|
126,370 | 6.12 | 6.12 | 5.99 | 83,630 | 440 | 6.1 |
| 01/11/2010 |
6.12
|
252,080 | 6.28 | 6.28 | 6.08 | 180,580 | 6,570 | 12.9 |
| 29/10/2010 |
6.28
|
767,340 | 6.03 | 6.32 | 6.08 | 1,224,210 | 716,260 | 38.4 |
| 28/10/2010 |
6.03
|
487,350 | 5.95 | 6.03 | 5.91 | 480,100 | 160,100 | 23.4 |
| 27/10/2010 |
5.95
|
563,730 | 5.87 | 6.03 | 5.91 | 533,710 | 147,060 | 28.1 |
| 26/10/2010 |
5.87
|
360,540 | 5.71 | 5.91 | 5.71 | 311,410 | 105,560 | 14.7 |
| 25/10/2010 |
5.71
|
292,180 | 5.71 | 5.75 | 5.62 | 191,200 | 117,230 | 5.1 |
| 22/10/2010 |
5.71
|
155,560 | 5.71 | 5.71 | 5.66 | 78,730 | 75,600 | 0.2 |
| 21/10/2010 |
5.71
|
211,180 | 5.79 | 5.79 | 5.71 | 113,280 | 135,000 | -1.5 |
| 20/10/2010 |
5.79
|
176,310 | 5.87 | 5.87 | 5.75 | 66,090 | 112,210 | -3.2 |
| 19/10/2010 |
5.87
|
257,230 | 5.87 | 5.91 | 5.87 | 225,130 | 177,110 | 3.5 |
| 18/10/2010 |
5.87
|
136,180 | 5.87 | 5.91 | 5.87 | 111,690 | 115,270 | -0.3 |
| 15/10/2010 |
5.87
|
345,600 | 5.99 | 5.99 | 5.83 | 161,910 | 338,470 | -12.6 |
| 14/10/2010 |
5.99
|
191,890 | 5.95 | 5.99 | 5.91 | 187,500 | 50,000 | 10.0 |
| 13/10/2010 |
5.95
|
299,390 | 5.87 | 5.95 | 5.83 | 293,030 | 135,010 | 11.4 |
| 12/10/2010 |
5.87
|
97,840 | 5.91 | 5.91 | 5.83 | 54,090 | 11,350 | 3.1 |
| 11/10/2010 |
5.91
|
120,700 | 5.99 | 5.99 | 5.87 | 86,480 | 60,410 | 1.9 |
| 08/10/2010 |
5.99
|
209,350 | 6.03 | 6.03 | 5.99 | 178,970 | 119,940 | 4.3 |
| 07/10/2010 |
6.03
|
449,790 | 5.95 | 6.08 | 5.83 | 419,130 | 201,360 | 15.9 |
| 06/10/2010 |
5.95
|
243,910 | 5.91 | 5.95 | 5.87 | 228,620 | 116,940 | 8.1 |
| 05/10/2010 |
5.91
|
307,630 | 5.83 | 5.91 | 5.75 | 297,500 | 128,300 | 12.0 |
| 04/10/2010 |
5.83
|
231,740 | 5.83 | 5.83 | 5.75 | 215,190 | 104,040 | 7.9 |
| 01/10/2010 |
5.83
|
186,980 | 5.83 | 5.91 | 5.79 | 181,270 | 122,480 | 4.2 |
| 30/09/2010 |
5.83
|
271,620 | 5.79 | 5.87 | 5.83 | 246,550 | 139,310 | 7.6 |
| 29/09/2010 |
5.79
|
223,820 | 5.83 | 5.83 | 5.75 | 154,000 | 153,480 | 0.0 |
| 28/09/2010 |
5.83
|
193,510 | 5.75 | 5.83 | 5.75 | 168,850 | 114,520 | 3.9 |
| 27/09/2010 |
5.75
|
133,920 | 5.79 | 5.83 | 5.75 | 83,470 | 105,200 | -1.5 |
| 24/09/2010 |
5.79
|
212,270 | 5.87 | 5.87 | 5.75 | 61,200 | 74,070 | -0.9 |
| 23/09/2010 |
5.87
|
273,630 | 5.87 | 5.91 | 5.79 | 230,720 | 92,800 | 9.9 |
| 22/09/2010 |
5.87
|
220,980 | 5.91 | 5.91 | 5.83 | 166,900 | 80,640 | 6.2 |
| 21/09/2010 |
5.91
|
190,750 | 5.99 | 6.03 | 5.91 | 115,980 | 83,150 | 2.4 |
| 20/09/2010 |
5.99
|
70,030 | 6.03 | 6.03 | 5.91 | 31,360 | 410 | 2.3 |
| 17/09/2010 |
6.03
|
168,110 | 5.91 | 6.03 | 5.91 | 121,850 | 74,990 | 3.4 |
| 16/09/2010 |
5.91
|
107,460 | 5.99 | 6.03 | 5.91 | 89,430 | 34,350 | 4.0 |