| 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) |
-0.30 | -2.87% | 28,883,300 | -89,200 | -0.9 |
10.05
10.55
10.25
|
|
2 tháng
(2025-10-06) |
-1.35 | -11.70% | 101,881,400 | -558,800 | -5.4 |
10.05
11.64
10.25
|
|
3 tháng
(2025-09-05) |
-1.77 | -14.82% | 208,638,400 | -1,031,600 | -10.6 |
10.05
12.38
10.25
|
|
6 tháng
(2025-06-09) |
1.30 | 14.68% | 526,855,700 | -715,300 | -18.3 |
8.65
12.85
10.25
|
|
12 tháng
(2024-12-09) |
0.52 | 5.44% | 783,185,600 | -866,443 | -19.8 |
7.47
12.85
10.25
|
|
24 tháng
(2023-12-15) |
-0.55 | -5.14% | 1,609,765,600 | -692,075 | -18.6 |
7.47
12.85
10.25
|
|
36 tháng
(2022-12-20) |
4.17 | 69.83% | 3,642,971,100 | -595,949 | -22.8 |
5.91
13.29
10.25
|
|
60 tháng
(2020-12-30) |
1.38 | 15.73% | 6,057,238,720 | -8,741,136 | -166.1 |
3.86
19.48
10.25
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/02/2011 |
8.15
|
250,840 | 8.26 | 8.28 | 8.13 | 28,000 | 0 | 0.9 |
| 09/02/2011 |
8.26
|
544,560 | 8.26 | 8.41 | 8.26 | 61,760 | 50,000 | 0.4 |
| 08/02/2011 |
8.26
|
110,750 | 8.15 | 8.28 | 8.15 | 14,510 | 0 | 0.5 |
| 28/01/2011 |
8.15
|
336,940 | 8.13 | 8.26 | 8.15 | 20,990 | 0 | 0.7 |
| 27/01/2011 |
8.13
|
264,480 | 7.95 | 8.13 | 7.98 | 28,130 | 0 | 0.9 |
| 26/01/2011 |
7.95
|
231,260 | 7.93 | 8.05 | 7.93 | 3,760 | 0 | 0.1 |
| 25/01/2011 |
7.93
|
266,580 | 8.03 | 8.05 | 7.93 | 7,490 | 1,000 | 0.2 |
| 24/01/2011 |
8.03
|
533,570 | 8.13 | 8.18 | 8.00 | 3,680 | 0 | 0.1 |
| 21/01/2011 |
8.13
|
620,620 | 8.03 | 8.28 | 8.03 | 16,110 | 0 | 0.5 |
| 20/01/2011 |
8.03
|
329,850 | 8.08 | 8.18 | 7.95 | 7,390 | 0 | 0.2 |
| 19/01/2011 |
8.08
|
489,750 | 8.08 | 8.26 | 7.98 | 40,130 | 0 | 1.3 |
| 18/01/2011 |
8.08
|
620,760 | 8.26 | 8.28 | 8.03 | 17,910 | 50 | 0.6 |
| 17/01/2011 |
8.26
|
608,470 | 8.31 | 8.53 | 8.13 | 1,710 | 0 | 0.1 |
| 14/01/2011 |
8.31
|
461,460 | 8.10 | 8.33 | 8.03 | 21,100 | 0 | 0.7 |
| 13/01/2011 |
8.10
|
479,560 | 7.95 | 8.18 | 7.93 | 5,590 | 0 | 0.2 |
| 12/01/2011 |
7.95
|
340,710 | 7.88 | 8.10 | 7.88 | 840 | 2,000 | -0.0 |
| 11/01/2011 |
7.88
|
680,170 | 8.21 | 8.21 | 7.85 | 10,780 | 1,000 | 0.3 |
| 10/01/2011 |
8.21
|
442,490 | 8.48 | 8.48 | 8.18 | 13,980 | 0 | 0.5 |
| 07/01/2011 |
8.48
|
199,720 | 8.56 | 8.61 | 8.48 | 0 | 0 | 0 |
| 06/01/2011 |
8.56
|
270,620 | 8.56 | 8.63 | 8.43 | 1,940 | 0 | 0.1 |
| 05/01/2011 |
8.56
|
367,100 | 8.76 | 8.76 | 8.48 | 14,340 | 0 | 0.5 |
| 04/01/2011 |
8.76
|
459,860 | 8.63 | 8.78 | 8.63 | 107,590 | 0 | 3.7 |
| 31/12/2010 |
8.63
|
428,950 | 8.51 | 8.71 | 8.48 | 0 | 0 | 0 |
| 30/12/2010 |
8.51
|
449,110 | 8.58 | 8.71 | 8.46 | 12,810 | 0 | 0.4 |
| 29/12/2010 |
8.58
|
517,160 | 8.73 | 9.01 | 8.58 | 1,930 | 0 | 0.1 |
| 28/12/2010 |
8.73
|
875,040 | 8.33 | 8.73 | 8.41 | 3,530 | 0 | 0.1 |
| 27/12/2010 |
8.33
|
324,740 | 8.31 | 8.51 | 8.23 | 5,800 | 0 | 0.2 |
| 24/12/2010 |
8.31
|
627,820 | 8.33 | 8.56 | 8.21 | 11,110 | 2,080 | 0.3 |
| 23/12/2010 |
8.33
|
1,237,930 | 8.56 | 8.66 | 8.31 | 36,180 | 0 | 1.2 |
| 22/12/2010 |
8.56
|
902,300 | 8.88 | 9.06 | 8.56 | 234,780 | 0 | 8.2 |
| 21/12/2010 |
8.88
|
1,238,820 | 8.94 | 9.11 | 8.56 | 109,930 | 1,500 | 3.8 |
| 20/12/2010 |
8.94
|
998,460 | 9.14 | 9.49 | 8.94 | 5,620 | 0 | 0.2 |
| 17/12/2010 |
9.14
|
1,215,690 | 8.71 | 9.14 | 8.73 | 0 | 1,000 | -0.0 |
| 16/12/2010 |
8.71
|
1,098,640 | 9.14 | 9.14 | 8.68 | 0 | 1,300 | -0.0 |
| 15/12/2010 |
9.14
|
1,645,750 | 9.06 | 9.51 | 9.06 | 37,810 | 0 | 1.4 |
| 14/12/2010 |
9.06
|
3,825,460 | 9.14 | 9.59 | 8.73 | 23,510 | 30,000 | -0.3 |
| 13/12/2010 |
9.14
|
190,020 | 8.71 | 9.14 | 9.14 | 0 | 0 | 0 |
| 10/12/2010 |
8.71
|
1,131,290 | 8.31 | 8.71 | 8.56 | 7,950 | 50,000 | -1.5 |
| 09/12/2010 |
8.31
|
743,670 | 7.93 | 8.31 | 7.78 | 0 | 5,000 | -0.2 |
| 08/12/2010 |
7.93
|
2,077,800 | 8.33 | 8.58 | 7.93 | 5,440 | 6,500 | -0.0 |
| 07/12/2010 |
8.33
|
3,091,160 | 8.46 | 8.83 | 8.33 | 22,560 | 500 | 0.8 |
| 06/12/2010 |
8.46
|
1,834,200 | 8.05 | 8.46 | 8.33 | 0 | 250,000 | -8.4 |
| 03/12/2010 |
8.05
|
193,240 | 7.68 | 8.05 | 8.05 | 0 | 0 | 0 |
| 02/12/2010 |
7.68
|
1,553,540 | 7.32 | 7.68 | 7.30 | 0 | 2,200 | -0.1 |
| 01/12/2010 |
7.32
|
486,100 | 7.40 | 7.50 | 7.15 | 8,720 | 5,000 | 0.1 |
| 30/11/2010 |
7.40
|
962,050 | 7.07 | 7.42 | 7.30 | 6,310 | 5,000 | 0.0 |
| 29/11/2010 |
7.07
|
356,280 | 6.80 | 7.07 | 6.59 | 28,440 | 700 | 0.8 |
| 26/11/2010 |
6.80
|
763,250 | 6.54 | 6.80 | 6.52 | 0 | 0 | 0 |
| 25/11/2010 |
6.54
|
712,740 | 6.29 | 6.59 | 6.34 | 4,220 | 69,000 | -1.7 |
| 24/11/2010 |
6.29
|
216,490 | 6.32 | 6.37 | 6.22 | 16,550 | 0 | 0.4 |
| 23/11/2010 |
6.32
|
365,080 | 6.27 | 6.34 | 6.19 | 58,050 | 0 | 1.5 |
| 22/11/2010 |
6.27
|
289,660 | 6.29 | 6.29 | 6.04 | 47,740 | 0 | 1.2 |
| 19/11/2010 |
6.29
|
179,440 | 6.39 | 6.47 | 6.29 | 5,820 | 0 | 0.1 |
| 18/11/2010 |
6.39
|
514,170 | 6.29 | 6.57 | 6.19 | 5,350 | 1,210 | 0.1 |
| 17/11/2010 |
6.29
|
352,650 | 6.27 | 6.42 | 6.17 | 15,900 | 16,190 | -0.0 |
| 16/11/2010 |
6.27
|
636,190 | 6.42 | 6.42 | 6.17 | 44,610 | 3,310 | 1.0 |
| 15/11/2010 |
6.42
|
402,210 | 6.72 | 6.72 | 6.39 | 50,000 | 3,490 | 1.2 |
| 12/11/2010 |
6.72
|
885,870 | 7.07 | 7.07 | 6.72 | 10,410 | 142,060 | -3.5 |
| 11/11/2010 |
7.07
|
269,090 | 7.27 | 7.30 | 7.07 | 0 | 0 | 0 |
| 10/11/2010 |
7.27
|
267,720 | 7.32 | 7.42 | 7.27 | 8,680 | 0 | 0.3 |
| 09/11/2010 |
7.32
|
305,730 | 7.55 | 7.55 | 7.30 | 8,170 | 0 | 0.2 |
| 08/11/2010 |
7.55
|
202,570 | 7.65 | 7.68 | 7.48 | 13,800 | 4,250 | 0.3 |
| 05/11/2010 |
7.65
|
595,900 | 7.40 | 7.68 | 7.53 | 213,360 | 0 | 6.5 |
| 04/11/2010 |
7.40
|
103,890 | 7.37 | 7.53 | 7.37 | 4,110 | 0 | 0.1 |
| 03/11/2010 |
7.37
|
293,640 | 7.37 | 7.45 | 7.30 | 8,660 | 6,850 | 0.1 |
| 02/11/2010 |
7.37
|
164,850 | 7.48 | 7.48 | 7.30 | 0 | 0 | 0 |
| 01/11/2010 |
7.48
|
219,380 | 7.53 | 7.58 | 7.42 | 8,660 | 0 | 0.3 |
| 29/10/2010 |
7.53
|
443,880 | 7.40 | 7.68 | 7.40 | 0 | 1,000 | -0.0 |
| 28/10/2010 |
7.40
|
238,280 | 7.55 | 7.58 | 7.40 | 0 | 0 | 0 |
| 27/10/2010 |
7.55
|
344,300 | 7.78 | 7.78 | 7.55 | 7,500 | 0 | 0.2 |
| 26/10/2010 |
7.78
|
709,250 | 7.42 | 7.78 | 7.53 | 4,300 | 100,000 | -2.9 |
| 25/10/2010 |
7.42
|
443,600 | 7.30 | 7.42 | 7.17 | 100,000 | 0 | 2.9 |
| 22/10/2010 |
7.30
|
348,560 | 7.30 | 7.42 | 7.20 | 14,850 | 0 | 0.4 |
| 21/10/2010 |
7.30
|
344,110 | 7.32 | 7.50 | 7.30 | 8,660 | 0 | 0.3 |
| 20/10/2010 |
7.32
|
589,640 | 7.70 | 7.70 | 7.32 | 4,800 | 0 | 0.1 |
| 19/10/2010 |
7.70
|
324,480 | 7.98 | 7.98 | 7.63 | 9,940 | 0 | 0.3 |
| 18/10/2010 |
7.98
|
169,930 | 8.00 | 8.13 | 7.98 | 0 | 0 | 0 |
| 15/10/2010 |
8.00
|
283,160 | 8.05 | 8.05 | 7.98 | 17,470 | 0 | 0.6 |
| 14/10/2010 |
8.05
|
150,250 | 8.05 | 8.21 | 8.05 | 4,030 | 0 | 0.1 |
| 13/10/2010 |
8.05
|
403,540 | 8.08 | 8.10 | 7.98 | 41,720 | 0 | 1.3 |
| 12/10/2010 |
8.08
|
239,880 | 8.31 | 8.36 | 8.05 | 20,000 | 0 | 0.6 |
| 11/10/2010 |
8.31
|
122,980 | 8.31 | 8.38 | 8.18 | 0 | 12,180 | -0.4 |
| 08/10/2010 |
8.31
|
249,010 | 8.46 | 8.51 | 8.31 | 12,440 | 0 | 0.4 |
| 07/10/2010 |
8.46
|
303,900 | 8.66 | 8.73 | 8.46 | 21,370 | 0 | 0.7 |
| 06/10/2010 |
8.66
|
251,850 | 8.46 | 8.78 | 8.46 | 33,950 | 1,000 | 1.1 |
| 05/10/2010 |
8.46
|
243,850 | 8.38 | 8.46 | 8.28 | 23,310 | 6,300 | 0.6 |
| 04/10/2010 |
8.38
|
1,005,090 | 8.76 | 8.86 | 8.36 | 86,680 | 30,000 | 1.9 |
| 01/10/2010 |
8.76
|
137,430 | 8.88 | 8.99 | 8.76 | 25,880 | 0 | 0.9 |
| 30/09/2010 |
8.88
|
316,490 | 8.99 | 9.01 | 8.81 | 20,990 | 0 | 0.7 |
| 29/09/2010 |
8.99
|
122,200 | 9.09 | 9.16 | 8.99 | 2,280 | 0 | 0.1 |
| 28/09/2010 |
9.09
|
279,310 | 9.09 | 9.26 | 9.09 | 12,700 | 0 | 0.5 |
| 27/09/2010 |
9.09
|
318,590 | 9.01 | 9.11 | 8.99 | 0 | 0 | 0 |
| 24/09/2010 |
9.01
|
261,610 | 8.99 | 9.09 | 8.96 | 0 | 16,000 | -0.6 |
| 23/09/2010 |
8.99
|
286,510 | 9.19 | 9.19 | 8.86 | 9,390 | 0 | 0.3 |
| 22/09/2010 |
9.19
|
373,720 | 9.16 | 9.21 | 9.14 | 41,980 | 0 | 1.5 |
| 21/09/2010 |
9.16
|
479,180 | 9.16 | 9.29 | 9.11 | 32,500 | 38,200 | -0.2 |
| 20/09/2010 |
9.16
|
805,860 | 9.16 | 9.36 | 9.11 | 6,130 | 50,000 | -1.6 |
| 17/09/2010 |
9.16
|
466,290 | 8.73 | 9.16 | 8.78 | 0 | 0 | 0 |
| 16/09/2010 |
8.73
|
286,370 | 8.78 | 8.81 | 8.71 | 3,490 | 0 | 0.1 |
| 15/09/2010 |
8.78
|
183,990 | 8.73 | 8.81 | 8.63 | 9,800 | 0 | 0.3 |