| 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) |
5.40 | 9.31% | 124,760,000 | 29,981,900 | 1,861.9 |
57
65
63.40
|
|
2 tháng
(2025-10-06) |
3.45 | 5.76% | 218,581,700 | 29,631,800 | 1,861.9 |
55
65
63.40
|
|
3 tháng
(2025-09-08) |
5.18 | 8.90% | 324,516,000 | 33,766,600 | 2,137.1 |
55
65
63.40
|
|
6 tháng
(2025-06-09) |
10.27 | 19.34% | 666,090,800 | 40,715,798 | 2,602.2 |
53.03
65
63.40
|
|
12 tháng
(2024-12-10) |
4.57 | 7.77% | 1,090,342,400 | -17,729,774 | -480.8 |
48.25
65
63.40
|
|
24 tháng
(2023-12-18) |
3.74 | 6.27% | 1,992,576,100 | -74,320,033 | -4,162.2 |
48.25
69.06
63.40
|
|
36 tháng
(2022-12-21) |
-4.95 | -7.24% | 2,601,850,100 | -104,827,301 | -6,000.6 |
48.25
71.50
63.40
|
|
60 tháng
(2020-12-31) |
-23.08 | -26.68% | 3,971,385,610 | -150,399,967 | -10,770.0 |
48.25
93.29
63.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/02/2011 |
9.54
|
35,170 | 9.43 | 9.54 | 9.49 | 7,000 | 120 | 0.6 |
| 10/02/2011 |
9.43
|
132,900 | 9.43 | 9.49 | 9.33 | 33,060 | 0 | 3.2 |
| 09/02/2011 |
9.43
|
162,810 | 9.64 | 9.64 | 9.43 | 1,230 | 0 | 0.1 |
| 08/02/2011 |
9.64
|
95,990 | 9.64 | 9.74 | 9.54 | 3,000 | 23,110 | -1.9 |
| 28/01/2011 |
9.64
|
73,970 | 9.54 | 9.69 | 9.54 | 5,000 | 7,000 | -0.2 |
| 27/01/2011 |
9.54
|
117,530 | 9.54 | 9.59 | 9.43 | 720 | 33,060 | -3.0 |
| 26/01/2011 |
9.54
|
232,080 | 9.90 | 9.90 | 9.54 | 7,700 | 1,230 | 0.6 |
| 25/01/2011 |
9.90
|
192,590 | 10.11 | 10.11 | 9.90 | 102,000 | 103,000 | -0.1 |
| 24/01/2011 |
10.11
|
713,730 | 9.64 | 10.11 | 9.85 | 200 | 5,000 | -0.5 |
| 21/01/2011 |
9.64
|
332,480 | 9.23 | 9.64 | 9.64 | 0 | 720 | -0.1 |
| 20/01/2011 |
9.23
|
237,610 | 8.82 | 9.23 | 8.76 | 80,000 | 87,700 | -0.7 |
| 19/01/2011 |
8.82
|
36,620 | 8.82 | 8.87 | 8.76 | 40,000 | 42,000 | -0.2 |
| 18/01/2011 |
8.82
|
22,280 | 8.82 | 8.87 | 8.82 | 3,000 | 200 | 0.2 |
| 17/01/2011 |
8.82
|
37,620 | 8.87 | 8.92 | 8.82 | 2,600 | 0 | 0.2 |
| 14/01/2011 |
8.87
|
17,220 | 8.82 | 8.87 | 8.82 | 8,000 | 0 | 0.7 |
| 13/01/2011 |
8.82
|
45,060 | 8.82 | 8.87 | 8.82 | 20,000 | 20,000 | 0 |
| 12/01/2011 |
8.82
|
11,280 | 8.82 | 8.87 | 8.76 | 3,200 | 3,000 | 0.0 |
| 11/01/2011 |
8.82
|
16,560 | 8.82 | 8.87 | 8.71 | 1,000 | 2,600 | -0.1 |
| 10/01/2011 |
8.82
|
27,120 | 8.76 | 8.87 | 8.76 | 11,060 | 8,000 | 0.3 |
| 07/01/2011 |
8.76
|
13,580 | 8.76 | 8.82 | 8.76 | 382,750 | 377,430 | 0.5 |
| 06/01/2011 |
8.76
|
47,110 | 8.76 | 8.82 | 8.71 | 20,000 | 23,200 | -0.3 |
| 05/01/2011 |
8.76
|
12,590 | 8.82 | 8.82 | 8.71 | 150,000 | 151,000 | -0.1 |
| 04/01/2011 |
8.82
|
26,910 | 8.87 | 8.87 | 8.76 | 7,020 | 11,060 | -0.3 |
| 31/12/2010 |
8.87
|
31,120 | 8.87 | 8.87 | 8.82 | 300 | 5,320 | -0.4 |
| 30/12/2010 |
8.87
|
5,290 | 8.87 | 8.87 | 8.76 | 0 | 0 | 0 |
| 29/12/2010 |
8.87
|
11,030 | 8.76 | 8.87 | 8.76 | 400 | 0 | 0.0 |
| 28/12/2010 |
8.76
|
36,050 | 8.82 | 8.87 | 8.76 | 279,580 | 286,100 | -0.6 |
| 27/12/2010 |
8.82
|
15,330 | 8.76 | 8.87 | 8.76 | 5,000 | 300 | 0.4 |
| 24/12/2010 |
8.76
|
27,000 | 8.82 | 8.92 | 8.76 | 16,560 | 0 | 1.4 |
| 23/12/2010 |
8.82
|
15,090 | 8.87 | 8.92 | 8.76 | 20,460 | 400 | 1.8 |
| 22/12/2010 |
8.87
|
16,810 | 8.92 | 8.97 | 8.76 | 2,000 | 500 | 0.1 |
| 21/12/2010 |
8.92
|
56,180 | 8.82 | 8.92 | 8.71 | 0 | 5,000 | -0.4 |
| 20/12/2010 |
8.82
|
28,330 | 8.76 | 8.92 | 8.76 | 10,290 | 16,560 | -0.5 |
| 17/12/2010 |
8.76
|
59,800 | 8.87 | 8.87 | 8.76 | 50,340 | 70,460 | -1.7 |
| 16/12/2010 |
8.87
|
21,920 | 8.92 | 8.92 | 8.76 | 100,000 | 100,000 | 0 |
| 15/12/2010 |
8.92
|
17,900 | 8.97 | 8.97 | 8.87 | 40 | 2,000 | -0.2 |
| 14/12/2010 |
8.97
|
39,360 | 9.07 | 9.07 | 8.76 | 912,320 | 922,610 | -0.9 |
| 13/12/2010 |
9.07
|
52,730 | 8.87 | 9.07 | 8.97 | 124,540 | 119,340 | 0.5 |
| 10/12/2010 |
8.87
|
39,800 | 8.82 | 8.87 | 8.82 | 9,990 | 0 | 0.9 |
| 09/12/2010 |
8.82
|
45,780 | 8.66 | 8.82 | 8.66 | 240 | 40 | 0.0 |
| 08/12/2010 |
8.66
|
30,360 | 8.71 | 8.76 | 8.66 | 2,510 | 0 | 0.2 |
| 07/12/2010 |
8.71
|
32,490 | 8.71 | 8.71 | 8.61 | 12,380 | 5,540 | 0.6 |
| 06/12/2010 |
8.71
|
35,070 | 8.76 | 8.82 | 8.71 | 1,100,000 | 1,108,990 | -0.8 |
| 03/12/2010 |
8.76
|
52,800 | 8.71 | 8.82 | 8.71 | 51,150 | 50,240 | 0.1 |
| 02/12/2010 |
8.71
|
28,410 | 8.66 | 8.71 | 8.61 | 0 | 2,510 | -0.2 |
| 01/12/2010 |
8.66
|
24,450 | 8.71 | 8.76 | 8.66 | 350 | 12,380 | -1.0 |
| 30/11/2010 |
8.71
|
31,830 | 8.71 | 8.82 | 8.61 | 100,000 | 101,000 | -0.1 |
| 29/11/2010 |
8.71
|
22,740 | 8.71 | 8.71 | 8.56 | 0 | 1,150 | -0.1 |
| 26/11/2010 |
8.71
|
12,010 | 8.71 | 8.71 | 8.61 | 1,185,260 | 1,181,640 | 0.3 |
| 25/11/2010 |
8.71
|
7,930 | 8.71 | 8.76 | 8.61 | 100,050 | 100,350 | -0.0 |
| 24/11/2010 |
8.71
|
10,280 | 8.66 | 8.76 | 8.61 | 2,500 | 0 | 0.2 |
| 23/11/2010 |
8.66
|
15,310 | 8.66 | 8.71 | 8.56 | 76,700 | 76,700 | 0 |
| 22/11/2010 |
8.66
|
33,400 | 8.66 | 8.71 | 8.46 | 1,790 | 3,620 | -0.1 |
| 19/11/2010 |
8.66
|
47,790 | 8.71 | 8.76 | 8.61 | 11,740 | 50 | 1.0 |
| 18/11/2010 |
8.71
|
29,250 | 8.61 | 8.71 | 8.61 | 450 | 2,500 | -0.2 |
| 17/11/2010 |
8.61
|
45,640 | 8.51 | 8.66 | 8.51 | 1,213,800 | 1,212,000 | 0.1 |
| 16/11/2010 |
8.51
|
66,320 | 8.61 | 8.61 | 8.46 | 26,000 | 27,790 | -0.1 |
| 15/11/2010 |
8.61
|
58,350 | 8.66 | 8.71 | 8.56 | 1,070 | 11,740 | -0.9 |
| 12/11/2010 |
8.66
|
54,830 | 8.76 | 8.76 | 8.61 | 37,410 | 30,450 | 0.6 |
| 11/11/2010 |
8.76
|
33,700 | 8.82 | 8.82 | 8.71 | 0 | 1,800 | -0.2 |
| 10/11/2010 |
8.82
|
33,400 | 8.82 | 8.87 | 8.76 | 1,940 | 0 | 0.2 |
| 09/11/2010 |
8.82
|
65,590 | 8.87 | 8.87 | 8.76 | 1,382,870 | 1,373,590 | 0.8 |
| 08/11/2010 |
8.87
|
75,230 | 8.92 | 8.92 | 8.87 | 2,060 | 7,410 | -0.5 |
| 05/11/2010 |
8.92
|
61,840 | 8.92 | 8.97 | 8.92 | 6,600 | 0 | 0.6 |
| 04/11/2010 |
8.92
|
79,540 | 8.92 | 8.97 | 8.87 | 7,350 | 1,940 | 0.5 |
| 03/11/2010 |
8.92
|
50,860 | 8.92 | 8.92 | 8.82 | 0 | 10,350 | -0.9 |
| 02/11/2010 |
8.92
|
38,740 | 8.92 | 8.97 | 8.87 | 10,170 | 2,060 | 0.7 |
| 01/11/2010 |
8.92
|
27,100 | 8.97 | 8.97 | 8.92 | 100 | 6,600 | -0.6 |
| 29/10/2010 |
8.97
|
48,760 | 8.97 | 8.97 | 8.92 | 1,131,600 | 1,126,350 | 0.5 |
| 28/10/2010 |
8.97
|
10,870 | 8.92 | 8.97 | 8.92 | 0 | 0 | 0 |
| 27/10/2010 |
8.92
|
47,890 | 9.02 | 9.02 | 8.92 | 2,200 | 10,170 | -0.7 |
| 26/10/2010 |
9.02
|
33,970 | 9.02 | 9.07 | 8.97 | 9,200 | 100 | 0.8 |
| 25/10/2010 |
9.02
|
31,540 | 9.02 | 9.07 | 8.92 | 49,550 | 44,430 | 0.4 |
| 22/10/2010 |
9.02
|
43,050 | 9.02 | 9.13 | 8.97 | 1,360 | 0 | 0.1 |
| 21/10/2010 |
9.02
|
48,370 | 8.97 | 9.13 | 8.97 | 67,820 | 54,870 | 1.1 |
| 20/10/2010 |
8.97
|
105,630 | 9.07 | 9.07 | 8.87 | 0 | 9,200 | -0.8 |
| 19/10/2010 |
9.07
|
91,510 | 9.13 | 9.13 | 9.02 | 0 | 17,720 | -1.6 |
| 18/10/2010 |
9.13
|
15,240 | 9.13 | 9.18 | 9.07 | 0 | 1,360 | -0.1 |
| 15/10/2010 |
9.13
|
83,480 | 9.18 | 9.18 | 9.13 | 0 | 15,150 | -1.3 |
| 14/10/2010 |
9.18
|
15,340 | 9.13 | 9.18 | 9.13 | 1,280 | 0 | 0.1 |
| 13/10/2010 |
9.13
|
28,790 | 9.13 | 9.18 | 9.13 | 6,580 | 0 | 0.6 |
| 12/10/2010 |
9.13
|
21,200 | 9.13 | 9.13 | 9.07 | 7,730 | 0 | 0.7 |
| 11/10/2010 |
9.13
|
24,700 | 9.07 | 9.18 | 9.02 | 0 | 0 | 0 |
| 08/10/2010 |
9.07
|
16,050 | 9.02 | 9.13 | 8.97 | 1,250 | 1,280 | -0.0 |
| 07/10/2010 |
9.02
|
23,270 | 9.07 | 9.13 | 8.97 | 6,490 | 6,580 | -0.0 |
| 06/10/2010 |
9.07
|
35,350 | 8.97 | 9.07 | 8.97 | 5,430 | 7,730 | -0.2 |
| 05/10/2010 |
8.97
|
19,720 | 9.02 | 9.02 | 8.92 | 50,000 | 50,000 | 0 |
| 04/10/2010 |
9.02
|
38,230 | 9.13 | 9.13 | 9.02 | 900 | 1,250 | -0.0 |
| 01/10/2010 |
9.13
|
8,270 | 9.13 | 9.13 | 9.02 | 100 | 6,490 | -0.6 |
| 30/09/2010 |
9.13
|
21,220 | 9.13 | 9.13 | 9.07 | 0 | 5,430 | -0.5 |
| 29/09/2010 |
9.13
|
34,830 | 9.13 | 9.18 | 9.07 | 20,000 | 20,000 | 0 |
| 28/09/2010 |
9.13
|
16,570 | 9.13 | 9.13 | 9.07 | 0 | 900 | -0.1 |
| 27/09/2010 |
9.13
|
33,560 | 9.07 | 9.13 | 9.07 | 2,290 | 100 | 0.2 |
| 24/09/2010 |
9.07
|
38,170 | 9.13 | 9.23 | 9.02 | 90 | 0 | 0.0 |
| 23/09/2010 |
9.13
|
55,410 | 9.18 | 9.18 | 9.13 | 300 | 0 | 0.0 |
| 22/09/2010 |
9.18
|
23,130 | 9.18 | 9.18 | 9.13 | 6,720 | 0 | 0.6 |
| 21/09/2010 |
9.18
|
39,230 | 9.18 | 9.23 | 9.13 | 3,300 | 2,290 | 0.1 |
| 20/09/2010 |
9.18
|
48,980 | 9.18 | 9.28 | 9.18 | 13,180 | 90 | 1.2 |
| 17/09/2010 |
9.18
|
39,810 | 9.13 | 9.18 | 9.07 | 30,000 | 30,300 | -0.0 |
| 16/09/2010 |
9.13
|
44,870 | 9.13 | 9.18 | 9.07 | 66,060 | 71,720 | -0.5 |