| 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) |
-0.70 | -2.73% | 185,638,100 | -29,278,700 | -720.0 |
23.95
25.60
24.35
|
|
2 tháng
(2025-10-06) |
-1.90 | -7.09% | 518,800,600 | -18,333,400 | -439.3 |
23.95
26.95
24.35
|
|
3 tháng
(2025-09-08) |
-1.65 | -6.21% | 828,804,900 | -21,741,100 | -525.7 |
23.95
26.95
24.35
|
|
6 tháng
(2025-06-09) |
3.95 | 18.85% | 1,893,783,200 | -20,079,037 | -507.7 |
20.95
29.45
24.35
|
|
12 tháng
(2024-12-10) |
3.72 | 17.56% | 2,980,475,500 | -26,080,282 | -630.8 |
18.21
29.45
24.35
|
|
24 tháng
(2023-12-18) |
8.90 | 55.61% | 5,191,773,800 | -26,136,524 | -632.3 |
16
29.45
24.35
|
|
36 tháng
(2022-12-21) |
11.53 | 86.28% | 6,694,821,000 | -26,136,436 | -632.3 |
12.84
29.45
24.35
|
|
60 tháng
(2020-12-31) |
14.36 | 136.17% | 9,748,236,580 | -25,192,731 | -597.7 |
9.61
29.45
24.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/09/2010 |
2.96
|
363,900 | 2.94 | 2.97 | 2.93 | 0 | 0 | 0 |
| 16/09/2010 |
2.94
|
281,400 | 2.93 | 2.96 | 2.88 | 40,000 | 40,000 | 0 |
| 15/09/2010 |
2.93
|
420,000 | 2.93 | 2.97 | 2.90 | 0 | 0 | 0 |
| 14/09/2010 |
2.93
|
165,700 | 2.91 | 3.00 | 2.91 | 0 | 0 | 0 |
| 13/09/2010 |
2.91
|
287,300 | 2.92 | 2.95 | 2.87 | 0 | 0 | 0 |
| 10/09/2010 |
2.92
|
114,200 | 2.98 | 2.98 | 2.91 | 0 | 0 | 0 |
| 09/09/2010 |
2.98
|
305,900 | 2.91 | 2.98 | 2.87 | 0 | 0 | 0 |
| 08/09/2010 |
2.91
|
125,900 | 2.95 | 2.95 | 2.84 | 0 | 0 | 0 |
| 07/09/2010 |
2.95
|
237,700 | 3.01 | 3.03 | 2.94 | 0 | 0 | 0 |
| 06/09/2010 |
3.01
|
209,300 | 2.96 | 3.03 | 2.95 | 0 | 0 | 0 |
| 01/09/2010 |
2.96
|
164,600 | 2.95 | 2.98 | 2.92 | 0 | 0 | 0 |
| 31/08/2010 |
2.95
|
171,600 | 2.95 | 2.95 | 2.87 | 0 | 0 | 0 |
| 30/08/2010 |
2.95
|
264,200 | 2.84 | 2.95 | 2.85 | 0 | 0 | 0 |
| 27/08/2010 |
2.84
|
163,300 | 2.84 | 2.85 | 2.81 | 0 | 0 | 0 |
| 26/08/2010 |
2.84
|
137,500 | 2.82 | 2.86 | 2.82 | 0 | 0 | 0 |
| 25/08/2010 |
2.82
|
360,200 | 2.91 | 2.92 | 2.81 | 0 | 0 | 0 |
| 24/08/2010 |
2.91
|
812,300 | 2.93 | 2.97 | 2.91 | 51,974 | 51,974 | 0 |
| 23/08/2010 |
2.93
|
131,600 | 2.95 | 2.97 | 2.92 | 0 | 0 | 0 |
| 20/08/2010 |
2.95
|
165,200 | 2.96 | 2.98 | 2.82 | 0 | 0 | 0 |
| 19/08/2010 |
2.96
|
137,600 | 2.95 | 2.98 | 2.94 | 0 | 0 | 0 |
| 18/08/2010 |
2.95
|
247,500 | 3.00 | 3.03 | 2.95 | 0 | 0 | 0 |
| 17/08/2010 |
3.00
|
153,000 | 3.02 | 3.10 | 2.95 | 0 | 0 | 0 |
| 16/08/2010 |
3.02
|
280,600 | 2.96 | 3.13 | 2.93 | 0 | 0 | 0 |
| 13/08/2010 |
2.96
|
310,800 | 2.91 | 2.98 | 2.85 | 0 | 0 | 0 |
| 12/08/2010 |
2.91
|
566,300 | 2.99 | 3.00 | 2.87 | 125,370 | 125,370 | 0 |
| 11/08/2010 |
2.99
|
471,100 | 3.00 | 3.02 | 2.98 | 0 | 0 | 0 |
| 10/08/2010 |
3.00
|
444,600 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 |
| 09/08/2010 |
3.07
|
683,300 | 3.05 | 3.07 | 3.02 | 0 | 0 | 0 |
| 06/08/2010 |
3.05
|
241,300 | 3.09 | 3.11 | 3.05 | 0 | 0 | 0 |
| 05/08/2010 |
3.09
|
156,600 | 3.10 | 3.14 | 3.08 | 0 | 0 | 0 |
| 04/08/2010 |
3.10
|
330,100 | 3.14 | 3.14 | 3.09 | 0 | 0 | 0 |
| 03/08/2010 |
3.14
|
515,300 | 3.14 | 3.15 | 3.13 | 0 | 0 | 0 |
| 02/08/2010 |
3.14
|
292,500 | 3.14 | 3.17 | 3.13 | 0 | 0 | 0 |
| 30/07/2010 |
3.14
|
535,600 | 3.16 | 3.17 | 3.14 | 0 | 0 | 0 |
| 29/07/2010 |
3.16
|
327,200 | 3.16 | 3.17 | 3.14 | 0 | 0 | 0 |
| 28/07/2010 |
3.16
|
211,800 | 3.18 | 3.18 | 3.16 | 0 | 0 | 0 |
| 27/07/2010 |
3.18
|
572,300 | 3.18 | 3.19 | 3.17 | 0 | 0 | 0 |
| 26/07/2010 |
3.18
|
327,000 | 3.18 | 3.19 | 3.17 | 0 | 0 | 0 |
| 23/07/2010 |
3.18
|
269,600 | 3.21 | 3.21 | 3.18 | 0 | 0 | 0 |
| 22/07/2010 |
3.21
|
293,000 | 3.23 | 3.23 | 3.17 | 0 | 0 | 0 |
| 21/07/2010 |
3.23
|
388,500 | 3.21 | 3.24 | 3.20 | 0 | 0 | 0 |
| 20/07/2010 |
3.21
|
535,100 | 3.27 | 3.27 | 3.20 | 0 | 0 | 0 |
| 19/07/2010 |
3.27
|
278,500 | 3.28 | 3.28 | 3.24 | 0 | 0 | 0 |
| 16/07/2010 |
3.28
|
381,100 | 3.28 | 3.29 | 3.27 | 0 | 0 | 0 |
| 15/07/2010 |
3.28
|
485,500 | 3.30 | 3.30 | 3.26 | 0 | 0 | 0 |
| 14/07/2010 |
3.30
|
808,000 | 3.24 | 3.33 | 3.21 | 0 | 0 | 0 |
| 13/07/2010 |
3.24
|
405,300 | 3.19 | 3.29 | 3.18 | 0 | 0 | 0 |
| 12/07/2010 |
3.19
|
245,000 | 3.19 | 3.19 | 3.17 | 0 | 0 | 0 |
| 09/07/2010 |
3.19
|
167,300 | 3.19 | 3.20 | 3.17 | 0 | 0 | 0 |
| 08/07/2010 |
3.19
|
246,200 | 3.18 | 3.23 | 3.17 | 0 | 0 | 0 |
| 07/07/2010 |
3.18
|
148,000 | 3.20 | 3.22 | 3.18 | 0 | 0 | 0 |
| 06/07/2010 |
3.20
|
452,300 | 3.19 | 3.24 | 3.18 | 0 | 0 | 0 |
| 05/07/2010 |
3.19
|
637,600 | 3.19 | 3.21 | 3.16 | 0 | 0 | 0 |
| 02/07/2010 |
3.19
|
588,500 | 3.19 | 3.19 | 3.17 | 0 | 0 | 0 |
| 01/07/2010 |
3.19
|
365,100 | 3.19 | 3.20 | 3.16 | 0 | 0 | 0 |
| 30/06/2010 |
3.19
|
588,000 | 3.21 | 3.21 | 3.15 | 0 | 0 | 0 |
| 29/06/2010 |
3.21
|
428,000 | 3.19 | 3.23 | 3.17 | 0 | 0 | 0 |
| 28/06/2010 |
3.19
|
399,900 | 3.17 | 3.19 | 3.17 | 0 | 0 | 0 |
| 25/06/2010 |
3.17
|
296,700 | 3.19 | 3.19 | 3.14 | 0 | 0 | 0 |
| 24/06/2010 |
3.19
|
338,500 | 3.19 | 3.20 | 3.15 | 0 | 0 | 0 |
| 23/06/2010 |
3.19
|
339,900 | 3.19 | 3.19 | 3.18 | 0 | 0 | 0 |
| 22/06/2010 |
3.19
|
399,700 | 3.19 | 3.20 | 3.18 | 0 | 0 | 0 |
| 21/06/2010 |
3.19
|
235,000 | 3.20 | 3.20 | 3.18 | 0 | 0 | 0 |
| 18/06/2010 |
3.20
|
378,500 | 3.19 | 3.20 | 3.18 | 0 | 0 | 0 |
| 17/06/2010 |
3.19
|
218,800 | 3.20 | 3.20 | 3.18 | 0 | 0 | 0 |
| 16/06/2010 |
3.20
|
417,400 | 3.20 | 3.24 | 3.19 | 0 | 0 | 0 |
| 15/06/2010 |
3.20
|
455,200 | 3.19 | 3.21 | 3.18 | 0 | 0 | 0 |
| 14/06/2010 |
3.19
|
176,600 | 3.21 | 3.21 | 3.19 | 0 | 0 | 0 |
| 11/06/2010 |
3.21
|
288,000 | 3.19 | 3.24 | 3.20 | 0 | 0 | 0 |
| 10/06/2010 |
3.19
|
247,600 | 3.20 | 3.24 | 3.18 | 0 | 0 | 0 |
| 09/06/2010 |
3.20
|
199,600 | 3.21 | 3.21 | 3.18 | 0 | 0 | 0 |
| 08/06/2010 |
3.21
|
358,400 | 3.18 | 3.22 | 3.19 | 0 | 0 | 0 |
| 07/06/2010 |
3.18
|
246,800 | 3.27 | 3.27 | 3.14 | 0 | 0 | 0 |
| 04/06/2010 |
3.27
|
405,000 | 3.29 | 3.30 | 3.24 | 0 | 0 | 0 |
| 03/06/2010 |
3.29
|
458,600 | 3.29 | 3.30 | 3.27 | 0 | 0 | 0 |
| 02/06/2010 |
3.29
|
500,800 | 3.29 | 3.30 | 3.26 | 0 | 0 | 0 |
| 01/06/2010 |
3.29
|
227,700 | 3.29 | 3.32 | 3.26 | 0 | 0 | 0 |
| 31/05/2010 |
3.29
|
210,800 | 3.30 | 3.34 | 3.27 | 0 | 0 | 0 |
| 28/05/2010 |
3.30
|
476,600 | 3.27 | 3.39 | 3.27 | 0 | 0 | 0 |
| 27/05/2010 |
3.27
|
518,000 | 3.29 | 3.29 | 3.26 | 0 | 0 | 0 |
| 26/05/2010 |
3.29
|
548,700 | 3.26 | 3.30 | 3.25 | 0 | 0 | 0 |
| 25/05/2010 |
3.26
|
857,400 | 3.29 | 3.29 | 3.24 | 0 | 0 | 0 |
| 24/05/2010 |
3.29
|
961,500 | 3.30 | 3.33 | 3.24 | 0 | 0 | 0 |
| 21/05/2010 |
3.30
|
1,369,600 | 3.42 | 3.42 | 3.22 | 0 | 0 | 0 |
| 20/05/2010 |
3.42
|
701,000 | 3.42 | 3.44 | 3.33 | 0 | 0 | 0 |
| 19/05/2010 |
3.42
|
1,287,200 | 3.44 | 3.44 | 3.41 | 0 | 0 | 0 |
| 18/05/2010 |
3.44
|
944,100 | 3.43 | 3.50 | 3.40 | 0 | 0 | 0 |
| 17/05/2010 |
3.43
|
1,088,800 | 3.45 | 3.45 | 3.42 | 0 | 0 | 0 |
| 14/05/2010 |
3.45
|
729,900 | 3.45 | 3.47 | 3.44 | 0 | 0 | 0 |
| 13/05/2010 |
3.45
|
746,000 | 3.45 | 3.50 | 3.44 | 0 | 0 | 0 |
| 12/05/2010 |
3.45
|
1,433,700 | 3.49 | 3.50 | 3.44 | 0 | 0 | 0 |
| 11/05/2010 |
3.49
|
1,309,500 | 3.49 | 3.60 | 3.46 | 0 | 0 | 0 |
| 10/05/2010 |
3.49
|
1,251,200 | 3.54 | 3.54 | 3.39 | 0 | 0 | 0 |
| 07/05/2010 |
3.54
|
761,100 | 3.60 | 3.60 | 3.51 | 0 | 0 | 0 |
| 06/05/2010 |
3.60
|
497,900 | 3.63 | 3.65 | 3.55 | 0 | 0 | 0 |
| 05/05/2010 |
3.63
|
503,500 | 3.69 | 3.73 | 3.61 | 0 | 0 | 0 |
| 04/05/2010 |
3.69
|
1,551,000 | 3.53 | 3.72 | 3.50 | 0 | 0 | 0 |
| 29/04/2010 |
3.53
|
1,688,600 | 3.50 | 3.53 | 3.46 | 0 | 0 | 0 |
| 28/04/2010 |
3.50
|
806,800 | 3.54 | 3.55 | 3.49 | 0 | 0 | 0 |
| 27/04/2010 |
3.54
|
324,600 | 3.55 | 3.55 | 3.52 | 0 | 0 | 0 |