| 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) |
0.79 | 7.70% | 1,588,300 | -300 | 0.0 |
10.21
11.15
11.10
|
|
2 tháng
(2025-10-06) |
0.20 | 1.88% | 2,499,400 | 31,500 | 0.4 |
10.21
11.15
11.10
|
|
3 tháng
(2025-09-05) |
-0.19 | -1.67% | 4,250,700 | 15,100 | 0.2 |
10.21
11.19
11.10
|
|
6 tháng
(2025-06-09) |
1.43 | 14.92% | 15,637,900 | 357,800 | 1.3 |
9.57
11.82
11.10
|
|
12 tháng
(2024-12-09) |
3.81 | 53.02% | 33,720,800 | 536,044 | 1.7 |
6.65
11.82
11.10
|
|
24 tháng
(2023-12-15) |
5.46 | 98.39% | 50,201,800 | 339,817 | 0.4 |
5.36
11.82
11.10
|
|
36 tháng
(2022-12-20) |
5.36 | 94.97% | 74,644,700 | 342,144 | 0.1 |
5.30
11.82
11.10
|
|
60 tháng
(2020-12-30) |
-0.85 | -7.19% | 244,498,940 | -63,958 | -11.8 |
4.70
22.23
11.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2010 |
3.82
|
21,280 | 3.84 | 3.97 | 3.82 | 0 | 0 | 0 |
| 13/09/2010 |
3.84
|
40,290 | 3.78 | 3.93 | 3.60 | 0 | 0 | 0 |
| 10/09/2010 |
3.78
|
56,040 | 3.95 | 4.00 | 3.78 | 0 | 0 | 0 |
| 09/09/2010 |
3.95
|
93,720 | 3.89 | 4.04 | 3.91 | 0 | 0 | 0 |
| 08/09/2010 |
3.89
|
31,710 | 4.08 | 4.17 | 3.89 | 0 | 0 | 0 |
| 07/09/2010 |
4.08
|
48,820 | 4.02 | 4.17 | 3.91 | 0 | 0 | 0 |
| 06/09/2010 |
4.02
|
82,290 | 3.84 | 4.02 | 3.93 | 200 | 0 | 0.0 |
| 01/09/2010 |
3.84
|
44,910 | 3.89 | 4.00 | 3.75 | 0 | 0 | 0 |
| 31/08/2010 |
3.89
|
34,010 | 3.78 | 3.91 | 3.75 | 0 | 0 | 0 |
| 30/08/2010 |
3.78
|
70,180 | 3.60 | 3.78 | 3.78 | 0 | 0 | 0 |
| 27/08/2010 |
3.60
|
83,470 | 3.54 | 3.60 | 3.43 | 0 | 0 | 0 |
| 26/08/2010 |
3.54
|
56,060 | 3.45 | 3.54 | 3.43 | 0 | 0 | 0 |
| 25/08/2010 |
3.45
|
66,290 | 3.60 | 3.60 | 3.43 | 0 | 0 | 0 |
| 24/08/2010 |
3.60
|
53,060 | 3.78 | 3.78 | 3.60 | 0 | 0 | 0 |
| 23/08/2010 |
3.78
|
35,210 | 3.84 | 3.93 | 3.69 | 0 | 0 | 0 |
| 20/08/2010 |
3.84
|
15,110 | 3.95 | 3.95 | 3.80 | 0 | 10 | -0.0 |
| 19/08/2010 |
3.95
|
17,250 | 4.02 | 4.04 | 3.93 | 0 | 0 | 0 |
| 18/08/2010 |
4.02
|
8,210 | 4.15 | 4.17 | 4.02 | 0 | 0 | 0 |
| 17/08/2010 |
4.15
|
75,650 | 4.15 | 4.17 | 4.00 | 0 | 0 | 0 |
| 16/08/2010 |
4.15
|
47,320 | 3.95 | 4.15 | 4.06 | 0 | 0 | 0 |
| 13/08/2010 |
3.95
|
38,500 | 3.95 | 4.06 | 3.84 | 0 | 0 | 0 |
| 12/08/2010 |
3.95
|
74,160 | 4.15 | 4.15 | 3.95 | 0 | 0 | 0 |
| 11/08/2010 |
4.15
|
39,330 | 4.04 | 4.15 | 3.95 | 10 | 0 | 0.0 |
| 10/08/2010 |
4.04
|
91,510 | 4.24 | 4.24 | 4.04 | 2,000 | 0 | 0.0 |
| 09/08/2010 |
4.24
|
48,850 | 4.39 | 4.39 | 4.22 | 2,500 | 0 | 0.0 |
| 06/08/2010 |
4.39
|
55,420 | 4.50 | 4.52 | 4.39 | 0 | 0 | 0 |
| 05/08/2010 |
4.50
|
43,000 | 4.52 | 4.59 | 4.48 | 0 | 0 | 0 |
| 04/08/2010 |
4.52
|
47,020 | 4.61 | 4.61 | 4.48 | 850 | 0 | 0.0 |
| 03/08/2010 |
4.61
|
43,080 | 4.63 | 4.72 | 4.61 | 5,500 | 0 | 0.1 |
| 02/08/2010 |
4.63
|
19,310 | 4.70 | 4.79 | 4.63 | 2,000 | 0 | 0.0 |
| 30/07/2010 |
4.70
|
46,130 | 4.68 | 4.90 | 4.68 | 0 | 0 | 0 |
| 29/07/2010 |
4.68
|
116,100 | 4.68 | 4.68 | 4.52 | 0 | 0 | 0 |
| 28/07/2010 |
4.68
|
181,470 | 4.92 | 4.92 | 4.68 | 0 | 0 | 0 |
| 27/07/2010 |
4.92
|
81,520 | 4.92 | 5.03 | 4.87 | 0 | 0 | 0 |
| 26/07/2010 |
4.92
|
41,650 | 5.07 | 5.07 | 4.92 | 0 | 0 | 0 |
| 23/07/2010 |
5.07
|
88,960 | 5.18 | 5.18 | 5.05 | 0 | 0 | 0 |
| 22/07/2010 |
5.18
|
303,780 | 5.09 | 5.34 | 5.16 | 0 | 0 | 0 |
| 21/07/2010 |
5.09
|
194,100 | 4.85 | 5.09 | 5.05 | 0 | 69,460 | -0.0 |
| 20/07/2010 |
4.85
|
307,260 | 4.83 | 4.94 | 4.83 | 0 | 252,000 | -0.0 |
| 19/07/2010 |
4.83
|
133,750 | 4.98 | 5.05 | 4.83 | 0 | 100,000 | -0.0 |
| 16/07/2010 |
4.98
|
68,940 | 4.98 | 5.05 | 4.94 | 0 | 18,200 | -0.0 |
| 15/07/2010 |
4.98
|
67,810 | 5.05 | 5.14 | 4.98 | 0 | 10,000 | -0.0 |
| 14/07/2010 |
5.05
|
215,360 | 5.07 | 5.23 | 5.05 | 0 | 95,000 | -0.0 |
| 13/07/2010 |
5.07
|
75,450 | 5.05 | 5.14 | 5.01 | 0 | 1,000 | -0.0 |
| 12/07/2010 |
5.05
|
34,180 | 5.05 | 5.16 | 4.98 | 0 | 0 | 0 |
| 09/07/2010 |
5.05
|
55,680 | 5.05 | 5.23 | 5.05 | 0 | 0 | 0 |
| 08/07/2010 |
5.05
|
92,340 | 5.12 | 5.25 | 5.05 | 0 | 41,190 | -0.0 |
| 07/07/2010 |
5.12
|
270,100 | 4.87 | 5.12 | 4.98 | 0 | 50,000 | -0.0 |
| 06/07/2010 |
4.87
|
205,610 | 4.94 | 4.94 | 4.79 | 0 | 0 | 0 |
| 05/07/2010 |
4.94
|
146,120 | 5.07 | 5.07 | 4.94 | 0 | 0 | 0 |
| 02/07/2010 |
5.07
|
75,300 | 5.09 | 5.31 | 5.05 | 0 | 0 | 0 |
| 01/07/2010 |
5.09
|
42,290 | 5.09 | 5.16 | 5.05 | 0 | 9,710 | -0.0 |
| 30/06/2010 |
5.09
|
50,850 | 5.16 | 5.38 | 4.94 | 0 | 15,060 | -0.0 |
| 29/06/2010 |
5.16
|
218,580 | 5.27 | 5.27 | 5.03 | 0 | 2,090 | -0.0 |
| 28/06/2010 |
5.27
|
267,360 | 5.27 | 5.71 | 5.27 | 0 | 90,480 | -0.0 |
| 30/11/-0001 |
2.09
|
466,000 | 2.09 | 2.09 | 2.07 | 0 | 0 | 0 |