| 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) |
1.25 | 2.56% | 1,652,700 | -266,900 | -12.2 |
46.10
50.40
50.20
|
|
2 tháng
(2025-10-06) |
-2.30 | -4.39% | 2,603,700 | -497,800 | -23.4 |
46.10
52.40
50.20
|
|
3 tháng
(2025-09-08) |
-5.30 | -9.57% | 3,760,300 | -295,400 | -12.0 |
46.10
55.40
50.20
|
|
6 tháng
(2025-06-09) |
-0.30 | -0.60% | 13,520,200 | 1,409,400 | 81.6 |
46.10
55.40
50.20
|
|
12 tháng
(2024-12-10) |
2.41 | 5.06% | 41,036,600 | 2,876,722 | 108.7 |
38.38
55.40
50.20
|
|
24 tháng
(2023-12-18) |
24.75 | 97.66% | 60,795,300 | 2,601,457 | 87.4 |
24.86
55.40
50.20
|
|
36 tháng
(2022-12-21) |
24.05 | 92.35% | 64,152,400 | 2,457,954 | 79.4 |
19.62
55.40
50.20
|
|
60 tháng
(2020-12-31) |
27.56 | 122.23% | 75,051,460 | 2,271,418 | 63.2 |
19.28
55.40
50.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/09/2010 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 14/09/2010 |
4.79
|
2,990 | 4.70 | 4.79 | 4.70 | 2,490 | 0 | 0.1 |
| 13/09/2010 |
4.70
|
1,700 | 4.70 | 4.70 | 4.70 | 1,200 | 0 | 0.1 |
| 10/09/2010 |
4.70
|
2,000 | 4.70 | 4.70 | 4.70 | 1,800 | 0 | 0.1 |
| 09/09/2010 |
4.70
|
7,450 | 4.62 | 4.70 | 4.70 | 7,450 | 0 | 0.4 |
| 08/09/2010 |
4.62
|
1,400 | 4.66 | 4.70 | 4.62 | 0 | 0 | 0 |
| 07/09/2010 |
4.66
|
110 | 4.87 | 4.87 | 4.66 | 0 | 0 | 0 |
| 06/09/2010 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 01/09/2010 |
4.87
|
2,200 | 4.99 | 4.99 | 4.87 | 2,000 | 0 | 0.1 |
| 31/08/2010 |
4.99
|
7,410 | 4.79 | 4.99 | 4.99 | 0 | 1,000 | -0.1 |
| 30/08/2010 |
4.79
|
320 | 4.58 | 4.79 | 4.79 | 0 | 0 | 0 |
| 27/08/2010 |
4.58
|
3,530 | 4.79 | 4.79 | 4.58 | 1,460 | 0 | 0.1 |
| 26/08/2010 |
4.79
|
100 | 4.70 | 4.79 | 4.79 | 100 | 0 | 0.0 |
| 25/08/2010 |
4.70
|
1,000 | 4.58 | 4.70 | 4.70 | 1,000 | 0 | 0.1 |
| 24/08/2010 |
4.58
|
30 | 4.79 | 4.99 | 4.58 | 20 | 0 | 0.0 |
| 23/08/2010 |
4.79
|
800 | 4.87 | 4.87 | 4.79 | 800 | 0 | 0.0 |
| 20/08/2010 |
4.87
|
5,610 | 4.87 | 4.87 | 4.87 | 5,610 | 0 | 0.3 |
| 19/08/2010 |
4.87
|
2,390 | 4.87 | 4.87 | 4.87 | 2,390 | 0 | 0.1 |
| 18/08/2010 |
4.87
|
7,150 | 4.87 | 4.87 | 4.87 | 6,980 | 0 | 0.4 |
| 17/08/2010 |
4.87
|
3,290 | 4.87 | 4.87 | 4.87 | 3,290 | 0 | 0.2 |
| 16/08/2010 |
4.87
|
11,870 | 4.83 | 4.91 | 4.87 | 9,850 | 0 | 0.6 |
| 13/08/2010 |
4.83
|
10,480 | 4.83 | 4.83 | 4.79 | 7,480 | 0 | 0.4 |
| 12/08/2010 |
4.83
|
17,620 | 4.91 | 4.95 | 4.83 | 17,620 | 5,500 | 0.7 |
| 11/08/2010 |
4.91
|
310 | 4.91 | 4.95 | 4.91 | 0 | 0 | 0 |
| 10/08/2010 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 09/08/2010 |
4.91
|
490 | 5.11 | 5.11 | 4.91 | 490 | 0 | 0.0 |
| 06/08/2010 |
5.11
|
2,220 | 5.03 | 5.11 | 4.79 | 1,600 | 2,000 | -0.0 |
| 05/08/2010 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 04/08/2010 |
5.03
|
600 | 5.11 | 5.11 | 5.03 | 600 | 0 | 0.0 |
| 03/08/2010 |
5.11
|
500 | 5.19 | 5.19 | 5.11 | 0 | 420 | -0.0 |
| 02/08/2010 |
5.19
|
200 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 30/07/2010 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 29/07/2010 |
5.19
|
810 | 5.19 | 5.19 | 5.03 | 0 | 300 | -0.0 |
| 28/07/2010 |
5.19
|
17,800 | 5.19 | 5.19 | 5.19 | 1,500 | 0 | 0.1 |
| 27/07/2010 |
5.19
|
400 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 26/07/2010 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 23/07/2010 |
5.19
|
10 | 5.15 | 5.19 | 5.19 | 0 | 0 | 0 |
| 22/07/2010 |
5.15
|
800 | 5.15 | 5.15 | 5.11 | 0 | 0 | 0 |
| 21/07/2010 |
5.15
|
100 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 20/07/2010 |
5.15
|
2,000 | 5.11 | 5.15 | 5.15 | 0 | 0 | 0 |
| 19/07/2010 |
5.11
|
250 | 5.35 | 5.35 | 5.11 | 0 | 0 | 0 |
| 16/07/2010 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 15/07/2010 |
5.35
|
2,400 | 5.35 | 5.35 | 5.23 | 400 | 0 | 0.0 |
| 14/07/2010 |
5.35
|
50 | 5.19 | 5.35 | 5.35 | 0 | 0 | 0 |
| 13/07/2010 |
5.19
|
350 | 4.95 | 5.19 | 5.19 | 0 | 0 | 0 |
| 12/07/2010 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 09/07/2010 |
4.95
|
500 | 5.19 | 5.19 | 4.95 | 0 | 0 | 0 |
| 08/07/2010 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 07/07/2010 |
5.19
|
300 | 5.19 | 5.19 | 5.19 | 300 | 0 | 0.0 |
| 06/07/2010 |
5.19
|
1,000 | 5.23 | 5.23 | 5.19 | 1,000 | 0 | 0.1 |
| 05/07/2010 |
5.23
|
1,160 | 5.11 | 5.23 | 5.11 | 1,150 | 0 | 0.1 |
| 02/07/2010 |
5.11
|
9,590 | 4.99 | 5.11 | 4.99 | 3,000 | 9,000 | -0.4 |
| 01/07/2010 |
4.99
|
4,030 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 30/06/2010 |
4.99
|
3,410 | 5.07 | 5.07 | 4.99 | 60 | 3,400 | -0.2 |
| 29/06/2010 |
5.07
|
1,490 | 5.11 | 5.11 | 5.07 | 50 | 1,440 | -0.1 |
| 28/06/2010 |
5.11
|
100 | 5.11 | 5.11 | 5.11 | 0 | 100 | -0.0 |
| 25/06/2010 |
5.11
|
2,440 | 5.15 | 5.15 | 5.11 | 50 | 1,410 | -0.1 |
| 24/06/2010 |
5.15
|
4,050 | 5.15 | 5.15 | 5.11 | 0 | 2,340 | -0.1 |
| 23/06/2010 |
5.15
|
1,560 | 5.19 | 5.19 | 5.11 | 50 | 1,250 | -0.1 |
| 22/06/2010 |
5.19
|
50 | 5.19 | 5.19 | 5.19 | 50 | 0 | 0.0 |
| 21/06/2010 |
5.19
|
1,430 | 5.19 | 5.19 | 5.15 | 110 | 0 | 0.0 |
| 18/06/2010 |
5.19
|
100 | 5.23 | 5.23 | 5.19 | 0 | 0 | 0 |
| 17/06/2010 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 16/06/2010 |
5.23
|
1,030 | 5.11 | 5.23 | 5.15 | 30 | 1,000 | -0.1 |
| 15/06/2010 |
5.11
|
610 | 5.27 | 5.27 | 5.11 | 0 | 600 | -0.0 |
| 14/06/2010 |
5.27
|
20 | 5.52 | 5.52 | 5.27 | 0 | 0 | 0 |
| 11/06/2010 |
5.52
|
10 | 5.35 | 5.52 | 5.52 | 0 | 0 | 0 |
| 10/06/2010 |
5.35
|
710 | 5.11 | 5.35 | 5.11 | 0 | 300 | -0.0 |
| 09/06/2010 |
5.11
|
1,710 | 5.11 | 5.11 | 5.11 | 100 | 1,710 | -0.1 |
| 08/06/2010 |
5.11
|
3,860 | 5.11 | 5.11 | 5.11 | 0 | 3,850 | -0.2 |
| 07/06/2010 |
5.11
|
10 | 5.23 | 5.23 | 5.11 | 10 | 0 | 0.0 |
| 04/06/2010 |
5.23
|
1,200 | 5.43 | 5.56 | 5.23 | 0 | 0 | 0 |
| 03/06/2010 |
5.43
|
1,020 | 5.48 | 5.48 | 5.31 | 0 | 500 | -0.0 |
| 02/06/2010 |
5.48
|
10 | 5.31 | 5.48 | 5.48 | 0 | 0 | 0 |
| 01/06/2010 |
5.31
|
1,000 | 5.35 | 5.35 | 5.31 | 0 | 1,000 | -0.1 |
| 31/05/2010 |
5.35
|
5,200 | 5.39 | 5.43 | 5.35 | 2,200 | 0 | 0.1 |
| 28/05/2010 |
5.39
|
810 | 5.23 | 5.39 | 5.35 | 0 | 0 | 0 |
| 27/05/2010 |
5.23
|
350 | 5.23 | 5.23 | 5.19 | 0 | 30 | -0.0 |
| 26/05/2010 |
5.23
|
410 | 5.11 | 5.23 | 5.23 | 0 | 410 | -0.0 |
| 25/05/2010 |
5.11
|
4,010 | 5.27 | 5.27 | 5.11 | 0 | 600 | -0.0 |
| 24/05/2010 |
5.27
|
3,000 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 21/05/2010 |
5.27
|
870 | 5.35 | 5.35 | 5.19 | 850 | 0 | 0.1 |
| 20/05/2010 |
5.35
|
1,210 | 5.27 | 5.35 | 5.11 | 50 | 0 | 0.0 |
| 19/05/2010 |
5.27
|
5,150 | 5.48 | 5.48 | 5.27 | 1,150 | 500 | 0.0 |
| 18/05/2010 |
5.48
|
150 | 5.39 | 5.48 | 5.48 | 0 | 50 | -0.0 |
| 17/05/2010 |
5.39
|
4,300 | 5.52 | 5.52 | 5.35 | 2,550 | 100 | 0.2 |
| 14/05/2010 |
5.52
|
4,580 | 5.52 | 5.56 | 5.52 | 3,500 | 1,780 | 0.1 |
| 13/05/2010 |
5.52
|
1,010 | 5.56 | 5.56 | 5.52 | 0 | 1,000 | -0.1 |
| 12/05/2010 |
5.56
|
4,480 | 5.52 | 5.56 | 5.43 | 1,430 | 2,530 | -0.1 |
| 11/05/2010 |
5.52
|
1,480 | 5.52 | 5.68 | 5.52 | 0 | 1,000 | 0 |
| 10/05/2010 |
5.52
|
1,170 | 5.48 | 5.52 | 5.52 | 21,170 | 20,500 | 0.0 |
| 07/05/2010 |
5.48
|
28,550 | 5.68 | 5.68 | 5.48 | 24,500 | 10,850 | 0.9 |
| 06/05/2010 |
5.68
|
14,310 | 5.68 | 5.68 | 5.64 | 9,000 | 5,750 | 0.2 |
| 05/05/2010 |
5.68
|
38,500 | 5.68 | 5.68 | 5.68 | 36,300 | 18,260 | 1.3 |
| 04/05/2010 |
5.68
|
32,860 | 5.56 | 5.68 | 5.56 | 30,000 | 16,500 | 0.9 |
| 29/04/2010 |
5.56
|
7,330 | 5.56 | 5.56 | 5.52 | 25,700 | 23,050 | 0.2 |
| 28/04/2010 |
5.56
|
2,610 | 5.52 | 5.56 | 5.48 | 2,600 | 1,200 | 0.1 |
| 27/04/2010 |
5.52
|
8,220 | 5.52 | 5.52 | 5.48 | 6,580 | 0 | 0.4 |
| 26/04/2010 |
5.52
|
4,230 | 5.48 | 5.52 | 5.52 | 1,400 | 0 | 0.1 |
| 22/04/2010 |
5.48
|
5,730 | 5.48 | 5.52 | 5.48 | 100 | 2,280 | -0.1 |