| 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) |
2.70 | 4.88% | 4,507,800 | -126,900 | -7.3 |
54
58.20
58.20
|
|
2 tháng
(2025-10-06) |
1.70 | 3.02% | 8,831,500 | -265,200 | -14.4 |
48.65
58.20
58.20
|
|
3 tháng
(2025-09-05) |
1.40 | 2.47% | 13,923,700 | -310,900 | -16.7 |
48.65
58.90
58.20
|
|
6 tháng
(2025-06-09) |
8.31 | 16.73% | 58,673,200 | -963,700 | -63.1 |
48.65
63.35
58.20
|
|
12 tháng
(2024-12-09) |
2.97 | 5.40% | 131,005,300 | -5,748,956 | -266.8 |
39.88
66.38
58.20
|
|
24 tháng
(2023-12-15) |
14.18 | 32.37% | 218,088,300 | -3,050,941 | -105.0 |
39.88
66.38
58.20
|
|
36 tháng
(2022-12-20) |
23.68 | 69.02% | 333,764,100 | 1,656,282 | 95.6 |
34.09
66.38
58.20
|
|
60 tháng
(2020-12-30) |
6.89 | 13.49% | 707,279,020 | 236,046 | -50.7 |
28.07
74.65
58.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/09/2010 |
7.73
|
49,840 | 7.73 | 7.83 | 7.63 | 0 | 0 | 0 |
| 13/09/2010 |
7.73
|
53,720 | 7.65 | 7.93 | 7.55 | 20,000 | 1,400 | 0.7 |
| 10/09/2010 |
7.65
|
427,290 | 7.63 | 7.87 | 7.63 | 25,000 | 35,000 | -0.4 |
| 09/09/2010 |
7.63
|
120,320 | 7.49 | 7.65 | 7.49 | 1,000 | 0 | 0.0 |
| 08/09/2010 |
7.49
|
78,150 | 7.63 | 7.63 | 7.45 | 400 | 0 | 0.0 |
| 07/09/2010 |
7.63
|
50,870 | 7.67 | 7.71 | 7.45 | 20,000 | 0 | 0.8 |
| 06/09/2010 |
7.67
|
114,100 | 7.63 | 7.75 | 7.63 | 0 | 1,000 | -0.0 |
| 01/09/2010 |
7.63
|
49,990 | 7.71 | 7.71 | 7.55 | 0 | 0 | 0 |
| 31/08/2010 |
7.71
|
71,990 | 7.47 | 7.71 | 7.43 | 5,000 | 5,000 | 0.0 |
| 30/08/2010 |
7.47
|
61,460 | 7.13 | 7.47 | 7.33 | 0 | 7,500 | -0.3 |
| 27/08/2010 |
7.13
|
17,660 | 7.07 | 7.19 | 6.93 | 0 | 0 | 0 |
| 26/08/2010 |
7.07
|
79,320 | 7.03 | 7.31 | 6.99 | 0 | 0 | 0 |
| 25/08/2010 |
7.03
|
127,380 | 7.39 | 7.39 | 7.03 | 5,000 | 0 | 0.2 |
| 24/08/2010 |
7.39
|
149,710 | 7.59 | 7.61 | 7.39 | 25,000 | 0 | 0.9 |
| 23/08/2010 |
7.59
|
52,770 | 7.57 | 7.81 | 7.53 | 0 | 0 | 0 |
| 20/08/2010 |
7.57
|
94,610 | 7.81 | 7.83 | 7.57 | 28,800 | 0 | 1.1 |
| 19/08/2010 |
7.81
|
57,250 | 7.73 | 7.83 | 7.73 | 30,000 | 7,500 | 0.9 |
| 18/08/2010 |
7.73
|
66,960 | 7.79 | 7.83 | 7.73 | 35,000 | 0 | 1.4 |
| 17/08/2010 |
7.79
|
69,300 | 7.99 | 7.99 | 7.71 | 0 | 0 | 0 |
| 16/08/2010 |
7.99
|
106,800 | 7.71 | 7.99 | 7.83 | 500 | 1,000 | -0.0 |
| 13/08/2010 |
7.71
|
64,760 | 7.53 | 7.73 | 7.49 | 0 | 0 | 0 |
| 12/08/2010 |
7.53
|
101,280 | 7.83 | 7.83 | 7.53 | 20,000 | 0 | 0.8 |
| 11/08/2010 |
7.83
|
23,680 | 7.73 | 8.01 | 7.73 | 18,290 | 0 | 0.7 |
| 10/08/2010 |
7.73
|
98,710 | 7.77 | 7.83 | 7.55 | 14,000 | 0 | 0.5 |
| 09/08/2010 |
7.77
|
75,900 | 7.93 | 8.03 | 7.77 | 27,500 | 0 | 1.1 |
| 06/08/2010 |
7.93
|
135,980 | 7.93 | 8.05 | 7.93 | 0 | 0 | 0 |
| 05/08/2010 |
7.93
|
43,110 | 7.89 | 7.93 | 7.89 | 20,000 | 7,510 | 0.5 |
| 04/08/2010 |
7.89
|
31,860 | 8.07 | 8.07 | 7.83 | 0 | 0 | 0 |
| 03/08/2010 |
8.07
|
257,840 | 7.73 | 8.11 | 7.73 | 14,500 | 10,000 | 0.2 |
| 02/08/2010 |
7.73
|
16,050 | 7.75 | 7.75 | 7.71 | 0 | 0 | 0 |
| 30/07/2010 |
7.75
|
29,310 | 7.71 | 7.91 | 7.71 | 7,500 | 5,000 | 0.1 |
| 29/07/2010 |
7.71
|
100,910 | 7.71 | 7.73 | 7.69 | 10,000 | 8,200 | 0.1 |
| 28/07/2010 |
7.71
|
56,500 | 7.91 | 7.91 | 7.71 | 0 | 0 | 0 |
| 27/07/2010 |
7.91
|
54,460 | 8.03 | 8.09 | 7.91 | 1,000 | 0 | 0.0 |
| 26/07/2010 |
8.03
|
19,870 | 8.03 | 8.19 | 7.95 | 0 | 0 | 0 |
| 23/07/2010 |
8.03
|
38,220 | 8.03 | 8.13 | 8.03 | 8,200 | 0 | 0.3 |
| 22/07/2010 |
8.03
|
78,820 | 8.35 | 8.37 | 7.97 | 0 | 13,200 | -0.5 |
| 21/07/2010 |
8.35
|
382,430 | 8.03 | 8.43 | 8.13 | 0 | 41,000 | -1.7 |
| 20/07/2010 |
8.03
|
238,080 | 7.83 | 8.03 | 7.93 | 57,690 | 26,000 | 1.3 |
| 19/07/2010 |
7.83
|
37,190 | 7.89 | 7.89 | 7.83 | 0 | 0 | 0 |
| 16/07/2010 |
7.89
|
116,390 | 7.93 | 7.99 | 7.89 | 8,200 | 0 | 0.3 |
| 15/07/2010 |
7.93
|
112,870 | 7.83 | 7.97 | 7.89 | 0 | 3,740 | -0.1 |
| 14/07/2010 |
7.83
|
106,100 | 7.79 | 7.99 | 7.83 | 0 | 0 | 0 |
| 13/07/2010 |
7.79
|
21,010 | 7.69 | 7.83 | 7.71 | 0 | 8,500 | -0.3 |
| 12/07/2010 |
7.69
|
36,220 | 7.67 | 7.69 | 7.65 | 0 | 13,000 | -0.5 |
| 09/07/2010 |
7.67
|
34,570 | 7.69 | 7.69 | 7.63 | 0 | 11,250 | -0.4 |
| 08/07/2010 |
7.69
|
32,480 | 7.73 | 7.79 | 7.69 | 3,300 | 7,110 | -0.1 |
| 07/07/2010 |
7.73
|
15,950 | 7.81 | 7.93 | 7.71 | 240 | 4,140 | -0.2 |
| 06/07/2010 |
7.81
|
84,430 | 7.81 | 7.81 | 7.73 | 200 | 0 | 0.0 |
| 05/07/2010 |
7.81
|
48,980 | 7.65 | 7.83 | 7.73 | 0 | 0 | 0 |
| 02/07/2010 |
7.65
|
64,990 | 7.63 | 7.67 | 7.63 | 21,830 | 0 | 0.8 |
| 01/07/2010 |
7.63
|
23,740 | 7.71 | 7.71 | 7.63 | 2,000 | 0 | 0.1 |
| 30/06/2010 |
7.71
|
88,650 | 7.63 | 7.71 | 7.43 | 70,850 | 0 | 2.7 |
| 29/06/2010 |
7.63
|
95,810 | 7.63 | 7.69 | 7.63 | 26,960 | 38,710 | -0.5 |
| 28/06/2010 |
7.63
|
59,750 | 7.63 | 7.73 | 7.63 | 32,220 | 45,280 | -0.5 |
| 25/06/2010 |
7.63
|
96,980 | 7.63 | 7.67 | 7.45 | 40,000 | 24,550 | 0.6 |
| 24/06/2010 |
7.63
|
77,100 | 7.63 | 7.65 | 7.61 | 44,080 | 49,160 | -0.2 |
| 23/06/2010 |
7.63
|
66,390 | 7.67 | 7.67 | 7.59 | 27,980 | 35,000 | -0.3 |
| 22/06/2010 |
7.67
|
164,540 | 7.65 | 7.73 | 7.63 | 59,080 | 15,000 | 1.7 |
| 21/06/2010 |
7.65
|
57,880 | 7.65 | 7.67 | 7.63 | 17,000 | 33,010 | -0.6 |
| 18/06/2010 |
7.65
|
15,660 | 7.65 | 7.75 | 7.65 | 4,000 | 1,000 | 0.1 |
| 17/06/2010 |
7.65
|
149,050 | 7.63 | 7.67 | 7.61 | 104,180 | 47,000 | 2.2 |
| 16/06/2010 |
7.63
|
94,330 | 7.59 | 7.71 | 7.59 | 32,000 | 30,000 | 0.1 |
| 15/06/2010 |
7.59
|
17,350 | 7.65 | 7.65 | 7.59 | 5,000 | 0 | 0.2 |
| 14/06/2010 |
7.65
|
40,900 | 7.65 | 7.79 | 7.65 | 15,500 | 10,700 | 0.2 |
| 11/06/2010 |
7.65
|
151,370 | 7.55 | 7.71 | 7.59 | 91,890 | 50,280 | 1.6 |
| 10/06/2010 |
7.55
|
34,120 | 7.45 | 7.61 | 7.51 | 9,000 | 0 | 0.3 |
| 09/06/2010 |
7.45
|
43,000 | 7.51 | 7.55 | 7.45 | 14,000 | 1,000 | 0.5 |
| 08/06/2010 |
7.51
|
43,780 | 7.49 | 7.71 | 7.47 | 14,000 | 0 | 0.5 |
| 07/06/2010 |
7.49
|
184,380 | 7.73 | 7.73 | 7.43 | 35,180 | 0 | 1.3 |
| 04/06/2010 |
7.73
|
55,580 | 7.77 | 7.83 | 7.73 | 19,000 | 0 | 0.7 |
| 03/06/2010 |
7.77
|
74,610 | 7.73 | 7.83 | 7.77 | 30,960 | 0 | 1.2 |
| 02/06/2010 |
7.73
|
69,560 | 7.71 | 7.81 | 7.71 | 17,500 | 0 | 0.7 |
| 01/06/2010 |
7.71
|
93,160 | 7.73 | 7.75 | 7.67 | 26,000 | 0 | 1.0 |
| 31/05/2010 |
7.73
|
68,780 | 7.85 | 7.85 | 7.63 | 16,700 | 0 | 0.6 |
| 28/05/2010 |
7.85
|
285,660 | 7.69 | 7.99 | 7.79 | 47,000 | 75,000 | -1.1 |
| 27/05/2010 |
7.69
|
23,360 | 7.49 | 7.69 | 7.43 | 590 | 0 | 0.0 |
| 26/05/2010 |
7.49
|
105,580 | 7.27 | 7.49 | 7.27 | 0 | 16,010 | -0.6 |
| 25/05/2010 |
7.27
|
70,050 | 7.41 | 7.51 | 7.27 | 0 | 0 | 0 |
| 24/05/2010 |
7.41
|
74,690 | 7.25 | 7.55 | 7.13 | 0 | 0 | 0 |
| 21/05/2010 |
7.25
|
246,980 | 7.61 | 7.61 | 7.25 | 5,100 | 0 | 0.2 |
| 20/05/2010 |
7.61
|
154,720 | 7.53 | 7.63 | 7.19 | 1,500 | 4,200 | -0.1 |
| 19/05/2010 |
7.53
|
147,580 | 7.73 | 7.73 | 7.53 | 0 | 0 | 0 |
| 18/05/2010 |
7.73
|
131,080 | 7.75 | 7.75 | 7.53 | 0 | 0 | 0 |
| 17/05/2010 |
7.75
|
93,480 | 7.97 | 7.97 | 7.73 | 0 | 0 | 0 |
| 14/05/2010 |
7.97
|
52,220 | 7.97 | 8.19 | 7.97 | 0 | 0 | 0 |
| 13/05/2010 |
7.97
|
84,330 | 7.95 | 8.27 | 7.95 | 0 | 0 | 0 |
| 12/05/2010 |
7.95
|
184,430 | 8.19 | 8.19 | 7.87 | 19,080 | 22,340 | -0.1 |
| 11/05/2010 |
8.19
|
200,130 | 8.19 | 8.37 | 8.15 | 10,500 | 0 | 0.4 |
| 10/05/2010 |
8.19
|
197,740 | 8.43 | 8.43 | 8.17 | 30,000 | 0 | 1.2 |
| 07/05/2010 |
8.43
|
523,670 | 8.53 | 8.53 | 8.31 | 0 | 1,350 | -0.1 |
| 06/05/2010 |
8.53
|
212,980 | 8.53 | 8.59 | 8.47 | 15,000 | 0 | 0.6 |
| 05/05/2010 |
8.53
|
171,380 | 8.59 | 8.59 | 8.43 | 37,000 | 1,000 | 1.5 |
| 04/05/2010 |
8.59
|
199,110 | 8.59 | 8.64 | 8.55 | 25,100 | 3,860 | 0.9 |
| 29/04/2010 |
8.59
|
453,540 | 8.35 | 8.74 | 8.47 | 0 | 500 | -0.0 |
| 28/04/2010 |
8.35
|
225,210 | 8.41 | 8.43 | 8.35 | 20,000 | 0 | 0.8 |
| 27/04/2010 |
8.41
|
191,770 | 8.43 | 8.49 | 8.37 | 26,570 | 9,500 | 0.7 |
| 26/04/2010 |
8.43
|
142,290 | 8.43 | 8.53 | 8.39 | 40,000 | 0 | 1.7 |
| 22/04/2010 |
8.43
|
319,200 | 8.37 | 8.68 | 8.37 | 6,080 | 5,000 | 0.0 |
| 21/04/2010 |
8.37
|
303,600 | 8.35 | 8.43 | 8.33 | 55,500 | 0 | 2.3 |