| 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) |
-0.15 | -0.53% | 29,117,200 | 62,700 | 1.4 |
27.60
29
27.80
|
|
2 tháng
(2025-10-06) |
-1.65 | -5.57% | 57,623,600 | -971,700 | -28.6 |
27.60
29.60
27.80
|
|
3 tháng
(2025-09-08) |
-1.95 | -6.52% | 89,411,600 | -1,408,400 | -41.8 |
27.60
31.50
27.80
|
|
6 tháng
(2025-06-09) |
-1.50 | -5.09% | 234,650,400 | -1,690,163 | -52.1 |
27.60
33.40
27.80
|
|
12 tháng
(2024-12-10) |
-15.25 | -35.30% | 459,497,400 | -1,147,575 | -31.2 |
25.27
43.42
27.80
|
|
24 tháng
(2023-12-18) |
-5.89 | -17.41% | 902,263,600 | 659,853 | 52.8 |
25.27
48.32
27.80
|
|
36 tháng
(2022-12-21) |
-10.52 | -27.34% | 1,044,110,400 | -390,415 | 1.9 |
25.27
48.32
27.80
|
|
60 tháng
(2020-12-31) |
0.18 | 0.65% | 1,348,022,900 | 688,459 | 52.8 |
25.27
64.64
27.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/09/2010 |
3.92
|
727,770 | 3.95 | 4.06 | 3.79 | 0 | 0 | 0 |
| 14/09/2010 |
3.95
|
920,310 | 3.79 | 3.97 | 3.81 | 0 | 500 | -0.0 |
| 13/09/2010 |
3.79
|
935,920 | 3.95 | 3.95 | 3.75 | 600 | 0 | 0.0 |
| 10/09/2010 |
3.95
|
667,130 | 4.14 | 4.17 | 3.95 | 500 | 0 | 0.0 |
| 09/09/2010 |
4.14
|
637,740 | 4.10 | 4.23 | 4.08 | 0 | 0 | 0 |
| 08/09/2010 |
4.10
|
324,530 | 4.14 | 4.14 | 3.97 | 4,500 | 0 | 0.1 |
| 07/09/2010 |
4.14
|
787,250 | 4.17 | 4.27 | 4.08 | 0 | 400 | -0.0 |
| 06/09/2010 |
4.17
|
1,281,330 | 4.06 | 4.25 | 4.03 | 0 | 0 | 0 |
| 01/09/2010 |
4.06
|
614,650 | 3.99 | 4.10 | 3.88 | 0 | 0 | 0 |
| 31/08/2010 |
3.99
|
841,910 | 3.81 | 3.99 | 3.84 | 0 | 3,000 | -0.1 |
| 30/08/2010 |
3.81
|
378,790 | 3.64 | 3.81 | 3.77 | 0 | 0 | 0 |
| 27/08/2010 |
3.64
|
382,810 | 3.60 | 3.77 | 3.46 | 890 | 0 | 0.0 |
| 26/08/2010 |
3.60
|
662,350 | 3.55 | 3.68 | 3.51 | 94,000 | 0 | 1.6 |
| 25/08/2010 |
3.55
|
1,055,430 | 3.66 | 3.66 | 3.49 | 243,820 | 0 | 3.9 |
| 24/08/2010 |
3.66
|
759,350 | 3.84 | 3.84 | 3.66 | 3,200 | 0 | 0.1 |
| 23/08/2010 |
3.84
|
116,740 | 3.88 | 3.90 | 3.79 | 6,000 | 0 | 0.1 |
| 20/08/2010 |
3.88
|
894,100 | 3.86 | 3.88 | 3.68 | 5,500 | 0 | 0.1 |
| 19/08/2010 |
3.86
|
357,640 | 3.88 | 3.95 | 3.75 | 500 | 0 | 0.0 |
| 18/08/2010 |
3.88
|
787,530 | 4.06 | 4.06 | 3.88 | 2,200 | 0 | 0.0 |
| 17/08/2010 |
4.06
|
233,710 | 4.19 | 4.19 | 4.01 | 0 | 0 | 0 |
| 16/08/2010 |
4.19
|
392,310 | 4.03 | 4.23 | 4.06 | 0 | 0 | 0 |
| 13/08/2010 |
4.03
|
557,290 | 3.97 | 4.03 | 3.79 | 0 | 0 | 0 |
| 12/08/2010 |
3.97
|
1,460,530 | 4.17 | 4.17 | 3.97 | 0 | 0 | 0 |
| 11/08/2010 |
4.17
|
669,570 | 4.19 | 4.27 | 4.03 | 0 | 0 | 0 |
| 10/08/2010 |
4.19
|
1,359,600 | 4.41 | 4.41 | 4.19 | 110,000 | 0 | 2.1 |
| 09/08/2010 |
4.41
|
1,668,190 | 4.63 | 4.63 | 4.41 | 24,000 | 25,910 | -0.0 |
| 06/08/2010 |
4.63
|
1,008,950 | 4.87 | 4.87 | 4.63 | 3,000 | 174,990 | -3.7 |
| 05/08/2010 |
4.87
|
942,230 | 4.87 | 5.02 | 4.76 | 0 | 0 | 0 |
| 04/08/2010 |
4.87
|
1,319,680 | 4.69 | 4.89 | 4.56 | 0 | 0 | 0 |
| 03/08/2010 |
4.69
|
1,719,540 | 4.47 | 4.69 | 4.47 | 0 | 50,000 | -1.1 |
| 02/08/2010 |
4.47
|
2,518,640 | 4.30 | 4.49 | 4.30 | 108,000 | 10,000 | 2.0 |
| 30/07/2010 |
4.30
|
793,570 | 4.10 | 4.30 | 4.12 | 0 | 0 | 0 |
| 29/07/2010 |
4.10
|
338,210 | 4.17 | 4.23 | 4.08 | 0 | 0 | 0 |
| 28/07/2010 |
4.17
|
673,780 | 4.32 | 4.32 | 4.14 | 0 | 3,000 | -0.1 |
| 27/07/2010 |
4.32
|
2,493,890 | 4.19 | 4.38 | 4.21 | 0 | 20,000 | -0.4 |
| 26/07/2010 |
4.19
|
1,088,380 | 4.10 | 4.25 | 4.08 | 0 | 0 | 0 |
| 23/07/2010 |
4.10
|
749,690 | 4.17 | 4.17 | 3.99 | 0 | 0 | 0 |
| 22/07/2010 |
4.17
|
1,240,610 | 4.25 | 4.25 | 4.06 | 0 | 0 | 0 |
| 21/07/2010 |
4.25
|
834,890 | 4.23 | 4.34 | 4.23 | 0 | 0 | 0 |
| 20/07/2010 |
4.23
|
763,920 | 4.12 | 4.27 | 4.10 | 0 | 5,000 | -0.1 |
| 19/07/2010 |
4.12
|
955,330 | 4.06 | 4.25 | 4.01 | 0 | 0 | 0 |
| 16/07/2010 |
4.06
|
846,860 | 4.03 | 4.10 | 3.99 | 0 | 50,000 | -0.9 |
| 15/07/2010 |
4.03
|
663,520 | 4.01 | 4.14 | 3.97 | 0 | 100,000 | -1.8 |
| 14/07/2010 |
4.01
|
666,250 | 4.14 | 4.19 | 3.97 | 0 | 0 | 0 |
| 13/07/2010 |
4.14
|
1,180,800 | 3.95 | 4.14 | 4.03 | 99,850 | 5,000 | 1.8 |
| 12/07/2010 |
3.95
|
1,824,800 | 3.77 | 3.95 | 3.77 | 0 | 10,010 | -0.2 |
| 09/07/2010 |
3.77
|
471,560 | 3.66 | 3.81 | 3.66 | 0 | 10,000 | -0.2 |
| 08/07/2010 |
3.66
|
172,170 | 3.66 | 3.77 | 3.66 | 30,000 | 20 | 0.5 |
| 07/07/2010 |
3.66
|
282,510 | 3.70 | 3.75 | 3.66 | 0 | 0 | 0 |
| 06/07/2010 |
3.70
|
204,430 | 3.84 | 3.84 | 3.70 | 0 | 3,000 | -0.1 |
| 05/07/2010 |
3.84
|
857,340 | 3.66 | 3.84 | 3.66 | 0 | 6,000 | -0.1 |
| 02/07/2010 |
3.66
|
212,000 | 3.62 | 3.73 | 3.62 | 0 | 0 | 0 |
| 01/07/2010 |
3.62
|
319,330 | 3.66 | 3.66 | 3.62 | 190 | 0 | 0.0 |
| 30/06/2010 |
3.66
|
454,090 | 3.68 | 3.68 | 3.64 | 20,390 | 1,020 | 0.3 |
| 29/06/2010 |
3.68
|
231,130 | 3.66 | 3.77 | 3.66 | 10,000 | 1,000 | 0.2 |
| 28/06/2010 |
3.66
|
190,840 | 3.68 | 3.73 | 3.64 | 0 | 0 | 0 |
| 25/06/2010 |
3.68
|
663,030 | 3.75 | 3.77 | 3.68 | 200,000 | 0 | 3.4 |
| 24/06/2010 |
3.75
|
335,440 | 3.79 | 3.88 | 3.75 | 50 | 0 | 0.0 |
| 23/06/2010 |
3.79
|
152,060 | 3.77 | 3.81 | 3.73 | 200 | 0 | 0.0 |
| 22/06/2010 |
3.77
|
402,070 | 3.90 | 3.92 | 3.75 | 5,000 | 0 | 0.1 |
| 21/06/2010 |
3.90
|
1,106,610 | 3.73 | 3.90 | 3.75 | 56,580 | 0 | 1.0 |
| 18/06/2010 |
3.73
|
421,910 | 3.68 | 3.73 | 3.64 | 0 | 0 | 0 |
| 17/06/2010 |
3.68
|
272,940 | 3.73 | 3.75 | 3.68 | 10 | 0 | 0.0 |
| 16/06/2010 |
3.73
|
364,960 | 3.75 | 3.81 | 3.73 | 3,000 | 0 | 0.1 |
| 15/06/2010 |
3.75
|
244,920 | 3.77 | 3.77 | 3.66 | 0 | 0 | 0 |
| 14/06/2010 |
3.77
|
924,280 | 3.60 | 3.77 | 3.64 | 0 | 0 | 0 |
| 11/06/2010 |
3.60
|
284,470 | 3.57 | 3.70 | 3.60 | 0 | 0 | 0 |
| 10/06/2010 |
3.57
|
161,480 | 3.57 | 3.62 | 3.55 | 540 | 10,000 | -0.2 |
| 09/06/2010 |
3.57
|
140,690 | 3.62 | 3.68 | 3.57 | 50 | 3,000 | -0.0 |
| 08/06/2010 |
3.62
|
299,050 | 3.51 | 3.68 | 3.49 | 0 | 0 | 0 |
| 07/06/2010 |
3.51
|
599,450 | 3.64 | 3.64 | 3.46 | 130,400 | 0 | 2.1 |
| 04/06/2010 |
3.64
|
477,890 | 3.70 | 3.73 | 3.64 | 0 | 0 | 0 |
| 03/06/2010 |
3.70
|
413,780 | 3.73 | 3.79 | 3.70 | 3,500 | 0 | 0.1 |
| 02/06/2010 |
3.73
|
391,750 | 3.77 | 3.77 | 3.66 | 0 | 0 | 0 |
| 01/06/2010 |
3.77
|
298,010 | 3.70 | 3.77 | 3.62 | 0 | 0 | 0 |
| 31/05/2010 |
3.70
|
358,660 | 3.86 | 3.86 | 3.68 | 0 | 0 | 0 |
| 28/05/2010 |
3.86
|
551,470 | 3.70 | 3.88 | 3.77 | 0 | 0 | 0 |
| 27/05/2010 |
3.70
|
380,260 | 3.64 | 3.70 | 3.55 | 500 | 0 | 0.0 |
| 26/05/2010 |
3.64
|
480,120 | 3.49 | 3.64 | 3.51 | 0 | 0 | 0 |
| 25/05/2010 |
3.49
|
519,660 | 3.55 | 3.64 | 3.46 | 183,332 | 10,000 | 2.8 |
| 24/05/2010 |
3.55
|
442,450 | 3.55 | 3.62 | 3.42 | 600 | 0 | 0.0 |
| 21/05/2010 |
3.55
|
539,290 | 3.73 | 3.73 | 3.55 | 100,630 | 0 | 1.6 |
| 20/05/2010 |
3.73
|
636,840 | 3.60 | 3.73 | 3.44 | 50 | 1,680 | -0.0 |
| 19/05/2010 |
3.60
|
703,890 | 3.77 | 3.77 | 3.60 | 0 | 0 | 0 |
| 18/05/2010 |
3.77
|
454,110 | 3.75 | 3.79 | 3.70 | 100,000 | 0 | 1.7 |
| 17/05/2010 |
3.75
|
862,280 | 3.92 | 3.95 | 3.75 | 4,000 | 0 | 0.1 |
| 14/05/2010 |
3.92
|
466,350 | 3.86 | 3.99 | 3.84 | 50 | 0 | 0.0 |
| 13/05/2010 |
3.86
|
563,820 | 3.99 | 4.06 | 3.79 | 0 | 20 | -0.0 |
| 12/05/2010 |
3.99
|
1,142,920 | 4.19 | 4.19 | 3.99 | 138,130 | 0 | 2.5 |
| 11/05/2010 |
4.19
|
1,374,020 | 4.38 | 4.41 | 4.17 | 0 | 340,050 | -6.5 |
| 10/05/2010 |
4.38
|
1,015,000 | 4.54 | 4.56 | 4.32 | 1,200 | 7,000 | -0.1 |
| 07/05/2010 |
4.54
|
2,382,280 | 4.34 | 4.54 | 4.23 | 865,400 | 35,040 | 15.7 |
| 06/05/2010 |
4.34
|
1,758,410 | 4.14 | 4.34 | 4.25 | 0 | 30,230 | -0.6 |
| 05/05/2010 |
4.14
|
1,689,070 | 4.01 | 4.21 | 3.95 | 57,500 | 50,000 | 0.1 |
| 04/05/2010 |
4.01
|
802,620 | 3.99 | 4.06 | 3.97 | 0 | 20,000 | -0.4 |
| 29/04/2010 |
3.99
|
1,055,810 | 3.99 | 4.12 | 3.95 | 200,000 | 20,000 | 3.3 |
| 28/04/2010 |
3.99
|
1,127,250 | 3.81 | 3.99 | 3.81 | 35,130 | 0 | 0.6 |
| 27/04/2010 |
3.81
|
498,290 | 3.90 | 3.90 | 3.81 | 5,000 | 0 | 0.1 |
| 26/04/2010 |
3.90
|
851,140 | 3.95 | 3.95 | 3.88 | 350,000 | 0 | 6.3 |
| 22/04/2010 |
3.95
|
890,680 | 3.86 | 4.03 | 3.86 | 220,000 | 0 | 3.9 |