| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
3.30 | 3.42% | 2,100 | -1,000 | -0.1 |
96.40
99.70
99.70
|
|
2 tháng
(2025-12-01) |
3.30 | 3.42% | 2,100 | -1,000 | -0.1 |
96.40
99.70
99.70
|
|
3 tháng
(2025-10-30) |
3.30 | 3.42% | 2,100 | -1,000 | -0.1 |
96.40
99.70
99.70
|
|
6 tháng
(2025-08-01) |
-3.30 | -3.20% | 10,800 | -1,000 | -0.1 |
82.80
106.90
99.70
|
|
12 tháng
(2025-02-03) |
10.86 | 12.23% | 115,700 | -1,000 | -0.1 |
76.43
107.20
99.70
|
|
24 tháng
(2024-02-15) |
30.52 | 44.12% | 275,490 | -3,015 | -0.2 |
47.25
120.20
99.70
|
|
36 tháng
(2023-02-13) |
50.59 | 103.03% | 453,200 | -14,420 | -0.8 |
38.44
120.20
99.70
|
|
60 tháng
(2021-02-23) |
86.44 | 651.81% | 1,593,757 | -15,021 | -0.9 |
11.05
120.20
99.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/06/2010 |
10.37
|
205,330 | 10.45 | 10.45 | 10.21 | 30 | 0 | 0.0 |
| 18/06/2010 |
10.45
|
144,490 | 10.60 | 10.60 | 10.37 | 0 | 0 | 0 |
| 17/06/2010 |
10.52
|
254,800 | 10.84 | 10.84 | 10.37 | 0 | 45,070 | -0.6 |
| 16/06/2010 |
10.60
|
582,270 | 10.52 | 10.60 | 10.29 | 90 | 62,000 | -0.8 |
| 15/06/2010 |
10.13
|
480,770 | 9.59 | 10.13 | 9.59 | 0 | 10,000 | -0.1 |
| 14/06/2010 |
9.67
|
93,120 | 9.59 | 9.90 | 9.59 | 0 | 1,000 | -0.0 |
| 11/06/2010 |
9.74
|
75,240 | 10.06 | 10.06 | 9.74 | 3,200 | 2,000 | 0.0 |
| 10/06/2010 |
9.74
|
76,270 | 9.43 | 9.90 | 9.43 | 0 | 5,000 | -0.1 |
| 09/06/2010 |
9.51
|
218,150 | 9.90 | 10.06 | 9.51 | 0 | 11,000 | -0.1 |
| 08/06/2010 |
9.98
|
218,980 | 9.35 | 9.98 | 9.28 | 8,000 | 3,000 | 0.1 |
| 07/06/2010 |
9.74
|
183,950 | 9.74 | 10.13 | 9.74 | 1,000 | 9,000 | -0.1 |
| 04/06/2010 |
10.21
|
662,610 | 9.82 | 10.37 | 9.74 | 14,000 | 22,000 | -0.1 |
| 03/06/2010 |
9.90
|
96,600 | 9.90 | 9.90 | 9.90 | 0 | 0 | 0 |
| 02/06/2010 |
9.43
|
342,820 | 9.04 | 9.43 | 9.04 | 19,000 | 0 | 0.2 |
| 01/06/2010 |
9.04
|
92,550 | 8.89 | 9.20 | 8.81 | 17,000 | 0 | 0.2 |
| 31/05/2010 |
8.89
|
57,830 | 9.04 | 9.28 | 8.89 | 0 | 0 | 0 |
| 28/05/2010 |
9.20
|
166,100 | 9.20 | 9.20 | 9.12 | 2,000 | 0 | 0.0 |
| 27/05/2010 |
8.81
|
62,310 | 8.96 | 8.96 | 8.81 | 70 | 0 | 0.0 |
| 26/05/2010 |
8.96
|
164,030 | 8.89 | 8.96 | 8.89 | 0 | 0 | 0 |
| 25/05/2010 |
8.57
|
128,460 | 8.81 | 8.81 | 8.42 | 27,250 | 580 | 0.3 |
| 24/05/2010 |
8.65
|
149,360 | 8.81 | 8.81 | 8.26 | 20,000 | 0 | 0.2 |
| 21/05/2010 |
8.65
|
268,120 | 8.65 | 8.73 | 8.65 | 40,000 | 2,530 | 0.4 |
| 20/05/2010 |
9.04
|
135,970 | 8.65 | 9.04 | 8.57 | 15,000 | 0 | 0.2 |
| 19/05/2010 |
8.96
|
251,140 | 9.43 | 9.43 | 8.96 | 0 | 2,450 | -0.0 |
| 18/05/2010 |
9.43
|
185,170 | 9.35 | 9.43 | 9.04 | 0 | 2,000 | -0.0 |
| 17/05/2010 |
9.51
|
74,570 | 9.90 | 9.98 | 9.51 | 0 | 6,020 | -0.1 |
| 14/05/2010 |
9.90
|
64,840 | 9.59 | 9.98 | 9.59 | 4,280 | 11,400 | -0.1 |
| 13/05/2010 |
9.59
|
403,160 | 9.59 | 9.90 | 9.59 | 4,100 | 0 | 0.1 |
| 12/05/2010 |
10.06
|
202,600 | 10.13 | 10.13 | 10.06 | 0 | 64,600 | -0.8 |
| 11/05/2010 |
10.52
|
310,790 | 11.54 | 11.54 | 10.52 | 0 | 15,730 | -0.2 |
| 10/05/2010 |
11.07
|
524,990 | 12.08 | 12.08 | 10.99 | 2,000 | 15,000 | -0.2 |
| 07/05/2010 |
11.54
|
1,293,520 | 11.54 | 11.54 | 10.99 | 2,200 | 140,500 | -2.0 |
| 06/05/2010 |
10.99
|
138,760 | 10.99 | 10.99 | 10.99 | 0 | 50,000 | -0.7 |
| 05/05/2010 |
10.52
|
195,090 | 10.52 | 10.52 | 10.52 | 0 | 0 | 0 |
| 04/05/2010 |
10.06
|
98,180 | 10.06 | 10.06 | 10.06 | 0 | 0 | 0 |
| 29/04/2010 |
9.59
|
372,590 | 9.35 | 9.59 | 9.28 | 0 | 1,000 | -0.0 |
| 28/04/2010 |
9.20
|
66,540 | 9.20 | 9.35 | 9.12 | 0 | 3,560 | -0.0 |
| 27/04/2010 |
9.43
|
59,250 | 9.43 | 9.51 | 9.28 | 4,010 | 6,000 | -0.0 |
| 26/04/2010 |
9.43
|
112,030 | 9.35 | 9.59 | 9.35 | 0 | 25,780 | -0.3 |
| 22/04/2010 |
9.28
|
354,870 | 9.82 | 9.82 | 9.28 | 34,990 | 35,000 | -0.0 |
| 21/04/2010 |
9.35
|
246,610 | 9.35 | 9.35 | 9.35 | 15,000 | 37,000 | -0.3 |
| 20/04/2010 |
8.96
|
69,810 | 9.04 | 9.20 | 8.96 | 0 | 0 | 0 |
| 19/04/2010 |
9.04
|
92,520 | 9.04 | 9.20 | 8.89 | 0 | 0 | 0 |
| 16/04/2010 |
9.04
|
108,610 | 9.12 | 9.12 | 8.89 | 0 | 1,000 | -0.0 |
| 15/04/2010 |
8.96
|
48,470 | 9.04 | 9.04 | 8.89 | 0 | 0 | 0 |
| 14/04/2010 |
8.96
|
97,840 | 8.96 | 8.96 | 8.89 | 0 | 0 | 0 |
| 13/04/2010 |
8.89
|
28,240 | 9.12 | 9.12 | 8.89 | 0 | 0 | 0 |
| 12/04/2010 |
9.04
|
59,900 | 9.28 | 9.28 | 9.04 | 0 | 2,000 | -0.0 |
| 09/04/2010 |
9.20
|
133,170 | 9.12 | 9.35 | 9.04 | 0 | 0 | 0 |
| 08/04/2010 |
9.12
|
49,700 | 9.04 | 9.20 | 9.04 | 0 | 900 | -0.0 |
| 07/04/2010 |
9.04
|
49,740 | 9.04 | 9.20 | 8.96 | 430 | 0 | 0.0 |
| 06/04/2010 |
9.20
|
173,200 | 8.89 | 9.28 | 8.89 | 10,000 | 6,000 | 0.0 |
| 05/04/2010 |
8.89
|
125,120 | 8.89 | 8.96 | 8.81 | 20,000 | 0 | 0.2 |
| 02/04/2010 |
8.89
|
114,380 | 8.96 | 9.12 | 8.81 | 3,410 | 0 | 0.0 |
| 01/04/2010 |
9.12
|
20,130 | 8.96 | 9.12 | 8.89 | 0 | 0 | 0 |
| 31/03/2010 |
9.04
|
86,870 | 8.96 | 9.20 | 8.96 | 0 | 0 | 0 |
| 30/03/2010 |
8.89
|
75,760 | 8.89 | 9.04 | 8.89 | 0 | 0 | 0 |
| 29/03/2010 |
9.04
|
29,260 | 9.35 | 9.35 | 8.96 | 0 | 0 | 0 |
| 26/03/2010 |
9.20
|
92,420 | 9.12 | 9.28 | 9.12 | 0 | 0 | 0 |
| 25/03/2010 |
8.89
|
137,680 | 9.59 | 9.59 | 8.89 | 0 | 13,750 | -0.2 |
| 24/03/2010 |
9.28
|
155,840 | 9.20 | 9.28 | 9.12 | 0 | 34,000 | -0.4 |
| 23/03/2010 |
8.89
|
57,540 | 8.81 | 9.28 | 8.81 | 0 | 0 | 0 |
| 22/03/2010 |
8.89
|
24,720 | 8.81 | 8.96 | 8.81 | 0 | 0 | 0 |
| 19/03/2010 |
8.89
|
9,160 | 9.12 | 9.12 | 8.89 | 0 | 0 | 0 |
| 18/03/2010 |
8.96
|
39,550 | 9.12 | 9.12 | 8.73 | 0 | 570 | -0.0 |
| 17/03/2010 |
8.89
|
70,350 | 9.04 | 9.12 | 8.89 | 0 | 0 | 0 |
| 16/03/2010 |
9.12
|
93,270 | 9.35 | 9.51 | 9.12 | 0 | 0 | 0 |
| 15/03/2010 |
9.59
|
63,080 | 9.74 | 9.82 | 9.51 | 0 | 9,950 | -0.1 |
| 12/03/2010 |
9.51
|
71,580 | 9.67 | 9.67 | 9.28 | 0 | 5,000 | -0.1 |
| 11/03/2010 |
9.43
|
45,090 | 9.35 | 9.59 | 9.35 | 0 | 7,260 | -0.1 |
| 10/03/2010 |
9.35
|
133,760 | 9.35 | 9.51 | 9.20 | 0 | 11,100 | -0.1 |
| 09/03/2010 |
9.28
|
307,350 | 9.20 | 9.28 | 8.96 | 0 | 21,000 | -0.2 |
| 08/03/2010 |
8.89
|
66,360 | 9.04 | 9.04 | 8.73 | 0 | 0 | 0 |
| 05/03/2010 |
8.73
|
44,400 | 8.73 | 8.81 | 8.73 | 480 | 2,000 | -0.0 |
| 04/03/2010 |
8.73
|
87,020 | 8.89 | 9.04 | 8.73 | 500 | 0 | 0.0 |
| 03/03/2010 |
8.73
|
38,940 | 8.73 | 8.73 | 8.57 | 5,110 | 900 | 0.0 |
| 02/03/2010 |
8.65
|
46,070 | 8.73 | 8.73 | 8.57 | 0 | 0 | 0 |
| 01/03/2010 |
8.81
|
26,310 | 8.81 | 8.81 | 8.73 | 0 | 0 | 0 |
| 26/02/2010 |
8.73
|
19,780 | 8.57 | 8.81 | 8.57 | 0 | 0 | 0 |
| 25/02/2010 |
8.57
|
32,170 | 8.73 | 8.89 | 8.57 | 0 | 0 | 0 |
| 24/02/2010 |
8.65
|
10,630 | 8.57 | 8.81 | 8.57 | 0 | 640 | -0.0 |
| 23/02/2010 |
8.65
|
59,520 | 8.81 | 8.89 | 8.65 | 0 | 0 | 0 |
| 22/02/2010 |
8.96
|
133,190 | 8.89 | 8.96 | 8.81 | 2,000 | 0 | 0.0 |
| 12/02/2010 |
8.57
|
11,690 | 8.57 | 8.57 | 8.42 | 2,420 | 0 | 0.0 |
| 11/02/2010 |
8.34
|
22,590 | 8.42 | 8.57 | 8.34 | 10,000 | 0 | 0.1 |
| 10/02/2010 |
8.42
|
4,700 | 8.42 | 8.42 | 8.34 | 0 | 0 | 0 |
| 09/02/2010 |
8.34
|
38,540 | 8.42 | 8.42 | 8.34 | 16,030 | 0 | 0.2 |
| 08/02/2010 |
8.34
|
25,290 | 8.26 | 8.42 | 8.26 | 0 | 1,000 | -0.0 |
| 05/02/2010 |
8.26
|
31,480 | 8.26 | 8.42 | 8.19 | 0 | 0 | 0 |
| 04/02/2010 |
8.50
|
81,290 | 8.19 | 8.50 | 8.19 | 0 | 50,840 | -0.5 |
| 03/02/2010 |
8.26
|
50,520 | 8.19 | 8.34 | 8.19 | 9,910 | 30,500 | -0.2 |
| 02/02/2010 |
8.19
|
56,170 | 8.42 | 8.42 | 8.19 | 9,900 | 26,500 | -0.2 |
| 01/02/2010 |
8.19
|
29,870 | 8.19 | 8.26 | 8.11 | 220 | 20,300 | -0.2 |
| 29/01/2010 |
8.26
|
33,370 | 8.65 | 8.65 | 8.19 | 1,100 | 24,400 | -0.2 |
| 28/01/2010 |
8.26
|
43,660 | 8.11 | 8.34 | 8.11 | 20,900 | 20,300 | 0.0 |
| 27/01/2010 |
8.34
|
38,210 | 8.57 | 8.73 | 8.34 | 0 | 30,500 | -0.3 |
| 26/01/2010 |
8.73
|
64,930 | 8.34 | 8.73 | 8.34 | 0 | 27,240 | -0.3 |
| 25/01/2010 |
8.34
|
44,140 | 8.19 | 8.50 | 8.19 | 15,740 | 25,620 | -0.1 |
| 22/01/2010 |
8.34
|
62,950 | 8.11 | 8.34 | 8.11 | 29,300 | 24,400 | 0.1 |
| 21/01/2010 |
8.34
|
87,710 | 8.50 | 8.65 | 8.34 | 27,010 | 24,400 | 0.0 |