| 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) |
-9.30 | -9.86% | 18,929,000 | 37,900 | 3.1 |
83.90
96.80
84.10
|
|
2 tháng
(2025-10-06) |
1.90 | 2.29% | 52,623,000 | 980,000 | 86.5 |
79
103.50
84.10
|
|
3 tháng
(2025-09-05) |
7.50 | 9.68% | 69,698,000 | 2,220,100 | 187.9 |
75
103.50
84.10
|
|
6 tháng
(2025-06-09) |
5.70 | 7.19% | 142,776,000 | 419,594 | 49.8 |
74.10
103.50
84.10
|
|
12 tháng
(2024-12-09) |
18.20 | 27.25% | 297,417,900 | -9,546 | 97.0 |
64.30
103.50
84.10
|
|
24 tháng
(2023-12-15) |
23.92 | 39.16% | 600,524,800 | 4,412,333 | 414.7 |
58.13
103.50
84.10
|
|
36 tháng
(2022-12-20) |
59.36 | 231.52% | 812,951,900 | 437,606 | 146.2 |
24.05
103.50
84.10
|
|
60 tháng
(2020-12-30) |
27.27 | 47.25% | 1,144,391,600 | 2,972,002 | 278.7 |
18.62
103.50
84.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/04/2010 |
30.35
|
166,010 | 30.35 | 30.57 | 30.35 | 117,650 | 26,600 | 12.8 |
| 19/04/2010 |
30.35
|
186,420 | 31.88 | 31.88 | 30.35 | 40,430 | 26,400 | 1.9 |
| 16/04/2010 |
31.88
|
78,140 | 32.75 | 32.75 | 31.44 | 1,500 | 0 | 0.2 |
| 15/04/2010 |
32.75
|
122,960 | 32.10 | 32.75 | 32.10 | 50,250 | 300 | 7.5 |
| 14/04/2010 |
32.10
|
122,700 | 31.22 | 32.53 | 31.22 | 16,300 | 500 | 2.3 |
| 13/04/2010 |
31.22
|
84,300 | 31.44 | 31.88 | 31.00 | 2,000 | 0 | 0.3 |
| 12/04/2010 |
31.44
|
95,000 | 30.57 | 32.10 | 31.22 | 25,000 | 600 | 3.5 |
| 09/04/2010 |
30.57
|
154,550 | 29.26 | 30.57 | 29.48 | 300 | 5,000 | -0.7 |
| 08/04/2010 |
29.26
|
74,500 | 28.60 | 29.69 | 28.82 | 1,350 | 0 | 0.2 |
| 07/04/2010 |
28.60
|
30,820 | 28.60 | 28.82 | 28.60 | 500 | 0 | 0.1 |
| 06/04/2010 |
28.60
|
40,360 | 28.60 | 28.82 | 28.60 | 21,800 | 2,700 | 2.5 |
| 05/04/2010 |
28.60
|
43,160 | 28.82 | 28.82 | 28.60 | 0 | 0 | 0 |
| 02/04/2010 |
28.82
|
13,970 | 28.82 | 29.04 | 28.82 | 0 | 0 | 0 |
| 01/04/2010 |
28.82
|
36,590 | 28.60 | 28.82 | 28.38 | 4,150 | 0 | 0.5 |
| 31/03/2010 |
28.60
|
64,210 | 28.17 | 29.26 | 28.17 | 14,170 | 1,400 | 1.7 |
| 30/03/2010 |
28.17
|
17,990 | 28.38 | 28.38 | 27.95 | 0 | 0 | 0 |
| 29/03/2010 |
28.38
|
57,010 | 28.60 | 28.60 | 28.38 | 30,610 | 0 | 4.0 |
| 26/03/2010 |
28.60
|
56,070 | 28.17 | 28.60 | 28.38 | 49,500 | 0 | 6.4 |
| 25/03/2010 |
28.17
|
88,700 | 28.60 | 28.60 | 27.95 | 51,870 | 3,000 | 6.3 |
| 24/03/2010 |
28.60
|
33,630 | 28.17 | 28.60 | 28.17 | 29,500 | 0 | 3.8 |
| 23/03/2010 |
28.17
|
62,820 | 28.38 | 28.38 | 28.17 | 53,530 | 0 | 6.9 |
| 22/03/2010 |
28.38
|
40,470 | 28.17 | 28.60 | 28.17 | 23,220 | 0 | 3.0 |
| 19/03/2010 |
28.17
|
24,750 | 28.60 | 28.60 | 28.17 | 0 | 0 | 0 |
| 18/03/2010 |
28.60
|
23,950 | 28.17 | 28.60 | 27.51 | 0 | 0 | 0 |
| 17/03/2010 |
28.17
|
49,390 | 28.60 | 28.82 | 28.17 | 10,000 | 0 | 1.3 |
| 16/03/2010 |
28.60
|
27,360 | 29.04 | 29.04 | 28.17 | 0 | 0 | 0 |
| 15/03/2010 |
29.04
|
73,330 | 29.04 | 29.48 | 29.04 | 10,000 | 200 | 1.3 |
| 12/03/2010 |
29.04
|
98,600 | 28.38 | 29.26 | 28.38 | 10,690 | 300 | 1.4 |
| 11/03/2010 |
28.38
|
32,350 | 28.38 | 28.60 | 28.38 | 10,000 | 0 | 1.3 |
| 10/03/2010 |
28.38
|
36,990 | 28.38 | 28.60 | 28.38 | 12,000 | 0 | 1.6 |
| 09/03/2010 |
28.38
|
25,410 | 28.17 | 28.60 | 28.38 | 0 | 400 | -0.1 |
| 08/03/2010 |
28.17
|
91,250 | 28.82 | 28.82 | 28.17 | 27,000 | 2,400 | 3.2 |
| 05/03/2010 |
28.82
|
109,850 | 28.38 | 28.82 | 28.38 | 70,900 | 0 | 9.3 |
| 04/03/2010 |
28.38
|
116,590 | 28.38 | 28.60 | 27.95 | 37,760 | 500 | 4.8 |
| 03/03/2010 |
28.38
|
141,170 | 27.95 | 28.60 | 27.95 | 43,240 | 500 | 5.6 |
| 02/03/2010 |
27.95
|
88,550 | 28.17 | 28.38 | 27.95 | 20,400 | 0 | 2.6 |
| 01/03/2010 |
28.17
|
112,400 | 28.17 | 28.82 | 28.17 | 31,600 | 6,050 | 3.3 |
| 26/02/2010 |
28.17
|
308,040 | 26.86 | 28.17 | 27.29 | 190,140 | 0 | 24.5 |
| 25/02/2010 |
26.86
|
272,450 | 25.76 | 26.86 | 25.98 | 122,690 | 0 | 14.7 |
| 24/02/2010 |
25.76
|
206,860 | 24.89 | 25.98 | 24.89 | 155,860 | 0 | 18.3 |
| 23/02/2010 |
24.89
|
32,960 | 25.55 | 25.55 | 24.89 | 0 | 0 | 0 |
| 22/02/2010 |
25.55
|
92,840 | 25.55 | 25.98 | 25.33 | 23,440 | 0 | 2.8 |
| 12/02/2010 |
25.55
|
22,770 | 25.33 | 25.55 | 25.11 | 0 | 0 | 0 |
| 11/02/2010 |
25.33
|
27,900 | 25.33 | 25.33 | 25.11 | 1,000 | 0 | 0.1 |
| 10/02/2010 |
25.33
|
69,350 | 24.67 | 25.33 | 23.58 | 33,000 | 0 | 3.8 |
| 09/02/2010 |
24.67
|
51,680 | 24.67 | 24.89 | 24.24 | 20 | 100 | -0.0 |
| 08/02/2010 |
24.67
|
39,450 | 24.89 | 25.11 | 24.67 | 0 | 0 | 0 |
| 05/02/2010 |
24.89
|
82,160 | 25.55 | 25.55 | 24.89 | 32,000 | 500 | 3.6 |
| 04/02/2010 |
25.55
|
58,630 | 25.55 | 25.55 | 25.33 | 24,200 | 1,000 | 2.7 |
| 03/02/2010 |
25.55
|
26,300 | 25.55 | 25.55 | 25.11 | 1,100 | 0 | 0.1 |
| 02/02/2010 |
25.55
|
77,170 | 24.89 | 25.55 | 24.89 | 30,800 | 0 | 3.5 |
| 01/02/2010 |
24.89
|
110,270 | 23.80 | 24.89 | 24.45 | 25,500 | 4,870 | 2.3 |
| 29/01/2010 |
23.80
|
105,920 | 22.71 | 23.80 | 22.49 | 29,000 | 0 | 3.1 |
| 28/01/2010 |
22.71
|
30,680 | 23.80 | 23.80 | 22.71 | 200 | 1,430 | -0.1 |
| 27/01/2010 |
23.80
|
28,850 | 24.89 | 24.89 | 23.80 | 200 | 0 | 0.0 |
| 26/01/2010 |
24.89
|
67,000 | 23.80 | 24.89 | 24.45 | 100 | 17,690 | -2.0 |
| 25/01/2010 |
23.80
|
33,450 | 24.89 | 24.89 | 23.80 | 100 | 0 | 0.0 |
| 22/01/2010 |
24.89
|
19,190 | 24.89 | 24.89 | 24.45 | 2,000 | 0 | 0.2 |
| 21/01/2010 |
24.89
|
212,560 | 24.89 | 25.33 | 24.67 | 60,000 | 2,700 | 6.6 |
| 20/01/2010 |
24.89
|
137,060 | 24.89 | 24.89 | 24.89 | 120 | 0 | 0.0 |
| 30/11/-0001 |
18.49
|
806,300 | 18.41 | 18.60 | 18.25 | 0 | 0 | 0 |