| 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) |
-1.40 | -3.93% | 129,272,500 | 1,099,100 | 44.8 |
32
35.60
34.45
|
|
2 tháng
(2025-10-06) |
1.20 | 3.64% | 321,569,500 | -17,985,500 | -562.2 |
31.55
35.85
34.45
|
|
3 tháng
(2025-09-05) |
-1.25 | -3.53% | 431,496,100 | -38,778,000 | -1,268.2 |
31.55
35.85
34.45
|
|
6 tháng
(2025-06-09) |
7.06 | 26.03% | 775,558,600 | -78,891,792 | -2,414.8 |
26.18
37
34.45
|
|
12 tháng
(2024-12-09) |
2.93 | 9.36% | 1,092,544,800 | -96,920,401 | -3,127.6 |
22.05
37
34.45
|
|
24 tháng
(2023-12-15) |
9.12 | 36.35% | 1,785,028,400 | -97,680,129 | -3,106.9 |
22.05
37
34.45
|
|
36 tháng
(2022-12-20) |
14.82 | 76.43% | 2,203,682,400 | -85,604,541 | -2,722.5 |
18.29
37
34.45
|
|
60 tháng
(2020-12-30) |
16.19 | 89.93% | 3,326,663,390 | -75,375,658 | -2,742.1 |
14.27
38.80
34.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/04/2010 |
10.21
|
156,670 | 9.75 | 10.21 | 9.75 | 0 | 0 | 0 |
| 19/04/2010 |
9.75
|
164,050 | 9.38 | 9.84 | 9.75 | 0 | 23,000 | -1.2 |
| 16/04/2010 |
9.38
|
75,610 | 9.28 | 9.38 | 9.10 | 195,000 | 0 | 9.8 |
| 15/04/2010 |
9.28
|
87,190 | 9.01 | 9.28 | 9.01 | 0 | 0 | 0 |
| 14/04/2010 |
9.01
|
24,000 | 9.10 | 9.12 | 8.91 | 10,500 | 0 | 0.5 |
| 13/04/2010 |
9.10
|
41,460 | 9.38 | 9.38 | 9.10 | 25,460 | 0 | 1.3 |
| 12/04/2010 |
9.38
|
83,300 | 9.38 | 9.47 | 9.28 | 20,000 | 0 | 1 |
| 09/04/2010 |
9.38
|
44,460 | 9.25 | 9.56 | 9.25 | 500,000 | 0 | 24 |
| 08/04/2010 |
9.25
|
145,510 | 8.82 | 9.25 | 8.73 | 23,430 | 0 | 1.1 |
| 07/04/2010 |
8.82
|
126,820 | 8.67 | 8.82 | 8.63 | 40,500 | 0 | 1.9 |
| 06/04/2010 |
8.67
|
72,100 | 8.63 | 8.73 | 8.63 | 32,100 | 0 | 1.5 |
| 05/04/2010 |
8.63
|
91,760 | 8.54 | 8.63 | 8.47 | 7,270 | 0 | 0.3 |
| 02/04/2010 |
8.54
|
68,990 | 8.54 | 8.62 | 8.39 | 0 | 0 | 0 |
| 01/04/2010 |
8.54
|
111,250 | 8.17 | 8.54 | 8.17 | 0 | 0 | 0 |
| 31/03/2010 |
8.17
|
108,900 | 8.54 | 8.54 | 8.17 | 0 | 0 | 0 |
| 30/03/2010 |
8.54
|
7,190 | 8.56 | 8.60 | 8.36 | 0 | 0 | 0 |
| 29/03/2010 |
8.56
|
63,430 | 8.82 | 9.10 | 8.56 | 0 | 0 | 0 |
| 26/03/2010 |
8.82
|
131,440 | 8.43 | 8.82 | 8.26 | 0 | 0 | 0 |
| 25/03/2010 |
8.43
|
8,120 | 8.45 | 8.45 | 8.36 | 0 | 0 | 0 |
| 24/03/2010 |
8.45
|
13,920 | 8.36 | 8.45 | 8.36 | 0 | 0 | 0 |
| 23/03/2010 |
8.36
|
49,500 | 8.36 | 8.36 | 8.28 | 26,000 | 0 | 1.2 |
| 22/03/2010 |
8.36
|
18,200 | 8.28 | 8.52 | 8.36 | 0 | 0 | 0 |
| 19/03/2010 |
8.28
|
50,590 | 8.26 | 8.34 | 8.17 | 0 | 0 | 0 |
| 18/03/2010 |
8.26
|
15,510 | 7.98 | 8.26 | 7.98 | 0 | 0 | 0 |
| 17/03/2010 |
7.98
|
46,310 | 8.19 | 8.21 | 7.89 | 0 | 0 | 0 |
| 16/03/2010 |
8.19
|
61,450 | 8.54 | 8.54 | 8.19 | 0 | 0 | 0 |
| 15/03/2010 |
8.54
|
69,650 | 8.54 | 8.82 | 8.50 | 0 | 0 | 0 |
| 12/03/2010 |
8.54
|
7,940 | 8.36 | 8.54 | 8.36 | 0 | 0 | 0 |
| 11/03/2010 |
8.36
|
67,670 | 8.65 | 8.89 | 8.36 | 800 | 0 | 0.0 |
| 10/03/2010 |
8.65
|
43,550 | 8.65 | 8.95 | 8.54 | 5,000 | 0 | 0.2 |
| 09/03/2010 |
8.65
|
85,600 | 8.24 | 8.65 | 8.36 | 10,000 | 0 | 0.5 |
| 08/03/2010 |
8.24
|
129,570 | 7.85 | 8.24 | 8.00 | 0 | 0 | 0 |
| 05/03/2010 |
7.85
|
10,450 | 8.26 | 8.26 | 7.85 | 0 | 0 | 0 |
| 04/03/2010 |
8.26
|
7,700 | 7.98 | 8.36 | 8.23 | 0 | 0 | 0 |
| 03/03/2010 |
7.98
|
7,850 | 8.24 | 8.24 | 7.97 | 0 | 0 | 0 |
| 02/03/2010 |
8.24
|
5,560 | 8.36 | 8.36 | 8.02 | 0 | 0 | 0 |
| 01/03/2010 |
8.36
|
24,900 | 8.30 | 8.36 | 8.26 | 0 | 0 | 0 |
| 26/02/2010 |
8.30
|
18,410 | 8.17 | 8.32 | 8.17 | 0 | 0 | 0 |
| 25/02/2010 |
8.17
|
8,700 | 7.95 | 8.30 | 7.89 | 0 | 0 | 0 |
| 24/02/2010 |
7.95
|
19,610 | 8.34 | 8.34 | 7.93 | 0 | 0 | 0 |
| 23/02/2010 |
8.34
|
28,090 | 8.76 | 8.76 | 8.34 | 0 | 0 | 0 |
| 22/02/2010 |
8.76
|
17,500 | 8.91 | 8.91 | 8.56 | 0 | 0 | 0 |
| 12/02/2010 |
8.91
|
22,660 | 8.91 | 8.91 | 8.63 | 0 | 0 | 0 |
| 11/02/2010 |
8.91
|
9,350 | 9.10 | 9.10 | 8.82 | 0 | 0 | 0 |
| 10/02/2010 |
9.10
|
8,220 | 9.10 | 9.10 | 9.08 | 0 | 0 | 0 |
| 09/02/2010 |
9.10
|
11,870 | 9.19 | 9.19 | 8.76 | 0 | 0 | 0 |
| 08/02/2010 |
9.19
|
70,990 | 8.82 | 9.19 | 8.45 | 0 | 0 | 0 |
| 05/02/2010 |
8.82
|
18,600 | 9.28 | 9.28 | 8.82 | 0 | 0 | 0 |
| 04/02/2010 |
9.28
|
56,210 | 9.28 | 9.28 | 9.10 | 0 | 0 | 0 |
| 03/02/2010 |
9.28
|
102,450 | 9.28 | 9.66 | 9.28 | 30 | 0 | 0.0 |
| 02/02/2010 |
9.28
|
12,200 | 8.91 | 9.28 | 9.28 | 0 | 0 | 0 |
| 01/02/2010 |
8.91
|
26,580 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 30/11/-0001 |
6.31
|
1,506,300 | 6.37 | 6.37 | 6.27 | 0 | 0 | 0 |