| 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) |
-0.01 | -0.34% | 297,400 | -400 | -0.0 |
2.95
3.05
2.97
|
|
2 tháng
(2025-10-06) |
-0.09 | -2.94% | 607,200 | -400 | -0.0 |
2.95
3.06
2.97
|
|
3 tháng
(2025-09-05) |
-0.13 | -4.19% | 1,034,600 | -2,600 | -0.0 |
2.95
3.10
2.97
|
|
6 tháng
(2025-06-09) |
-0.10 | -3.26% | 4,125,200 | -3,300 | -0.0 |
2.95
3.21
2.97
|
|
12 tháng
(2024-12-09) |
-0.27 | -8.33% | 6,665,000 | 153,700 | 0.5 |
2.83
3.47
2.97
|
|
24 tháng
(2023-12-15) |
-0.55 | -15.62% | 16,201,400 | -25,133 | -0.1 |
2.83
3.63
2.97
|
|
36 tháng
(2022-12-20) |
-0.02 | -0.67% | 47,562,400 | 28,067 | 0.2 |
2.64
4.54
2.97
|
|
60 tháng
(2020-12-30) |
0.07 | 2.41% | 266,772,780 | -94,819 | -0.0 |
2.25
11.70
2.97
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/04/2010 |
9.46
|
658,310 | 9.90 | 9.90 | 9.46 | 0 | 0 | 0 |
| 19/04/2010 |
9.90
|
1,154,630 | 9.52 | 9.97 | 9.58 | 0 | 9,500 | -0.1 |
| 16/04/2010 |
9.52
|
374,180 | 9.07 | 9.52 | 9.46 | 13,000 | 0 | 0.2 |
| 15/04/2010 |
9.07
|
159,720 | 9.07 | 9.20 | 8.95 | 0 | 0 | 0 |
| 14/04/2010 |
9.07
|
111,630 | 9.14 | 9.26 | 9.01 | 0 | 0 | 0 |
| 13/04/2010 |
9.14
|
259,970 | 9.14 | 9.39 | 9.07 | 3,500 | 0 | 0.1 |
| 12/04/2010 |
9.14
|
292,390 | 9.14 | 9.14 | 8.95 | 82,500 | 0 | 1.2 |
| 09/04/2010 |
9.14
|
329,610 | 9.14 | 9.39 | 9.14 | 0 | 0 | 0 |
| 08/04/2010 |
9.14
|
319,100 | 9.20 | 9.46 | 9.07 | 0 | 0 | 0 |
| 07/04/2010 |
9.20
|
293,450 | 9.46 | 9.46 | 9.07 | 0 | 0 | 0 |
| 06/04/2010 |
9.46
|
425,200 | 9.46 | 9.58 | 9.20 | 55,000 | 20,000 | 0.5 |
| 05/04/2010 |
9.46
|
1,167,140 | 9.01 | 9.46 | 9.20 | 0 | 2,500 | -0.0 |
| 02/04/2010 |
9.01
|
223,170 | 8.63 | 9.01 | 9.01 | 0 | 0 | 0 |
| 01/04/2010 |
8.63
|
147,140 | 8.56 | 8.63 | 8.50 | 0 | 0 | 0 |
| 31/03/2010 |
8.56
|
349,240 | 8.56 | 8.75 | 8.50 | 20,000 | 0 | 0.3 |
| 30/03/2010 |
8.56
|
434,730 | 8.43 | 8.75 | 8.43 | 2,000 | 0 | 0.0 |
| 29/03/2010 |
8.43
|
67,330 | 8.43 | 8.50 | 8.31 | 0 | 0 | 0 |
| 26/03/2010 |
8.43
|
94,150 | 8.37 | 8.56 | 8.31 | 0 | 0 | 0 |
| 25/03/2010 |
8.37
|
218,370 | 8.75 | 8.75 | 8.37 | 3,000 | 0 | 0.0 |
| 24/03/2010 |
8.75
|
378,190 | 8.37 | 8.75 | 8.37 | 0 | 0 | 0 |
| 23/03/2010 |
8.37
|
178,400 | 8.56 | 8.63 | 8.37 | 0 | 0 | 0 |
| 22/03/2010 |
8.56
|
243,410 | 8.82 | 8.82 | 8.50 | 0 | 0 | 0 |
| 19/03/2010 |
8.82
|
144,800 | 8.69 | 8.88 | 8.63 | 80,000 | 100 | 1.1 |
| 18/03/2010 |
8.69
|
170,270 | 8.50 | 8.69 | 8.50 | 49,000 | 0 | 0.7 |
| 17/03/2010 |
8.50
|
348,230 | 8.88 | 8.88 | 8.50 | 0 | 0 | 0 |
| 16/03/2010 |
8.88
|
194,970 | 9.33 | 9.33 | 8.88 | 2,000 | 0 | 0.0 |
| 15/03/2010 |
9.33
|
520,090 | 9.01 | 9.46 | 9.14 | 80,390 | 0 | 1.2 |
| 12/03/2010 |
9.01
|
457,930 | 8.63 | 9.01 | 8.82 | 0 | 0 | 0 |
| 11/03/2010 |
8.63
|
183,880 | 8.88 | 8.95 | 8.56 | 0 | 0 | 0 |
| 10/03/2010 |
8.88
|
300,200 | 8.95 | 9.07 | 8.56 | 0 | 0 | 0 |
| 09/03/2010 |
8.95
|
1,108,390 | 8.56 | 8.95 | 8.69 | 0 | 0 | 0 |
| 08/03/2010 |
8.56
|
52,510 | 8.18 | 8.56 | 8.56 | 0 | 0 | 0 |
| 05/03/2010 |
8.18
|
184,790 | 7.80 | 8.18 | 7.73 | 30 | 0 | 0.0 |
| 04/03/2010 |
7.80
|
168,980 | 7.73 | 7.92 | 7.67 | 0 | 0 | 0 |
| 03/03/2010 |
7.73
|
43,780 | 7.67 | 7.73 | 7.60 | 0 | 0 | 0 |
| 02/03/2010 |
7.67
|
61,240 | 7.67 | 7.67 | 7.60 | 0 | 0 | 0 |
| 01/03/2010 |
7.67
|
97,750 | 7.60 | 7.86 | 7.60 | 0 | 0 | 0 |
| 26/02/2010 |
7.60
|
62,530 | 7.48 | 7.60 | 7.48 | 0 | 1,350 | -0.0 |
| 25/02/2010 |
7.48
|
17,770 | 7.48 | 7.60 | 7.48 | 0 | 0 | 0 |
| 24/02/2010 |
7.48
|
71,660 | 7.48 | 7.48 | 7.41 | 0 | 0 | 0 |
| 23/02/2010 |
7.48
|
88,640 | 7.73 | 7.73 | 7.35 | 0 | 100 | -0.0 |
| 22/02/2010 |
7.73
|
26,140 | 7.86 | 8.05 | 7.73 | 0 | 3,780 | -0.0 |
| 12/02/2010 |
7.86
|
30,580 | 7.73 | 7.92 | 7.73 | 0 | 0 | 0 |
| 11/02/2010 |
7.73
|
87,990 | 7.92 | 7.99 | 7.67 | 0 | 0 | 0 |
| 10/02/2010 |
7.92
|
4,640 | 7.73 | 7.92 | 7.73 | 0 | 0 | 0 |
| 09/02/2010 |
7.73
|
52,210 | 7.92 | 7.92 | 7.67 | 0 | 0 | 0 |
| 08/02/2010 |
7.92
|
64,550 | 7.92 | 8.18 | 7.60 | 0 | 3,000 | -0.0 |
| 05/02/2010 |
7.92
|
168,170 | 8.18 | 8.24 | 7.86 | 0 | 0 | 0 |
| 04/02/2010 |
8.18
|
79,550 | 8.43 | 8.43 | 8.11 | 300 | 0 | 0.0 |
| 03/02/2010 |
8.43
|
143,480 | 8.18 | 8.50 | 8.18 | 1,000 | 0 | 0.0 |
| 02/02/2010 |
8.18
|
147,430 | 7.80 | 8.18 | 8.05 | 3,000 | 0 | 0.0 |
| 01/02/2010 |
7.80
|
65,670 | 7.67 | 7.92 | 7.67 | 0 | 3,000 | -0.0 |
| 29/01/2010 |
7.67
|
10,150 | 7.60 | 7.67 | 7.35 | 0 | 0 | 0 |
| 28/01/2010 |
7.60
|
17,230 | 7.73 | 7.73 | 7.35 | 0 | 0 | 0 |
| 27/01/2010 |
7.73
|
17,130 | 7.73 | 7.73 | 7.41 | 0 | 0 | 0 |
| 26/01/2010 |
7.73
|
50,080 | 7.41 | 7.73 | 7.48 | 3,000 | 0 | 0.0 |
| 25/01/2010 |
7.41
|
17,480 | 7.22 | 7.41 | 7.09 | 0 | 0 | 0 |
| 22/01/2010 |
7.22
|
19,960 | 7.41 | 7.41 | 7.16 | 0 | 0 | 0 |
| 21/01/2010 |
7.41
|
47,320 | 7.80 | 7.80 | 7.41 | 0 | 0 | 0 |
| 20/01/2010 |
7.80
|
41,550 | 7.67 | 7.86 | 7.54 | 0 | 0 | 0 |
| 19/01/2010 |
7.67
|
23,250 | 7.60 | 7.80 | 7.54 | 0 | 0 | 0 |
| 18/01/2010 |
7.60
|
75,230 | 7.99 | 7.99 | 7.60 | 0 | 3,070 | -0.0 |
| 15/01/2010 |
7.99
|
32,410 | 8.18 | 8.18 | 7.86 | 0 | 1,930 | -0.0 |
| 14/01/2010 |
8.18
|
41,460 | 8.18 | 8.31 | 8.18 | 0 | 5,000 | -0.1 |
| 13/01/2010 |
8.18
|
40,520 | 7.86 | 8.18 | 7.54 | 0 | 0 | 0 |
| 12/01/2010 |
7.86
|
96,380 | 8.18 | 8.18 | 7.86 | 0 | 0 | 0 |
| 11/01/2010 |
8.18
|
62,640 | 8.31 | 8.31 | 8.11 | 600 | 0 | 0.0 |
| 08/01/2010 |
8.31
|
83,420 | 8.69 | 8.88 | 8.31 | 0 | 0 | 0 |
| 07/01/2010 |
8.69
|
99,480 | 8.56 | 8.75 | 8.50 | 10,000 | 0 | 0.1 |
| 06/01/2010 |
8.56
|
99,590 | 8.82 | 8.82 | 8.43 | 0 | 0 | 0 |
| 05/01/2010 |
8.82
|
83,000 | 8.75 | 9.14 | 8.69 | 0 | 0 | 0 |
| 04/01/2010 |
8.75
|
80,470 | 8.37 | 8.75 | 8.50 | 0 | 1,500 | -0.0 |
| 31/12/2009 |
8.37
|
101,290 | 8.31 | 8.43 | 8.18 | 0 | 0 | 0 |
| 30/12/2009 |
8.31
|
65,750 | 8.18 | 8.31 | 8.05 | 0 | 3,000 | 0 |
| 29/12/2009 |
8.18
|
69,460 | 8.18 | 8.18 | 7.92 | 0 | 0 | 0 |
| 28/12/2009 |
8.18
|
62,260 | 8.18 | 8.31 | 7.86 | 0 | 0 | 0 |
| 25/12/2009 |
8.18
|
120,490 | 7.80 | 8.18 | 7.73 | 0 | 0 | 0 |
| 24/12/2009 |
7.80
|
56,400 | 7.54 | 7.80 | 7.41 | 3,000 | 0 | 0 |
| 23/12/2009 |
7.54
|
52,810 | 7.48 | 7.60 | 7.48 | 0 | 0 | 0 |
| 22/12/2009 |
7.48
|
58,260 | 7.48 | 7.67 | 7.48 | 0 | 0 | 0 |
| 21/12/2009 |
7.48
|
41,510 | 7.16 | 7.48 | 7.28 | 0 | 0 | 0 |
| 18/12/2009 |
7.16
|
62,910 | 6.84 | 7.16 | 6.84 | 0 | 0 | 0 |
| 17/12/2009 |
6.84
|
91,070 | 7.16 | 7.41 | 6.84 | 0 | 0 | 0 |
| 16/12/2009 |
7.16
|
52,080 | 7.48 | 7.48 | 7.16 | 0 | 0 | 0 |
| 15/12/2009 |
7.48
|
46,640 | 7.67 | 7.92 | 7.48 | 0 | 0 | 0 |
| 14/12/2009 |
7.67
|
81,550 | 7.35 | 7.67 | 7.35 | 0 | 0 | 0 |
| 11/12/2009 |
7.35
|
74,720 | 7.73 | 7.73 | 7.35 | 0 | 0 | 0 |
| 10/12/2009 |
7.73
|
118,090 | 8.11 | 8.11 | 7.73 | 3,000 | 0 | 0 |
| 09/12/2009 |
8.11
|
90,040 | 8.50 | 8.50 | 8.11 | 0 | 0 | 0 |
| 08/12/2009 |
8.50
|
40,250 | 8.95 | 8.95 | 8.50 | 0 | 0 | 0 |
| 07/12/2009 |
8.95
|
92,700 | 8.82 | 9.01 | 8.82 | 0 | 0 | 0 |
| 04/12/2009 |
8.82
|
57,000 | 8.75 | 8.95 | 8.75 | 3,000 | 0 | 0 |
| 03/12/2009 |
8.75
|
48,330 | 8.63 | 8.95 | 8.37 | 0 | 0 | 0 |
| 02/12/2009 |
8.63
|
93,740 | 9.07 | 9.07 | 8.63 | 600 | 0 | 0 |
| 01/12/2009 |
9.07
|
193,710 | 8.82 | 9.20 | 9.07 | 0 | 0 | 0 |
| 30/11/2009 |
8.82
|
105,340 | 8.75 | 9.14 | 8.69 | 0 | 0 | 0 |
| 27/11/2009 |
8.75
|
201,750 | 8.75 | 9.14 | 8.37 | 0 | 0 | 0 |
| 26/11/2009 |
8.75
|
111,140 | 9.20 | 9.20 | 8.75 | 0 | 1,960 | 0 |
| 25/11/2009 |
9.20
|
202,600 | 9.65 | 9.84 | 9.20 | 0 | 0 | 0 |
| 24/11/2009 |
9.65
|
74,540 | 10.10 | 10.22 | 9.65 | 0 | 0 | 0 |