| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.43 | -12.50% | 7,680,300 | 10,800 | 0.0 |
2.98
3.60
3.01
|
|
2 tháng
(2026-01-12) |
-0.69 | -18.65% | 24,684,100 | -76,700 | -0.3 |
2.98
4.27
3.01
|
|
3 tháng
(2025-12-15) |
-0.91 | -23.21% | 33,376,300 | -40,900 | -0.2 |
2.98
4.27
3.01
|
|
6 tháng
(2025-09-15) |
-1.64 | -35.27% | 68,664,100 | -126,400 | -0.6 |
2.98
4.68
3.01
|
|
12 tháng
(2025-03-18) |
-2.14 | -41.55% | 166,237,100 | -436,400 | -1.2 |
2.98
5.26
3.01
|
|
24 tháng
(2024-03-25) |
-3.65 | -54.80% | 238,006,000 | 113,560 | 1.5 |
2.98
6.90
3.01
|
|
36 tháng
(2023-03-29) |
-5.22 | -63.43% | 508,616,200 | 350,360 | 3.5 |
2.98
9.80
3.01
|
|
60 tháng
(2021-04-08) |
-4.85 | -61.70% | 1,182,181,400 | -309,594 | -9.8 |
2.98
20.50
3.01
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/07/2010 |
31.86
|
2,120,340 | 31.86 | 31.93 | 30.40 | 20,000 | 0 | 0.9 |
| 21/07/2010 |
31.86
|
1,185,840 | 33.47 | 33.47 | 31.86 | 4,000 | 0 | 0.2 |
| 20/07/2010 |
33.47
|
2,259,580 | 32.30 | 33.62 | 32.30 | 50,000 | 24,000 | 1.2 |
| 19/07/2010 |
32.30
|
1,949,090 | 30.77 | 32.30 | 30.33 | 6,840 | 9,450 | -0.1 |
| 16/07/2010 |
30.77
|
1,961,220 | 29.30 | 30.77 | 29.08 | 19,410 | 0 | 0.8 |
| 15/07/2010 |
29.30
|
1,693,040 | 29.23 | 29.45 | 29.08 | 0 | 8,000 | -0.3 |
| 14/07/2010 |
29.23
|
2,082,560 | 28.72 | 29.23 | 28.72 | 200,000 | 12,000 | 7.4 |
| 13/07/2010 |
28.72
|
839,490 | 28.06 | 28.87 | 28.13 | 5,060 | 5,000 | 0.0 |
| 12/07/2010 |
28.06
|
257,980 | 27.92 | 28.13 | 27.55 | 15,570 | 7,310 | 0.3 |
| 09/07/2010 |
27.92
|
721,340 | 28.28 | 28.35 | 27.92 | 0 | 2,000 | -0.1 |
| 08/07/2010 |
28.28
|
725,920 | 28.94 | 29.01 | 28.28 | 0 | 0 | 0 |
| 07/07/2010 |
28.94
|
894,550 | 29.08 | 29.08 | 28.35 | 0 | 1,000 | -0.0 |
| 06/07/2010 |
29.08
|
1,678,850 | 29.23 | 29.23 | 28.28 | 0 | 1,080 | -0.0 |
| 05/07/2010 |
29.23
|
1,415,350 | 28.65 | 29.30 | 28.28 | 520 | 31,350 | -1.2 |
| 02/07/2010 |
28.65
|
1,722,090 | 27.77 | 28.65 | 27.55 | 0 | 38,000 | -1.4 |
| 01/07/2010 |
27.77
|
795,400 | 27.77 | 27.84 | 27.40 | 0 | 17,620 | -0.7 |
| 30/06/2010 |
27.77
|
1,072,350 | 28.28 | 28.28 | 27.40 | 0 | 0 | 0 |
| 29/06/2010 |
28.28
|
1,049,010 | 28.21 | 28.72 | 27.92 | 130,000 | 0 | 5.0 |
| 28/06/2010 |
28.21
|
1,473,400 | 27.40 | 28.21 | 27.40 | 390,290 | 0 | 15.0 |
| 25/06/2010 |
27.40
|
629,630 | 28.13 | 28.13 | 27.40 | 0 | 15,000 | -0.6 |
| 24/06/2010 |
28.13
|
552,600 | 29.23 | 29.45 | 28.13 | 2,000 | 0 | 0.1 |
| 23/06/2010 |
29.23
|
1,839,070 | 28.35 | 29.23 | 27.40 | 0 | 10,000 | -0.4 |
| 22/06/2010 |
28.35
|
1,644,490 | 29.08 | 29.23 | 27.84 | 0 | 1,000 | -0.0 |
| 21/06/2010 |
29.08
|
1,314,500 | 28.87 | 29.60 | 28.65 | 93,020 | 0 | 3.7 |
| 18/06/2010 |
28.87
|
2,118,310 | 29.01 | 29.96 | 27.92 | 0 | 7,000 | -0.3 |
| 17/06/2010 |
29.01
|
2,934,080 | 30.47 | 30.47 | 29.01 | 500 | 46,000 | -1.8 |
| 16/06/2010 |
30.47
|
2,178,830 | 29.23 | 30.69 | 29.45 | 2,900 | 30,000 | -1.1 |
| 15/06/2010 |
29.23
|
3,857,860 | 27.84 | 29.23 | 28.21 | 5,620 | 14,000 | -0.3 |
| 14/06/2010 |
27.84
|
2,918,970 | 26.53 | 27.84 | 27.04 | 2,000 | 5,000 | -0.1 |
| 11/06/2010 |
26.53
|
2,613,940 | 25.43 | 26.60 | 25.43 | 0 | 22,000 | -0.8 |
| 10/06/2010 |
25.43
|
917,700 | 25.43 | 25.43 | 24.92 | 1,000 | 13,000 | -0.4 |
| 09/06/2010 |
25.43
|
2,939,450 | 25.21 | 25.43 | 24.77 | 0 | 104,000 | -3.6 |
| 08/06/2010 |
25.21
|
866,480 | 25.58 | 25.94 | 24.85 | 0 | 0 | 0 |
| 07/06/2010 |
25.58
|
1,266,000 | 25.94 | 26.31 | 24.85 | 5,000 | 0 | 0.2 |
| 04/06/2010 |
25.94
|
2,290,970 | 24.77 | 25.94 | 25.58 | 0 | 50,000 | -1.8 |
| 03/06/2010 |
24.77
|
3,288,980 | 23.60 | 24.77 | 24.33 | 40 | 0 | 0.0 |
| 02/06/2010 |
23.60
|
1,465,390 | 23.53 | 23.75 | 23.24 | 0 | 800 | -0.0 |
| 01/06/2010 |
23.53
|
1,259,910 | 23.60 | 23.75 | 22.95 | 40 | 0 | 0.0 |
| 31/05/2010 |
23.60
|
1,780,130 | 24.48 | 24.48 | 23.38 | 40 | 0 | 0.0 |
| 28/05/2010 |
24.48
|
1,458,660 | 23.38 | 24.55 | 23.75 | 7,450 | 0 | 0.2 |
| 27/05/2010 |
23.38
|
1,146,960 | 23.02 | 23.75 | 22.65 | 800 | 0 | 0.0 |
| 26/05/2010 |
23.02
|
1,205,090 | 21.92 | 23.02 | 21.92 | 0 | 0 | 0 |
| 25/05/2010 |
21.92
|
1,035,890 | 22.22 | 22.43 | 21.70 | 0 | 0 | 0 |
| 24/05/2010 |
22.22
|
746,930 | 22.95 | 22.95 | 21.92 | 0 | 0 | 0 |
| 21/05/2010 |
22.95
|
235,190 | 24.12 | 24.12 | 22.95 | 5,000 | 0 | 0.2 |
| 20/05/2010 |
24.12
|
818,340 | 23.38 | 24.12 | 22.51 | 0 | 0 | 0 |
| 19/05/2010 |
23.38
|
901,420 | 23.82 | 23.90 | 23.09 | 40 | 0 | 0.0 |
| 18/05/2010 |
23.82
|
1,328,720 | 23.53 | 23.90 | 23.53 | 0 | 0 | 0 |
| 17/05/2010 |
23.53
|
1,454,150 | 23.53 | 23.53 | 23.02 | 0 | 0 | 0 |
| 14/05/2010 |
23.53
|
878,800 | 23.46 | 23.97 | 23.31 | 2,000 | 0 | 0.1 |
| 13/05/2010 |
23.46
|
2,085,780 | 24.33 | 24.48 | 23.17 | 93,570 | 0 | 3.0 |
| 12/05/2010 |
24.33
|
1,127,180 | 25.58 | 25.58 | 24.33 | 67,390 | 0 | 2.3 |
| 11/05/2010 |
25.58
|
1,480,570 | 25.94 | 26.31 | 25.58 | 2,000 | 0 | 0.1 |
| 10/05/2010 |
25.94
|
2,541,710 | 25.87 | 25.94 | 24.63 | 500 | 0 | 0.0 |
| 07/05/2010 |
25.87
|
1,031,810 | 26.97 | 26.97 | 25.72 | 0 | 0 | 0 |
| 06/05/2010 |
26.97
|
1,677,620 | 26.67 | 27.04 | 26.67 | 0 | 0 | 0 |
| 05/05/2010 |
26.67
|
1,883,710 | 26.31 | 27.04 | 25.94 | 0 | 0 | 0 |
| 04/05/2010 |
26.31
|
8,095,170 | 26.31 | 26.31 | 21.92 | 0 | 0 | 0 |
| 30/11/-0001 |
3.30
|
504,000 | 3.38 | 3.42 | 3.28 | 0 | 0 | 0 |