| 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) |
-0.40 | -2.67% | 10,820,100 | 19,100 | 0.3 |
14.20
15
14.75
|
|
2 tháng
(2025-10-06) |
0.25 | 1.74% | 18,253,700 | -13,600 | -0.2 |
14
15
14.75
|
|
3 tháng
(2025-09-05) |
0.50 | 3.55% | 27,469,500 | -68,900 | -1.0 |
14
15
14.75
|
|
6 tháng
(2025-06-09) |
0.84 | 6.09% | 51,442,900 | -60,200 | -0.5 |
13.71
15.75
14.75
|
|
12 tháng
(2024-12-09) |
0.60 | 4.29% | 99,705,200 | 135,708 | 2.3 |
13.71
16.19
14.75
|
|
24 tháng
(2023-12-15) |
1.55 | 11.90% | 195,726,500 | 125,993 | 2.5 |
12.81
16.19
14.75
|
|
36 tháng
(2022-12-20) |
0.55 | 3.93% | 301,611,300 | 131,781 | 4.0 |
12.24
16.19
14.75
|
|
60 tháng
(2020-12-30) |
7.22 | 97.96% | 701,457,630 | -153,499 | -7.0 |
7.38
24.05
14.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/04/2010 |
8.32
|
61,640 | 8.32 | 8.34 | 8.10 | 0 | 0 | 0 |
| 19/04/2010 |
8.32
|
81,590 | 8.29 | 8.39 | 8.27 | 680 | 0 | 0.0 |
| 16/04/2010 |
8.29
|
87,190 | 8.17 | 8.29 | 8.22 | 0 | 0 | 0 |
| 15/04/2010 |
8.17
|
84,430 | 7.96 | 8.24 | 8.01 | 0 | 0 | 0 |
| 14/04/2010 |
7.96
|
77,040 | 8.10 | 8.10 | 7.77 | 0 | 0 | 0 |
| 13/04/2010 |
8.10
|
88,470 | 8.17 | 8.17 | 8.05 | 0 | 0 | 0 |
| 12/04/2010 |
8.17
|
87,530 | 8.22 | 8.29 | 8.17 | 0 | 0 | 0 |
| 09/04/2010 |
8.22
|
88,570 | 8.17 | 8.41 | 8.17 | 0 | 0 | 0 |
| 08/04/2010 |
8.17
|
77,070 | 8.20 | 8.20 | 8.08 | 0 | 0 | 0 |
| 07/04/2010 |
8.20
|
110,450 | 8.13 | 8.20 | 8.01 | 0 | 0 | 0 |
| 06/04/2010 |
8.13
|
85,750 | 8.20 | 8.36 | 8.10 | 0 | 0 | 0 |
| 05/04/2010 |
8.20
|
123,510 | 8.46 | 8.51 | 8.20 | 0 | 0 | 0 |
| 02/04/2010 |
8.46
|
154,260 | 8.36 | 8.77 | 8.22 | 0 | 0 | 0 |
| 01/04/2010 |
8.36
|
141,270 | 7.98 | 8.36 | 7.98 | 0 | 0 | 0 |
| 31/03/2010 |
7.98
|
107,480 | 8.01 | 8.01 | 7.87 | 0 | 0 | 0 |
| 30/03/2010 |
8.01
|
105,500 | 8.05 | 8.08 | 7.91 | 0 | 0 | 0 |
| 29/03/2010 |
8.05
|
111,050 | 8.41 | 8.51 | 8.01 | 0 | 0 | 0 |
| 26/03/2010 |
8.41
|
82,230 | 8.79 | 9.22 | 8.41 | 0 | 0 | 0 |
| 25/03/2010 |
8.79
|
88,040 | 9.22 | 9.22 | 8.77 | 0 | 0 | 0 |
| 24/03/2010 |
9.22
|
115,160 | 9.05 | 9.50 | 9.05 | 0 | 0 | 0 |
| 23/03/2010 |
9.05
|
143,680 | 8.62 | 9.05 | 8.96 | 0 | 0 | 0 |
| 22/03/2010 |
8.62
|
93,860 | 8.22 | 8.62 | 8.55 | 0 | 0 | 0 |
| 19/03/2010 |
8.22
|
97,030 | 7.84 | 8.22 | 7.84 | 0 | 0 | 0 |
| 18/03/2010 |
7.84
|
93,520 | 7.79 | 7.87 | 7.82 | 0 | 0 | 0 |
| 17/03/2010 |
7.79
|
72,210 | 7.84 | 8.05 | 7.79 | 0 | 0 | 0 |
| 16/03/2010 |
7.84
|
78,220 | 8.20 | 8.20 | 7.79 | 0 | 0 | 0 |
| 15/03/2010 |
8.20
|
65,600 | 8.20 | 8.60 | 8.10 | 0 | 0 | 0 |
| 12/03/2010 |
8.20
|
90,740 | 7.82 | 8.20 | 7.82 | 0 | 0 | 0 |
| 11/03/2010 |
7.82
|
79,760 | 7.46 | 7.82 | 7.53 | 0 | 0 | 0 |
| 10/03/2010 |
7.46
|
87,300 | 7.11 | 7.46 | 6.82 | 0 | 0 | 0 |
| 09/03/2010 |
7.11
|
93,830 | 7.08 | 7.11 | 7.08 | 0 | 0 | 0 |
| 08/03/2010 |
7.08
|
60,130 | 7.01 | 7.32 | 7.01 | 0 | 0 | 0 |
| 05/03/2010 |
7.01
|
27,640 | 6.68 | 7.01 | 7.01 | 0 | 0 | 0 |
| 04/03/2010 |
6.68
|
53,180 | 6.40 | 6.70 | 6.59 | 0 | 0 | 0 |
| 03/03/2010 |
6.40
|
52,680 | 6.33 | 6.40 | 6.33 | 0 | 0 | 0 |
| 02/03/2010 |
6.33
|
46,790 | 6.28 | 6.59 | 6.28 | 0 | 0 | 0 |
| 01/03/2010 |
6.28
|
41,560 | 6.16 | 6.28 | 6.16 | 0 | 0 | 0 |
| 26/02/2010 |
6.16
|
41,380 | 6.14 | 6.33 | 6.14 | 0 | 0 | 0 |
| 25/02/2010 |
6.14
|
32,730 | 6.14 | 6.33 | 6.11 | 0 | 0 | 0 |
| 24/02/2010 |
6.14
|
25,380 | 6.14 | 6.14 | 6.06 | 0 | 0 | 0 |
| 23/02/2010 |
6.14
|
21,150 | 6.16 | 6.16 | 6.11 | 0 | 0 | 0 |
| 22/02/2010 |
6.16
|
19,180 | 6.11 | 6.28 | 6.11 | 0 | 0 | 0 |
| 12/02/2010 |
6.11
|
17,620 | 6.02 | 6.28 | 6.04 | 0 | 0 | 0 |
| 11/02/2010 |
6.02
|
15,320 | 6.14 | 6.25 | 5.92 | 0 | 0 | 0 |
| 10/02/2010 |
6.14
|
14,690 | 6.06 | 6.28 | 6.11 | 0 | 0 | 0 |
| 09/02/2010 |
6.06
|
20,840 | 6.04 | 6.28 | 6.02 | 0 | 0 | 0 |
| 08/02/2010 |
6.04
|
19,670 | 6.14 | 6.35 | 6.02 | 0 | 0 | 0 |
| 05/02/2010 |
6.14
|
20,800 | 6.40 | 6.40 | 6.09 | 0 | 0 | 0 |
| 04/02/2010 |
6.40
|
38,050 | 6.40 | 6.40 | 6.16 | 0 | 0 | 0 |
| 03/02/2010 |
6.40
|
30,700 | 6.37 | 6.47 | 6.37 | 0 | 0 | 0 |
| 02/02/2010 |
6.37
|
33,460 | 6.35 | 6.61 | 6.18 | 0 | 0 | 0 |
| 01/02/2010 |
6.35
|
30,870 | 6.25 | 6.37 | 6.25 | 0 | 0 | 0 |
| 29/01/2010 |
6.25
|
30,260 | 6.11 | 6.37 | 6.16 | 0 | 0 | 0 |
| 28/01/2010 |
6.11
|
35,200 | 6.09 | 6.28 | 5.85 | 0 | 0 | 0 |
| 27/01/2010 |
6.09
|
33,170 | 6.40 | 6.52 | 6.09 | 0 | 0 | 0 |
| 26/01/2010 |
6.40
|
27,590 | 6.11 | 6.40 | 6.28 | 0 | 0 | 0 |
| 25/01/2010 |
6.11
|
35,510 | 6.09 | 6.16 | 5.80 | 0 | 0 | 0 |
| 22/01/2010 |
6.09
|
25,580 | 6.28 | 6.44 | 5.99 | 0 | 0 | 0 |
| 21/01/2010 |
6.28
|
36,250 | 6.30 | 6.52 | 5.99 | 0 | 0 | 0 |
| 20/01/2010 |
6.30
|
15,530 | 6.59 | 6.85 | 6.30 | 0 | 0 | 0 |
| 19/01/2010 |
6.59
|
39,010 | 6.40 | 6.70 | 6.16 | 0 | 0 | 0 |
| 18/01/2010 |
6.40
|
30,320 | 6.66 | 6.68 | 6.35 | 0 | 0 | 0 |
| 15/01/2010 |
6.66
|
50,400 | 6.99 | 6.99 | 6.66 | 0 | 0 | 0 |
| 14/01/2010 |
6.99
|
57,240 | 6.99 | 7.23 | 6.68 | 0 | 0 | 0 |
| 13/01/2010 |
6.99
|
46,630 | 7.34 | 7.37 | 6.99 | 0 | 0 | 0 |
| 12/01/2010 |
7.34
|
77,560 | 7.34 | 7.70 | 7.34 | 0 | 0 | 0 |
| 11/01/2010 |
7.34
|
102,090 | 7.01 | 7.34 | 7.32 | 0 | 0 | 0 |
| 08/01/2010 |
7.01
|
79,340 | 6.94 | 7.08 | 6.92 | 0 | 0 | 0 |
| 07/01/2010 |
6.94
|
79,450 | 7.20 | 7.20 | 6.94 | 0 | 0 | 0 |
| 06/01/2010 |
7.20
|
129,990 | 7.20 | 7.49 | 6.87 | 0 | 0 | 0 |
| 05/01/2010 |
7.20
|
121,900 | 7.18 | 7.53 | 7.13 | 0 | 0 | 0 |
| 04/01/2010 |
7.18
|
103,200 | 6.85 | 7.18 | 7.18 | 0 | 0 | 0 |
| 31/12/2009 |
6.85
|
95,100 | 6.54 | 6.85 | 6.85 | 0 | 0 | 0 |
| 30/12/2009 |
6.54
|
29,960 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
| 30/11/-0001 |
3.61
|
899,300 | 3.61 | 3.61 | 3.59 | 0 | 0 | 0 |