| 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) |
-1.35 | -8.36% | 20,153,200 | 293,600 | 4.9 |
14.60
16.90
14.60
|
|
2 tháng
(2026-01-12) |
-2.95 | -16.62% | 50,302,700 | -20,200 | -0.2 |
14.60
18.10
14.60
|
|
3 tháng
(2025-12-15) |
-0.65 | -4.21% | 66,549,400 | 45,600 | 0.9 |
14.60
18.10
14.60
|
|
6 tháng
(2025-09-15) |
-4.20 | -22.11% | 111,626,200 | -303,900 | -6.5 |
14.60
19
14.60
|
|
12 tháng
(2025-03-18) |
-2.42 | -14.04% | 310,796,400 | 172,519 | 1.5 |
12.88
20.55
14.60
|
|
24 tháng
(2024-03-25) |
-4.08 | -21.60% | 620,840,400 | -774,815 | -17.1 |
12.88
20.88
14.60
|
|
36 tháng
(2023-03-29) |
7.18 | 94.24% | 1,137,589,400 | 234,042 | 1.0 |
7.62
20.88
14.60
|
|
60 tháng
(2021-04-08) |
4.19 | 39.43% | 1,895,780,200 | -398,666 | -10.5 |
4.97
23.90
14.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/03/2010 |
12.17
|
64,870 | 12.06 | 12.28 | 11.84 | 5,700 | 5,000 | 0.0 |
| 26/02/2010 |
12.06
|
44,840 | 11.95 | 12.06 | 11.84 | 0 | 0 | 0 |
| 25/02/2010 |
11.95
|
34,750 | 12.00 | 12.22 | 11.89 | 0 | 0 | 0 |
| 24/02/2010 |
12.00
|
42,360 | 12.17 | 12.17 | 11.73 | 0 | 0 | 0 |
| 23/02/2010 |
12.17
|
13,350 | 12.44 | 12.44 | 12.00 | 1,000 | 0 | 0.0 |
| 22/02/2010 |
12.44
|
22,350 | 12.39 | 12.72 | 12.39 | 100 | 1,500 | -0.0 |
| 12/02/2010 |
12.39
|
61,750 | 11.95 | 12.44 | 11.95 | 500 | 0 | 0.0 |
| 11/02/2010 |
11.95
|
47,720 | 11.84 | 12.06 | 11.84 | 0 | 0 | 0 |
| 10/02/2010 |
11.84
|
13,440 | 11.50 | 11.95 | 11.78 | 0 | 1,000 | -0.0 |
| 09/02/2010 |
11.50
|
63,980 | 11.78 | 11.84 | 11.50 | 0 | 1,000 | -0.0 |
| 08/02/2010 |
11.78
|
24,640 | 11.84 | 12.11 | 11.78 | 5,000 | 1,000 | 0.1 |
| 05/02/2010 |
11.84
|
107,160 | 12.17 | 12.17 | 11.84 | 0 | 0 | 0 |
| 04/02/2010 |
12.17
|
23,350 | 12.17 | 12.44 | 11.95 | 3,960 | 0 | 0.1 |
| 03/02/2010 |
12.17
|
56,860 | 11.89 | 12.17 | 11.89 | 1,040 | 7,000 | -0.1 |
| 02/02/2010 |
11.89
|
115,600 | 11.95 | 11.95 | 11.73 | 10,000 | 0 | 0.2 |
| 01/02/2010 |
11.95
|
21,410 | 11.95 | 12.06 | 11.84 | 0 | 0 | 0 |
| 29/01/2010 |
11.95
|
99,210 | 12.22 | 12.28 | 11.78 | 0 | 0 | 0 |
| 28/01/2010 |
12.22
|
51,400 | 12.61 | 12.61 | 12.22 | 0 | 0 | 0 |
| 27/01/2010 |
12.61
|
95,470 | 13.22 | 13.22 | 12.61 | 0 | 0 | 0 |
| 26/01/2010 |
13.22
|
194,690 | 12.67 | 13.22 | 12.72 | 0 | 0 | 0 |
| 25/01/2010 |
12.67
|
72,260 | 12.72 | 12.72 | 12.33 | 20,000 | 0 | 0.5 |
| 22/01/2010 |
12.72
|
100,710 | 12.72 | 12.78 | 12.28 | 0 | 0 | 0 |
| 21/01/2010 |
12.72
|
201,070 | 12.61 | 12.94 | 12.44 | 41,040 | 0 | 0.9 |
| 20/01/2010 |
12.61
|
327,050 | 13.00 | 13.00 | 12.50 | 10,000 | 0 | 0.2 |
| 19/01/2010 |
13.00
|
974,900 | 13.66 | 13.66 | 13.00 | 30,000 | 0 | 0.7 |
| 18/01/2010 |
13.66
|
306,720 | 14.38 | 14.38 | 13.66 | 29,810 | 4,000 | 0.6 |
| 15/01/2010 |
14.38
|
200,790 | 14.71 | 14.71 | 14.27 | 65,240 | 0 | 1.7 |
| 14/01/2010 |
14.71
|
275,580 | 14.60 | 15.15 | 14.66 | 50,000 | 1,000 | 1.3 |
| 13/01/2010 |
14.60
|
216,360 | 14.21 | 14.60 | 13.55 | 3,380 | 35,000 | -0.8 |
| 12/01/2010 |
14.21
|
211,180 | 14.93 | 15.32 | 14.21 | 0 | 0 | 0 |
| 11/01/2010 |
14.93
|
284,470 | 14.71 | 15.26 | 14.38 | 40,000 | 8,000 | 0.9 |
| 08/01/2010 |
14.71
|
465,330 | 15.38 | 16.15 | 14.71 | 70,000 | 1,000 | 1.9 |
| 07/01/2010 |
15.38
|
582,470 | 14.71 | 15.43 | 14.71 | 57,570 | 85,000 | -0.8 |
| 06/01/2010 |
14.71
|
445,200 | 14.05 | 14.71 | 13.72 | 178,000 | 0 | 4.6 |
| 05/01/2010 |
14.05
|
528,380 | 13.94 | 14.60 | 13.94 | 73,050 | 500 | 1.9 |
| 04/01/2010 |
13.94
|
302,470 | 13.27 | 13.94 | 13.55 | 5,050 | 0 | 0.1 |
| 31/12/2009 |
13.27
|
207,850 | 13.27 | 13.83 | 13.16 | 300 | 0 | 0 |
| 30/12/2009 |
13.27
|
139,110 | 13.22 | 13.83 | 13.22 | 0 | 0 | 0 |
| 29/12/2009 |
13.22
|
156,660 | 13.88 | 13.88 | 13.22 | 0 | 0 | 0 |
| 28/12/2009 |
13.88
|
163,320 | 14.55 | 14.66 | 13.83 | 20,000 | 0 | 0 |
| 25/12/2009 |
14.55
|
395,360 | 13.88 | 14.55 | 13.88 | 0 | 0 | 0 |
| 24/12/2009 |
13.88
|
362,380 | 13.33 | 13.99 | 13.16 | 11,500 | 0 | 0 |
| 23/12/2009 |
13.33
|
214,170 | 13.66 | 13.83 | 13.27 | 0 | 0 | 0 |
| 22/12/2009 |
13.66
|
908,170 | 13.05 | 13.66 | 12.50 | 41,850 | 0 | 0 |
| 21/12/2009 |
13.05
|
10,310 | 12.44 | 13.05 | 13.05 | 0 | 0 | 0 |
| 18/12/2009 |
12.44
|
123,610 | 11.89 | 12.44 | 12.44 | 42,920 | 0 | 0 |
| 17/12/2009 |
11.89
|
336,680 | 11.61 | 12.06 | 11.06 | 3,100 | 0 | 0 |
| 16/12/2009 |
11.61
|
64,820 | 12.22 | 12.22 | 11.61 | 1,000 | 0 | 0 |
| 15/12/2009 |
12.22
|
134,640 | 12.83 | 12.83 | 12.22 | 4,600 | 0 | 0 |
| 14/12/2009 |
12.83
|
346,050 | 13.49 | 13.77 | 12.83 | 85,000 | 0 | 0 |
| 11/12/2009 |
13.49
|
58,390 | 14.16 | 14.16 | 13.49 | 0 | 0 | 0 |
| 10/12/2009 |
14.16
|
504,100 | 14.16 | 16.04 | 14.16 | 40,000 | 0 | 0 |
| 30/11/-0001 |
9.21
|
366,700 | 9.24 | 9.43 | 9.21 | 0 | 0 | 0 |