| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
6 | 7.50% | 18,801,900 | 593,693 | 35.0 |
74.86
87.20
86.80
|
|
2 tháng
(2026-03-02) |
2.19 | 2.61% | 37,578,300 | 612,193 | 37.1 |
71.62
87.20
86.80
|
|
3 tháng
(2026-01-29) |
13.71 | 18.97% | 52,801,800 | 511,693 | 30.9 |
71.62
87.20
86.80
|
|
6 tháng
(2025-10-31) |
-6.78 | -7.31% | 98,354,700 | 588,293 | 38.6 |
68.95
92.78
86.80
|
|
12 tháng
(2025-05-05) |
13.39 | 18.44% | 249,630,800 | 742,353 | 156.9 |
66.42
92.78
86.80
|
|
24 tháng
(2024-05-09) |
25.86 | 42.99% | 512,406,400 | 4,573,470 | 419.3 |
52.11
92.78
86.80
|
|
36 tháng
(2023-05-15) |
44.14 | 105.44% | 848,266,700 | 1,415,167 | 207.9 |
38.75
92.78
86.80
|
|
60 tháng
(2021-05-25) |
48.15 | 127.23% | 1,137,957,300 | 4,642,975 | 392.5 |
16.69
92.78
86.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/04/2010 |
29.36
|
122,960 | 28.77 | 29.36 | 28.77 | 50,250 | 300 | 7.5 |
| 14/04/2010 |
28.77
|
122,700 | 27.99 | 29.16 | 27.99 | 16,300 | 500 | 2.3 |
| 13/04/2010 |
27.99
|
84,300 | 28.18 | 28.58 | 27.79 | 2,000 | 0 | 0.3 |
| 12/04/2010 |
28.18
|
95,000 | 27.40 | 28.77 | 27.99 | 25,000 | 600 | 3.5 |
| 09/04/2010 |
27.40
|
154,550 | 26.23 | 27.40 | 26.42 | 300 | 5,000 | -0.7 |
| 08/04/2010 |
26.23
|
74,500 | 25.64 | 26.62 | 25.84 | 1,350 | 0 | 0.2 |
| 07/04/2010 |
25.64
|
30,820 | 25.64 | 25.84 | 25.64 | 500 | 0 | 0.1 |
| 06/04/2010 |
25.64
|
40,360 | 25.64 | 25.84 | 25.64 | 21,800 | 2,700 | 2.5 |
| 05/04/2010 |
25.64
|
43,160 | 25.84 | 25.84 | 25.64 | 0 | 0 | 0 |
| 02/04/2010 |
25.84
|
13,970 | 25.84 | 26.03 | 25.84 | 0 | 0 | 0 |
| 01/04/2010 |
25.84
|
36,590 | 25.64 | 25.84 | 25.44 | 4,150 | 0 | 0.5 |
| 31/03/2010 |
25.64
|
64,210 | 25.25 | 26.23 | 25.25 | 14,170 | 1,400 | 1.7 |
| 30/03/2010 |
25.25
|
17,990 | 25.44 | 25.44 | 25.05 | 0 | 0 | 0 |
| 29/03/2010 |
25.44
|
57,010 | 25.64 | 25.64 | 25.44 | 30,610 | 0 | 4.0 |
| 26/03/2010 |
25.64
|
56,070 | 25.25 | 25.64 | 25.44 | 49,500 | 0 | 6.4 |
| 25/03/2010 |
25.25
|
88,700 | 25.64 | 25.64 | 25.05 | 51,870 | 3,000 | 6.3 |
| 24/03/2010 |
25.64
|
33,630 | 25.25 | 25.64 | 25.25 | 29,500 | 0 | 3.8 |
| 23/03/2010 |
25.25
|
62,820 | 25.44 | 25.44 | 25.25 | 53,530 | 0 | 6.9 |
| 22/03/2010 |
25.44
|
40,470 | 25.25 | 25.64 | 25.25 | 23,220 | 0 | 3.0 |
| 19/03/2010 |
25.25
|
24,750 | 25.64 | 25.64 | 25.25 | 0 | 0 | 0 |
| 18/03/2010 |
25.64
|
23,950 | 25.25 | 25.64 | 24.66 | 0 | 0 | 0 |
| 17/03/2010 |
25.25
|
49,390 | 25.64 | 25.84 | 25.25 | 10,000 | 0 | 1.3 |
| 16/03/2010 |
25.64
|
27,360 | 26.03 | 26.03 | 25.25 | 0 | 0 | 0 |
| 15/03/2010 |
26.03
|
73,330 | 26.03 | 26.42 | 26.03 | 10,000 | 200 | 1.3 |
| 12/03/2010 |
26.03
|
98,600 | 25.44 | 26.23 | 25.44 | 10,690 | 300 | 1.4 |
| 11/03/2010 |
25.44
|
32,350 | 25.44 | 25.64 | 25.44 | 10,000 | 0 | 1.3 |
| 10/03/2010 |
25.44
|
36,990 | 25.44 | 25.64 | 25.44 | 12,000 | 0 | 1.6 |
| 09/03/2010 |
25.44
|
25,410 | 25.25 | 25.64 | 25.44 | 0 | 400 | -0.1 |
| 08/03/2010 |
25.25
|
91,250 | 25.84 | 25.84 | 25.25 | 27,000 | 2,400 | 3.2 |
| 05/03/2010 |
25.84
|
109,850 | 25.44 | 25.84 | 25.44 | 70,900 | 0 | 9.3 |
| 04/03/2010 |
25.44
|
116,590 | 25.44 | 25.64 | 25.05 | 37,760 | 500 | 4.8 |
| 03/03/2010 |
25.44
|
141,170 | 25.05 | 25.64 | 25.05 | 43,240 | 500 | 5.6 |
| 02/03/2010 |
25.05
|
88,550 | 25.25 | 25.44 | 25.05 | 20,400 | 0 | 2.6 |
| 01/03/2010 |
25.25
|
112,400 | 25.25 | 25.84 | 25.25 | 31,600 | 6,050 | 3.3 |
| 26/02/2010 |
25.25
|
308,040 | 24.07 | 25.25 | 24.47 | 190,140 | 0 | 24.5 |
| 25/02/2010 |
24.07
|
272,450 | 23.10 | 24.07 | 23.29 | 122,690 | 0 | 14.7 |
| 24/02/2010 |
23.10
|
206,860 | 22.31 | 23.29 | 22.31 | 155,860 | 0 | 18.3 |
| 23/02/2010 |
22.31
|
32,960 | 22.90 | 22.90 | 22.31 | 0 | 0 | 0 |
| 22/02/2010 |
22.90
|
92,840 | 22.90 | 23.29 | 22.70 | 23,440 | 0 | 2.8 |
| 12/02/2010 |
22.90
|
22,770 | 22.70 | 22.90 | 22.51 | 0 | 0 | 0 |
| 11/02/2010 |
22.70
|
27,900 | 22.70 | 22.70 | 22.51 | 1,000 | 0 | 0.1 |
| 10/02/2010 |
22.70
|
69,350 | 22.12 | 22.70 | 21.14 | 33,000 | 0 | 3.8 |
| 09/02/2010 |
22.12
|
51,680 | 22.12 | 22.31 | 21.73 | 20 | 100 | -0.0 |
| 08/02/2010 |
22.12
|
39,450 | 22.31 | 22.51 | 22.12 | 0 | 0 | 0 |
| 05/02/2010 |
22.31
|
82,160 | 22.90 | 22.90 | 22.31 | 32,000 | 500 | 3.6 |
| 04/02/2010 |
22.90
|
58,630 | 22.90 | 22.90 | 22.70 | 24,200 | 1,000 | 2.7 |
| 03/02/2010 |
22.90
|
26,300 | 22.90 | 22.90 | 22.51 | 1,100 | 0 | 0.1 |
| 02/02/2010 |
22.90
|
77,170 | 22.31 | 22.90 | 22.31 | 30,800 | 0 | 3.5 |
| 01/02/2010 |
22.31
|
110,270 | 21.33 | 22.31 | 21.92 | 25,500 | 4,870 | 2.3 |
| 29/01/2010 |
21.33
|
105,920 | 20.36 | 21.33 | 20.16 | 29,000 | 0 | 3.1 |
| 28/01/2010 |
20.36
|
30,680 | 21.33 | 21.33 | 20.36 | 200 | 1,430 | -0.1 |
| 27/01/2010 |
21.33
|
28,850 | 22.31 | 22.31 | 21.33 | 200 | 0 | 0.0 |
| 26/01/2010 |
22.31
|
67,000 | 21.33 | 22.31 | 21.92 | 100 | 17,690 | -2.0 |
| 25/01/2010 |
21.33
|
33,450 | 22.31 | 22.31 | 21.33 | 100 | 0 | 0.0 |
| 22/01/2010 |
22.31
|
19,190 | 22.31 | 22.31 | 21.92 | 2,000 | 0 | 0.2 |
| 21/01/2010 |
22.31
|
212,560 | 22.31 | 22.70 | 22.12 | 60,000 | 2,700 | 6.6 |
| 20/01/2010 |
22.31
|
137,060 | 22.31 | 22.31 | 22.31 | 120 | 0 | 0.0 |
| 30/11/-0001 |
16.58
|
806,300 | 16.50 | 16.68 | 16.36 | 0 | 0 | 0 |