| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
0.80 | 3.12% | 27,800 | -400 | -0.0 |
25.50
26.55
26.40
|
|
2 tháng
(2025-10-06) |
0.90 | 3.53% | 71,900 | -4,200 | -0.1 |
25.10
26.55
26.40
|
|
3 tháng
(2025-09-08) |
0.40 | 1.54% | 152,800 | -22,000 | -0.6 |
25.10
26.55
26.40
|
|
6 tháng
(2025-06-09) |
-0.94 | -3.43% | 383,900 | -254,600 | -6.6 |
25.07
28.06
26.40
|
|
12 tháng
(2024-12-10) |
-0.69 | -2.53% | 1,037,200 | -311,250 | -8.3 |
22.31
29.38
26.40
|
|
24 tháng
(2023-12-18) |
-0.04 | -0.13% | 2,774,400 | -20,659 | 2.2 |
22.31
31.96
26.40
|
|
36 tháng
(2022-12-21) |
3.70 | 16.29% | 4,636,200 | 172,268 | 8.0 |
22.31
31.96
26.40
|
|
60 tháng
(2020-12-31) |
12.79 | 93.99% | 12,197,690 | -2,154 | -10.0 |
13.44
39.29
26.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/11/2009 |
7.50
|
179,540 | 7.84 | 7.86 | 7.48 | 0 | 100 | 0 |
| 20/11/2009 |
7.84
|
184,240 | 8.10 | 8.35 | 7.84 | 470 | 0 | 0 |
| 19/11/2009 |
8.10
|
182,210 | 8.22 | 8.35 | 8.08 | 0 | 1,000 | 0 |
| 18/11/2009 |
8.22
|
169,320 | 8.19 | 8.37 | 7.99 | 0 | 0 | 0 |
| 17/11/2009 |
8.19
|
399,330 | 7.81 | 8.19 | 7.81 | 27,780 | 2,000 | 0 |
| 16/11/2009 |
7.81
|
372,960 | 7.66 | 8.04 | 7.71 | 0 | 100 | 0 |
| 13/11/2009 |
7.66
|
170,550 | 7.62 | 7.71 | 7.53 | 21,000 | 0 | 0 |
| 12/11/2009 |
7.62
|
267,500 | 7.53 | 7.86 | 7.62 | 30 | 0 | 0 |
| 11/11/2009 |
7.53
|
198,130 | 7.39 | 7.53 | 7.12 | 100 | 0 | 0 |
| 10/11/2009 |
7.39
|
239,140 | 7.73 | 7.77 | 7.35 | 0 | 0 | 0 |
| 09/11/2009 |
7.73
|
115,280 | 8.13 | 8.13 | 7.73 | 0 | 0 | 0 |
| 06/11/2009 |
8.13
|
591,350 | 7.95 | 8.33 | 8.11 | 0 | 0 | 0 |
| 05/11/2009 |
7.95
|
295,960 | 7.59 | 7.95 | 7.71 | 1,500 | 0 | 0 |
| 04/11/2009 |
7.59
|
509,260 | 7.99 | 7.99 | 7.59 | 700 | 0 | 0 |
| 03/11/2009 |
7.99
|
266,260 | 8.40 | 8.40 | 7.99 | 390 | 0 | 0 |
| 02/11/2009 |
8.40
|
29,950 | 8.84 | 8.84 | 8.40 | 2,000 | 0 | 0 |
| 30/10/2009 |
8.84
|
277,040 | 9.06 | 9.08 | 8.68 | 10,000 | 1,500 | 0 |
| 29/10/2009 |
9.06
|
212,610 | 9.53 | 9.53 | 9.06 | 4,400 | 1,820 | 0 |
| 28/10/2009 |
9.53
|
380,660 | 9.80 | 9.98 | 9.53 | 0 | 1,350 | 0 |
| 27/10/2009 |
9.80
|
402,220 | 10.26 | 10.26 | 9.80 | 0 | 0 | 0 |
| 26/10/2009 |
10.26
|
1,028,000 | 9.80 | 10.26 | 9.89 | 0 | 0 | 0 |
| 23/10/2009 |
9.80
|
915,540 | 10.26 | 10.71 | 9.80 | 2,000 | 19,000 | 0 |
| 22/10/2009 |
10.26
|
1,191,970 | 9.80 | 10.26 | 9.53 | 3,830 | 10,000 | 0 |
| 21/10/2009 |
9.80
|
789,230 | 9.35 | 9.80 | 9.44 | 0 | 0 | 0 |
| 20/10/2009 |
9.35
|
371,630 | 8.97 | 9.35 | 9.35 | 230 | 40 | 0 |
| 19/10/2009 |
8.97
|
434,870 | 8.84 | 8.97 | 8.64 | 0 | 0 | 0 |
| 16/10/2009 |
8.84
|
694,570 | 8.69 | 8.89 | 8.62 | 220 | 0 | 0 |
| 15/10/2009 |
8.69
|
449,680 | 8.80 | 8.99 | 8.66 | 40 | 0 | 0 |
| 14/10/2009 |
8.80
|
562,530 | 8.80 | 8.80 | 8.59 | 0 | 0 | 0 |
| 13/10/2009 |
8.80
|
676,390 | 8.39 | 8.80 | 8.55 | 0 | 2,030 | 0 |
| 12/10/2009 |
8.39
|
357,050 | 7.99 | 8.39 | 8.35 | 5,000 | 230 | 0 |
| 09/10/2009 |
7.99
|
205,380 | 7.81 | 8.06 | 7.91 | 0 | 0 | 0 |
| 08/10/2009 |
7.81
|
99,240 | 7.88 | 7.95 | 7.66 | 840 | 0 | 0 |
| 07/10/2009 |
7.88
|
242,010 | 7.51 | 7.88 | 7.62 | 360 | 0 | 0 |
| 06/10/2009 |
7.51
|
115,600 | 7.51 | 7.62 | 7.50 | 0 | 0 | 0 |
| 05/10/2009 |
7.51
|
155,080 | 7.44 | 7.61 | 7.37 | 100 | 0 | 0 |
| 02/10/2009 |
7.44
|
282,410 | 7.81 | 7.81 | 7.42 | 1,200 | 700 | 0 |
| 01/10/2009 |
7.81
|
147,140 | 7.99 | 8.11 | 7.81 | 0 | 0 | 0 |
| 30/09/2009 |
7.99
|
136,830 | 8.13 | 8.17 | 7.99 | 0 | 0 | 0 |
| 29/09/2009 |
8.13
|
167,000 | 8.08 | 8.26 | 8.08 | 0 | 0 | 0 |
| 28/09/2009 |
8.08
|
251,050 | 8.22 | 8.26 | 8.04 | 400 | 0 | 0 |
| 25/09/2009 |
8.22
|
181,200 | 8.26 | 8.33 | 8.08 | 0 | 0 | 0 |
| 24/09/2009 |
8.26
|
116,240 | 8.35 | 8.51 | 8.17 | 0 | 0 | 0 |
| 23/09/2009 |
8.35
|
348,580 | 8.28 | 8.57 | 8.31 | 0 | 1,000 | 0 |
| 22/09/2009 |
8.28
|
242,250 | 8.44 | 8.44 | 8.26 | 30 | 910 | 0 |
| 21/09/2009 |
8.44
|
324,680 | 8.57 | 8.62 | 8.44 | 10,000 | 0 | 0 |
| 18/09/2009 |
8.57
|
156,730 | 8.48 | 8.57 | 8.48 | 0 | 0 | 0 |
| 17/09/2009 |
8.48
|
210,320 | 8.44 | 8.68 | 8.39 | 1,030 | 0 | 0 |
| 16/09/2009 |
8.44
|
239,000 | 8.53 | 8.80 | 8.44 | 0 | 0 | 0 |
| 15/09/2009 |
8.53
|
306,170 | 8.71 | 8.71 | 8.51 | 5,000 | 0 | 0 |
| 14/09/2009 |
8.71
|
335,030 | 8.77 | 8.99 | 8.71 | 0 | 2,500 | 0 |
| 11/09/2009 |
8.77
|
432,370 | 8.71 | 8.99 | 8.68 | 500 | 2,940 | 0 |
| 10/09/2009 |
8.71
|
455,640 | 8.82 | 9.04 | 8.69 | 12,000 | 3,000 | 0 |
| 09/09/2009 |
8.82
|
741,090 | 8.40 | 8.82 | 8.62 | 0 | 100 | 0 |
| 08/09/2009 |
8.40
|
292,510 | 8.01 | 8.40 | 8.17 | 0 | 0 | 0 |
| 07/09/2009 |
8.01
|
308,640 | 8.17 | 8.24 | 7.79 | 460 | 0 | 0 |
| 04/09/2009 |
8.17
|
389,890 | 8.57 | 8.71 | 8.15 | 1,230 | 0 | 0 |
| 03/09/2009 |
8.57
|
483,300 | 8.99 | 9.06 | 8.57 | 20 | 0 | 0 |
| 02/09/2009 |
8.99
|
0 | 8.99 | 8.99 | 8.99 | 0 | 0 | 0 |
| 01/09/2009 |
8.99
|
1,448,280 | 8.82 | 9.26 | 8.62 | 2,700 | 0 | 0 |
| 31/08/2009 |
8.82
|
120,150 | 8.40 | 8.82 | 8.82 | 0 | 0 | 0 |
| 28/08/2009 |
8.40
|
154,320 | 8.01 | 8.40 | 8.40 | 0 | 0 | 0 |
| 27/08/2009 |
8.01
|
674,730 | 7.62 | 8.01 | 7.71 | 0 | 0 | 0 |
| 26/08/2009 |
7.62
|
284,270 | 7.41 | 7.71 | 7.48 | 0 | 6,230 | 0 |
| 25/08/2009 |
7.41
|
166,890 | 7.50 | 7.53 | 7.35 | 0 | 12,000 | 0 |
| 24/08/2009 |
7.50
|
170,680 | 7.55 | 7.62 | 7.50 | 100 | 0 | 0 |
| 21/08/2009 |
7.55
|
306,000 | 7.55 | 7.91 | 7.55 | 250 | 1,770 | 0 |
| 20/08/2009 |
7.55
|
164,110 | 7.62 | 7.70 | 7.55 | 0 | 0 | 0 |
| 19/08/2009 |
7.62
|
159,760 | 7.50 | 7.62 | 7.55 | 3,450 | 5,230 | 0 |
| 18/08/2009 |
7.50
|
236,560 | 7.44 | 7.53 | 7.22 | 0 | 0 | 0 |
| 17/08/2009 |
7.44
|
159,520 | 7.50 | 7.73 | 7.44 | 0 | 1,460 | 0 |
| 14/08/2009 |
7.50
|
264,580 | 7.66 | 7.66 | 7.37 | 600 | 40 | 0 |
| 13/08/2009 |
7.66
|
468,640 | 7.86 | 8.24 | 7.66 | 5,000 | 3,000 | 0 |
| 12/08/2009 |
7.86
|
548,360 | 7.50 | 7.86 | 7.44 | 0 | 0 | 0 |
| 11/08/2009 |
7.50
|
68,630 | 7.15 | 7.50 | 7.50 | 0 | 0 | 0 |
| 10/08/2009 |
7.15
|
106,430 | 6.83 | 7.15 | 6.90 | 0 | 620 | 0 |
| 07/08/2009 |
6.83
|
294,410 | 7.04 | 7.04 | 6.72 | 0 | 0 | 0 |
| 06/08/2009 |
7.04
|
110,440 | 7.13 | 7.32 | 6.97 | 0 | 0 | 0 |
| 05/08/2009 |
7.13
|
62,570 | 7.19 | 7.19 | 7.04 | 100 | 0 | 0 |
| 04/08/2009 |
7.19
|
47,540 | 7.12 | 7.26 | 7.12 | 100 | 0 | 0 |
| 03/08/2009 |
7.12
|
45,210 | 7.26 | 7.33 | 7.12 | 200 | 0 | 0 |
| 31/07/2009 |
7.26
|
72,410 | 7.06 | 7.32 | 7.06 | 0 | 0 | 0 |
| 30/07/2009 |
7.06
|
53,230 | 7.26 | 7.26 | 6.92 | 0 | 0 | 0 |
| 29/07/2009 |
7.26
|
115,620 | 7.48 | 7.79 | 7.26 | 240 | 0 | 0 |
| 28/07/2009 |
7.48
|
272,580 | 7.13 | 7.48 | 7.13 | 0 | 0 | 0 |
| 27/07/2009 |
7.13
|
24,400 | 6.81 | 7.13 | 7.13 | 0 | 0 | 0 |
| 24/07/2009 |
6.81
|
1,770 | 6.50 | 6.81 | 6.81 | 0 | 0 | 0 |
| 23/07/2009 |
6.50
|
79,570 | 6.19 | 6.50 | 5.88 | 200 | 0 | 0 |
| 22/07/2009 |
6.19
|
60,780 | 6.35 | 6.44 | 6.19 | 0 | 0 | 0 |
| 21/07/2009 |
6.35
|
132,670 | 6.66 | 6.66 | 6.34 | 0 | 310 | 0 |
| 20/07/2009 |
6.66
|
35,010 | 7.01 | 7.01 | 6.66 | 0 | 0 | 0 |
| 17/07/2009 |
7.01
|
58,540 | 7.19 | 7.26 | 6.95 | 0 | 0 | 0 |
| 16/07/2009 |
7.19
|
88,360 | 7.26 | 7.62 | 7.19 | 200 | 0 | 0 |
| 15/07/2009 |
7.26
|
102,730 | 7.39 | 7.53 | 7.26 | 0 | 0 | 0 |
| 14/07/2009 |
7.39
|
184,800 | 7.77 | 7.77 | 7.39 | 50 | 0 | 0 |
| 13/07/2009 |
7.77
|
72,700 | 8.17 | 8.17 | 7.77 | 0 | 0 | 0 |
| 10/07/2009 |
8.17
|
157,640 | 8.53 | 8.53 | 8.11 | 0 | 0 | 0 |
| 09/07/2009 |
8.53
|
89,290 | 8.80 | 8.80 | 8.53 | 540 | 20 | 0 |
| 08/07/2009 |
8.80
|
53,490 | 9.08 | 9.08 | 8.80 | 0 | 0 | 0 |
| 07/07/2009 |
9.08
|
86,090 | 9.53 | 9.71 | 9.08 | 550 | 0 | 0 |