| 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) |
-0.15 | -0.65% | 96,100 | 3,100 | 0.1 |
22.55
23.10
22.90
|
|
2 tháng
(2025-10-06) |
0.99 | 4.54% | 325,500 | 4,200 | 0.1 |
21.81
23.80
22.90
|
|
3 tháng
(2025-09-05) |
1.72 | 8.14% | 585,000 | 60,500 | 1.4 |
20.79
23.80
22.90
|
|
6 tháng
(2025-06-09) |
2.83 | 14.18% | 1,470,000 | 67,700 | 1.5 |
19.39
23.80
22.90
|
|
12 tháng
(2024-12-09) |
7.94 | 53.39% | 4,261,100 | -45,300 | 0.9 |
14.73
23.80
22.90
|
|
24 tháng
(2023-12-15) |
10.86 | 90.88% | 8,826,700 | 207,940 | 4.8 |
11.94
23.80
22.90
|
|
36 tháng
(2022-12-20) |
11.77 | 106.76% | 12,256,800 | 343,542 | 9.2 |
10.16
23.80
22.90
|
|
60 tháng
(2020-12-30) |
15.09 | 195.70% | 31,302,140 | 486,062 | 17.6 |
7.64
23.80
22.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/11/2009 |
3.33
|
4,220 | 3.33 | 3.33 | 3.21 | 0 | 0 | 0 |
| 20/11/2009 |
3.33
|
19,010 | 3.50 | 3.62 | 3.33 | 0 | 0 | 0 |
| 19/11/2009 |
3.50
|
28,570 | 3.47 | 3.62 | 3.30 | 0 | 0 | 0 |
| 18/11/2009 |
3.47
|
600 | 3.47 | 3.47 | 3.47 | 40 | 0 | 0 |
| 17/11/2009 |
3.47
|
7,580 | 3.63 | 3.63 | 3.47 | 0 | 0 | 0 |
| 16/11/2009 |
3.63
|
6,380 | 3.64 | 3.66 | 3.47 | 0 | 0 | 0 |
| 13/11/2009 |
3.64
|
990 | 3.66 | 3.68 | 3.49 | 0 | 0 | 0 |
| 12/11/2009 |
3.66
|
2,200 | 3.63 | 3.67 | 3.57 | 0 | 0 | 0 |
| 11/11/2009 |
3.63
|
4,050 | 3.50 | 3.63 | 3.63 | 4,000 | 0 | 0 |
| 10/11/2009 |
3.50
|
5,400 | 3.51 | 3.51 | 3.34 | 0 | 0 | 0 |
| 09/11/2009 |
3.51
|
3,300 | 3.68 | 3.68 | 3.51 | 40 | 0 | 0 |
| 06/11/2009 |
3.68
|
24,300 | 3.62 | 3.76 | 3.63 | 0 | 0 | 0 |
| 05/11/2009 |
3.62
|
4,660 | 3.47 | 3.64 | 3.61 | 0 | 0 | 0 |
| 04/11/2009 |
3.47
|
5,650 | 3.53 | 3.53 | 3.43 | 0 | 0 | 0 |
| 03/11/2009 |
3.53
|
12,840 | 3.57 | 3.57 | 3.39 | 0 | 0 | 0 |
| 02/11/2009 |
3.57
|
17,790 | 3.75 | 3.75 | 3.57 | 0 | 0 | 0 |
| 30/10/2009 |
3.75
|
8,310 | 3.71 | 3.80 | 3.64 | 0 | 0 | 0 |
| 29/10/2009 |
3.71
|
13,120 | 3.80 | 3.82 | 3.63 | 0 | 0 | 0 |
| 28/10/2009 |
3.80
|
5,570 | 3.74 | 3.92 | 3.76 | 0 | 0 | 0 |
| 27/10/2009 |
3.74
|
18,900 | 3.78 | 3.83 | 3.74 | 0 | 0 | 0 |
| 26/10/2009 |
3.78
|
28,030 | 3.96 | 3.96 | 3.78 | 0 | 4,000 | 0 |
| 23/10/2009 |
3.96
|
42,720 | 4.03 | 4.03 | 3.96 | 0 | 0 | 0 |
| 22/10/2009 |
4.03
|
33,080 | 4.12 | 4.12 | 4.03 | 0 | 0 | 0 |
| 21/10/2009 |
4.12
|
21,550 | 4.29 | 4.29 | 4.09 | 0 | 0 | 0 |
| 20/10/2009 |
4.29
|
32,940 | 4.09 | 4.29 | 4.23 | 4,000 | 0 | 0 |
| 19/10/2009 |
4.09
|
19,290 | 4.05 | 4.09 | 4.05 | 0 | 0 | 0 |
| 16/10/2009 |
4.05
|
27,010 | 4.03 | 4.09 | 4.01 | 20 | 0 | 0 |
| 15/10/2009 |
4.03
|
50,960 | 3.96 | 4.09 | 3.96 | 5,000 | 0 | 0 |
| 14/10/2009 |
3.96
|
21,010 | 3.96 | 3.98 | 3.96 | 0 | 0 | 0 |
| 13/10/2009 |
3.96
|
16,350 | 3.96 | 3.96 | 3.88 | 0 | 0 | 0 |
| 12/10/2009 |
3.96
|
24,210 | 3.91 | 3.96 | 3.90 | 0 | 0 | 0 |
| 09/10/2009 |
3.91
|
9,010 | 3.90 | 3.94 | 3.90 | 1,500 | 0 | 0 |
| 08/10/2009 |
3.90
|
8,200 | 3.96 | 3.96 | 3.90 | 0 | 0 | 0 |
| 07/10/2009 |
3.96
|
21,610 | 3.95 | 3.96 | 3.83 | 5,000 | 0 | 0 |
| 06/10/2009 |
3.95
|
4,360 | 3.83 | 3.96 | 3.79 | 0 | 0 | 0 |
| 05/10/2009 |
3.83
|
6,350 | 3.83 | 3.83 | 3.76 | 100 | 0 | 0 |
| 02/10/2009 |
3.83
|
11,750 | 3.90 | 3.90 | 3.76 | 0 | 0 | 0 |
| 01/10/2009 |
3.90
|
9,820 | 3.98 | 3.98 | 3.87 | 0 | 0 | 0 |
| 30/09/2009 |
3.98
|
7,120 | 3.96 | 4.03 | 3.96 | 0 | 0 | 0 |
| 29/09/2009 |
3.96
|
19,340 | 3.87 | 3.99 | 3.86 | 0 | 1,750 | 0 |
| 28/09/2009 |
3.87
|
13,900 | 3.99 | 4.03 | 3.87 | 40 | 0 | 0 |
| 25/09/2009 |
3.99
|
17,010 | 3.99 | 4.12 | 3.99 | 500 | 0 | 0 |
| 24/09/2009 |
3.99
|
3,620 | 4.08 | 4.09 | 3.99 | 0 | 0 | 0 |
| 23/09/2009 |
4.08
|
7,610 | 4.08 | 4.08 | 4.08 | 0 | 250 | 0 |
| 22/09/2009 |
4.08
|
21,050 | 4.08 | 4.08 | 3.88 | 0 | 0 | 0 |
| 21/09/2009 |
4.08
|
32,790 | 4.25 | 4.25 | 4.05 | 0 | 2,700 | 0 |
| 18/09/2009 |
4.25
|
18,490 | 4.25 | 4.38 | 4.04 | 0 | 0 | 0 |
| 17/09/2009 |
4.25
|
16,500 | 4.27 | 4.27 | 4.12 | 0 | 0 | 0 |
| 16/09/2009 |
4.27
|
10,820 | 4.48 | 4.48 | 4.27 | 0 | 0 | 0 |
| 15/09/2009 |
4.48
|
28,760 | 4.40 | 4.49 | 4.27 | 4,700 | 0 | 0 |
| 14/09/2009 |
4.40
|
39,060 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
| 11/09/2009 |
4.20
|
51,910 | 4.01 | 4.21 | 4.19 | 0 | 0 | 0 |
| 10/09/2009 |
4.01
|
20,860 | 3.94 | 4.07 | 3.94 | 5,000 | 0 | 0 |
| 09/09/2009 |
3.94
|
50,130 | 3.83 | 3.99 | 3.75 | 0 | 0 | 0 |
| 08/09/2009 |
3.83
|
19,310 | 3.83 | 3.84 | 3.74 | 0 | 0 | 0 |
| 07/09/2009 |
3.83
|
13,320 | 3.76 | 3.83 | 3.70 | 0 | 0 | 0 |
| 04/09/2009 |
3.76
|
12,630 | 3.90 | 3.90 | 3.76 | 0 | 0 | 0 |
| 03/09/2009 |
3.90
|
9,020 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 |
| 02/09/2009 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 01/09/2009 |
3.90
|
28,460 | 3.83 | 3.94 | 3.70 | 0 | 0 | 0 |
| 31/08/2009 |
3.83
|
36,470 | 3.78 | 3.86 | 3.72 | 0 | 0 | 0 |
| 28/08/2009 |
3.78
|
18,140 | 3.70 | 3.79 | 3.75 | 0 | 0 | 0 |
| 27/08/2009 |
3.70
|
9,620 | 3.70 | 3.75 | 3.68 | 0 | 0 | 0 |
| 26/08/2009 |
3.70
|
7,230 | 3.83 | 3.83 | 3.64 | 0 | 0 | 0 |
| 25/08/2009 |
3.83
|
15,820 | 3.82 | 3.83 | 3.63 | 0 | 0 | 0 |
| 24/08/2009 |
3.82
|
5,070 | 3.90 | 3.95 | 3.82 | 0 | 0 | 0 |
| 21/08/2009 |
3.90
|
13,270 | 3.95 | 4.09 | 3.90 | 10 | 0 | 0 |
| 20/08/2009 |
3.95
|
18,730 | 3.76 | 3.95 | 3.76 | 0 | 11,020 | 0 |
| 19/08/2009 |
3.76
|
42,590 | 3.96 | 4.09 | 3.76 | 0 | 24,680 | 0 |
| 18/08/2009 |
3.96
|
13,900 | 4.12 | 4.12 | 3.96 | 0 | 9,820 | 0 |
| 17/08/2009 |
4.12
|
46,280 | 4.12 | 4.12 | 4.12 | 200 | 34,480 | 0 |
| 30/11/-0001 |
2.54
|
10,200 | 2.58 | 2.58 | 2.53 | 0 | 0 | 0 |