| 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) |
0.10 | 1.59% | 258,000 | -5,500 | -0.0 |
6
6.60
6.30
|
|
2 tháng
(2026-01-12) |
-0.40 | -5.88% | 571,800 | -9,100 | -0.1 |
6
6.80
6.30
|
|
3 tháng
(2025-12-15) |
-0.20 | -3.03% | 1,125,200 | -1,300 | -0.0 |
6
7.10
6.30
|
|
6 tháng
(2025-09-15) |
-1.30 | -16.88% | 3,073,800 | -5,300 | -0.0 |
6
7.70
6.30
|
|
12 tháng
(2025-03-18) |
1.40 | 28% | 10,601,200 | 20,300 | 0.1 |
3.70
9.10
6.30
|
|
24 tháng
(2024-03-25) |
0.20 | 3.23% | 14,555,046 | 32,400 | 0.1 |
3.70
9.10
6.30
|
|
36 tháng
(2023-03-29) |
1.50 | 30.61% | 30,875,329 | 39,300 | 0.2 |
3.70
9.40
6.30
|
|
60 tháng
(2021-04-08) |
-2.40 | -27.27% | 89,810,513 | 34,200 | -0.0 |
3.60
18.30
6.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/03/2010 |
16.68
|
266,800 | 16.19 | 16.85 | 15.95 | 0 | 52,000 | -1.0 |
| 02/03/2010 |
16.19
|
124,000 | 16.44 | 16.52 | 16.03 | 0 | 0 | 0 |
| 01/03/2010 |
16.44
|
80,900 | 16.35 | 16.85 | 16.35 | 0 | 0 | 0 |
| 26/02/2010 |
16.35
|
63,100 | 16.27 | 16.60 | 16.27 | 0 | 0 | 0 |
| 25/02/2010 |
16.27
|
70,100 | 16.27 | 16.60 | 16.03 | 0 | 0 | 0 |
| 24/02/2010 |
16.27
|
141,500 | 16.11 | 16.52 | 15.62 | 0 | 4,000 | -0.1 |
| 23/02/2010 |
16.11
|
73,200 | 16.93 | 16.93 | 16.03 | 0 | 0 | 0 |
| 22/02/2010 |
16.93
|
47,800 | 16.93 | 17.66 | 16.76 | 0 | 0 | 0 |
| 12/02/2010 |
16.93
|
90,400 | 16.76 | 17.09 | 16.76 | 0 | 0 | 0 |
| 11/02/2010 |
16.76
|
150,100 | 16.52 | 17.01 | 16.35 | 9,000 | 0 | 0.2 |
| 10/02/2010 |
16.52
|
72,000 | 16.35 | 17.01 | 16.35 | 1,000 | 6,000 | -0.1 |
| 09/02/2010 |
16.35
|
194,700 | 16.68 | 16.76 | 16.11 | 0 | 1,000 | -0.0 |
| 08/02/2010 |
16.68
|
74,100 | 16.35 | 17.01 | 16.35 | 0 | 0 | 0 |
| 05/02/2010 |
16.35
|
119,500 | 17.17 | 17.42 | 15.95 | 0 | 0 | 0 |
| 04/02/2010 |
17.17
|
322,100 | 16.11 | 17.17 | 16.19 | 6,000 | 0 | 0.1 |
| 03/02/2010 |
16.11
|
79,100 | 15.95 | 16.27 | 15.54 | 0 | 0 | 0 |
| 02/02/2010 |
15.95
|
114,200 | 15.86 | 16.35 | 15.62 | 4,000 | 1,000 | 0.1 |
| 01/02/2010 |
15.86
|
57,300 | 16.19 | 16.27 | 15.86 | 0 | 0 | 0 |
| 29/01/2010 |
16.19
|
41,400 | 16.19 | 16.44 | 15.86 | 1,000 | 1,000 | 0.0 |
| 28/01/2010 |
16.19
|
86,900 | 16.85 | 16.85 | 15.95 | 0 | 0 | 0 |
| 27/01/2010 |
16.85
|
93,500 | 17.17 | 17.66 | 15.95 | 0 | 0 | 0 |
| 26/01/2010 |
17.17
|
300,600 | 15.95 | 17.17 | 16.76 | 20,000 | 0 | 0.4 |
| 25/01/2010 |
15.95
|
74,200 | 15.95 | 16.27 | 15.86 | 1,000 | 0 | 0.0 |
| 22/01/2010 |
15.95
|
125,500 | 15.62 | 16.35 | 14.88 | 1,000 | 0 | 0.0 |
| 21/01/2010 |
15.62
|
184,900 | 16.19 | 16.76 | 15.54 | 0 | 2,000 | -0.0 |
| 20/01/2010 |
16.19
|
67,100 | 17.17 | 17.83 | 16.19 | 0 | 0 | 0 |
| 19/01/2010 |
17.17
|
208,000 | 16.68 | 17.50 | 15.86 | 0 | 0 | 0 |
| 18/01/2010 |
16.68
|
189,000 | 17.74 | 18.48 | 16.60 | 0 | 67,700 | -1.4 |
| 15/01/2010 |
17.74
|
1,028,100 | 17.74 | 18.73 | 17.17 | 1,000 | 0 | 0.0 |
| 14/01/2010 |
17.74
|
239,600 | 17.50 | 17.74 | 16.85 | 1,000 | 0 | 0.0 |
| 13/01/2010 |
17.50
|
194,500 | 16.93 | 17.99 | 15.86 | 0 | 0 | 0 |
| 12/01/2010 |
16.93
|
209,700 | 18.07 | 18.07 | 16.93 | 0 | 0 | 0 |
| 11/01/2010 |
18.07
|
352,500 | 18.81 | 19.95 | 18.07 | 0 | 36,000 | -0.8 |
| 08/01/2010 |
18.81
|
207,500 | 18.97 | 20.36 | 17.99 | 0 | 0 | 0 |
| 07/01/2010 |
18.97
|
242,400 | 19.95 | 20.28 | 18.97 | 0 | 0 | 0 |
| 06/01/2010 |
19.95
|
206,200 | 20.53 | 21.92 | 19.63 | 0 | 24,200 | -0.6 |
| 05/01/2010 |
20.53
|
463,300 | 19.30 | 20.53 | 20.44 | 0 | 67,500 | -1.7 |
| 04/01/2010 |
19.30
|
307,000 | 18.15 | 19.30 | 18.15 | 32,700 | 0 | 0.8 |
| 31/12/2009 |
18.15
|
441,400 | 17.34 | 18.15 | 17.17 | 37,800 | 0 | 0 |
| 30/12/2009 |
17.34
|
270,400 | 16.35 | 17.34 | 16.19 | 101,000 | 2,000 | 0 |
| 29/12/2009 |
16.35
|
123,200 | 16.85 | 17.17 | 16.35 | 42,500 | 2,000 | 0 |
| 28/12/2009 |
16.85
|
243,100 | 16.27 | 17.17 | 15.54 | 5,000 | 0 | 0 |
| 25/12/2009 |
16.27
|
370,700 | 15.54 | 16.27 | 15.54 | 52,000 | 0 | 0 |
| 24/12/2009 |
15.54
|
172,500 | 15.13 | 15.54 | 14.72 | 0 | 0 | 0 |
| 23/12/2009 |
15.13
|
237,800 | 14.56 | 15.21 | 13.82 | 22,000 | 0 | 0 |
| 22/12/2009 |
14.56
|
226,200 | 14.23 | 14.88 | 14.23 | 100 | 0 | 0 |
| 21/12/2009 |
14.23
|
167,800 | 13.41 | 14.23 | 13.82 | 100 | 0 | 0 |
| 18/12/2009 |
13.41
|
139,600 | 12.84 | 13.41 | 13.00 | 0 | 0 | 0 |
| 17/12/2009 |
12.84
|
105,300 | 13.08 | 13.41 | 12.51 | 0 | 0 | 0 |
| 16/12/2009 |
13.08
|
97,600 | 16.27 | 16.27 | 13.08 | 0 | 0 | 0 |
| 15/12/2009 |
16.27
|
508,000 | 16.27 | 16.27 | 12.27 | 0 | 0 | 0 |
| 30/11/-0001 |
3.93
|
10,403 | 3.93 | 4.09 | 3.93 | 0 | 0 | 0 |