| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.50 | 0.87% | 47,100 | 4,400 | 0.3 |
57.10
59.80
59.20
|
|
2 tháng
(2025-11-28) |
-2 | -3.32% | 120,300 | -15,300 | -0.9 |
57.10
60.98
59.20
|
|
3 tháng
(2025-10-29) |
-2.88 | -4.73% | 166,200 | -35,000 | -2.1 |
57.10
62.95
59.20
|
|
6 tháng
(2025-07-31) |
-3.67 | -5.94% | 347,800 | -44,100 | -2.6 |
57.10
62.95
59.20
|
|
12 tháng
(2025-02-03) |
-4.65 | -7.41% | 715,900 | -153,250 | -8.5 |
57.10
66.13
59.20
|
|
24 tháng
(2024-02-07) |
-9.71 | -14.31% | 1,168,100 | -122,641 | -6.3 |
57.10
72.04
59.20
|
|
36 tháng
(2023-02-13) |
15.64 | 36.85% | 1,675,000 | -2,035 | 1.8 |
39.70
72.04
59.20
|
|
60 tháng
(2021-02-22) |
31.85 | 121.37% | 4,033,700 | -7,034 | 4.2 |
25.24
72.04
59.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2009 |
4.64
|
45,040 | 4.78 | 4.78 | 4.64 | 0 | 0 | 0 |
| 19/08/2009 |
4.78
|
57,990 | 4.83 | 4.88 | 4.74 | 0 | 0 | 0 |
| 18/08/2009 |
4.83
|
146,440 | 4.66 | 4.86 | 4.78 | 0 | 0 | 0 |
| 17/08/2009 |
4.66
|
109,270 | 4.45 | 4.66 | 4.64 | 0 | 0 | 0 |
| 14/08/2009 |
4.45
|
66,180 | 4.40 | 4.45 | 4.37 | 0 | 0 | 0 |
| 13/08/2009 |
4.40
|
38,360 | 4.37 | 4.45 | 4.37 | 0 | 0 | 0 |
| 12/08/2009 |
4.37
|
38,040 | 4.47 | 4.47 | 4.37 | 0 | 0 | 0 |
| 11/08/2009 |
4.47
|
14,880 | 4.49 | 4.49 | 4.45 | 0 | 0 | 0 |
| 10/08/2009 |
4.49
|
48,120 | 4.35 | 4.52 | 4.35 | 0 | 0 | 0 |
| 07/08/2009 |
4.35
|
34,420 | 4.47 | 4.47 | 4.35 | 700 | 0 | 0 |
| 06/08/2009 |
4.47
|
21,300 | 4.42 | 4.49 | 4.40 | 0 | 0 | 0 |
| 05/08/2009 |
4.42
|
31,270 | 4.33 | 4.42 | 4.30 | 0 | 0 | 0 |
| 04/08/2009 |
4.33
|
30,660 | 4.33 | 4.42 | 4.33 | 60 | 0 | 0 |
| 03/08/2009 |
4.33
|
25,320 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 31/07/2009 |
4.40
|
20,790 | 4.35 | 4.47 | 4.35 | 40 | 0 | 0 |
| 30/07/2009 |
4.35
|
19,950 | 4.47 | 4.47 | 4.35 | 0 | 0 | 0 |
| 29/07/2009 |
4.47
|
38,390 | 4.49 | 4.52 | 4.42 | 0 | 0 | 0 |
| 28/07/2009 |
4.49
|
22,570 | 4.69 | 4.71 | 4.47 | 3,100 | 0 | 0 |
| 27/07/2009 |
4.69
|
51,220 | 4.57 | 4.78 | 4.62 | 0 | 0 | 0 |
| 24/07/2009 |
4.57
|
82,030 | 4.35 | 4.57 | 4.47 | 0 | 0 | 0 |
| 23/07/2009 |
4.35
|
6,700 | 4.33 | 4.45 | 4.33 | 0 | 0 | 0 |
| 22/07/2009 |
4.33
|
12,730 | 4.33 | 4.33 | 4.25 | 0 | 0 | 0 |
| 21/07/2009 |
4.33
|
4,760 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 20/07/2009 |
4.30
|
18,190 | 4.35 | 4.35 | 4.16 | 0 | 0 | 0 |
| 17/07/2009 |
4.35
|
8,720 | 4.49 | 4.49 | 4.35 | 0 | 0 | 0 |
| 16/07/2009 |
4.49
|
35,230 | 4.33 | 4.52 | 4.45 | 0 | 0 | 0 |
| 15/07/2009 |
4.33
|
5,360 | 4.23 | 4.42 | 4.28 | 0 | 0 | 0 |
| 14/07/2009 |
4.23
|
16,380 | 4.42 | 4.42 | 4.20 | 0 | 0 | 0 |
| 13/07/2009 |
4.42
|
25,080 | 4.47 | 4.49 | 4.30 | 10 | 0 | 0 |
| 10/07/2009 |
4.47
|
9,160 | 4.49 | 4.59 | 4.47 | 0 | 0 | 0 |
| 09/07/2009 |
4.49
|
14,990 | 4.47 | 4.59 | 4.45 | 0 | 0 | 0 |
| 08/07/2009 |
4.47
|
23,860 | 4.45 | 4.47 | 4.23 | 0 | 0 | 0 |
| 07/07/2009 |
4.45
|
46,060 | 4.64 | 4.64 | 4.42 | 0 | 0 | 0 |
| 06/07/2009 |
4.64
|
54,660 | 4.62 | 4.71 | 4.47 | 0 | 0 | 0 |
| 03/07/2009 |
4.62
|
58,710 | 4.54 | 4.76 | 4.33 | 0 | 0 | 0 |
| 02/07/2009 |
4.54
|
75,870 | 4.76 | 4.76 | 4.54 | 0 | 0 | 0 |
| 01/07/2009 |
4.76
|
2,250 | 5.00 | 5.00 | 4.76 | 0 | 0 | 0 |
| 30/06/2009 |
5.00
|
8,630 | 5.24 | 5.24 | 5.00 | 0 | 0 | 0 |
| 29/06/2009 |
5.24
|
10,870 | 5.51 | 5.51 | 5.24 | 0 | 0 | 0 |
| 26/06/2009 |
5.51
|
11,920 | 5.78 | 5.78 | 5.51 | 0 | 0 | 0 |
| 25/06/2009 |
5.78
|
37,430 | 6.07 | 6.09 | 5.78 | 0 | 0 | 0 |
| 24/06/2009 |
6.07
|
81,740 | 6.38 | 6.40 | 6.07 | 0 | 0 | 0 |
| 23/06/2009 |
6.38
|
197,450 | 6.38 | 6.67 | 6.38 | 0 | 40,000 | 0 |
| 22/06/2009 |
6.38
|
213,500 | 6.09 | 6.38 | 6.28 | 46,790 | 140,000 | 0 |
| 19/06/2009 |
6.09
|
1,010 | 5.80 | 6.09 | 6.09 | 0 | 0 | 0 |
| 18/06/2009 |
5.80
|
3,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 30/11/-0001 |
15.95
|
4,800 | 15.97 | 16.19 | 15.90 | 0 | 0 | 0 |