| 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) |
-1.65 | -7.21% | 124,739,500 | -3,302,100 | -78.9 |
19.80
23.60
19.80
|
|
2 tháng
(2025-11-28) |
-2.50 | -10.53% | 217,434,900 | -5,787,900 | -138.3 |
19.80
24.60
19.80
|
|
3 tháng
(2025-10-29) |
-5 | -19.05% | 348,593,300 | -17,576,100 | -433.6 |
19.80
26.35
19.80
|
|
6 tháng
(2025-07-31) |
-4.65 | -17.95% | 1,241,588,800 | -37,001,740 | -932.2 |
19.80
28.60
19.80
|
|
12 tháng
(2025-02-03) |
3.33 | 18.60% | 2,648,874,300 | -8,303,730 | -110.6 |
16.26
28.60
19.80
|
|
24 tháng
(2024-02-07) |
1.02 | 5.06% | 3,762,072,500 | -60,227,832 | -1,170.7 |
14.66
28.60
19.80
|
|
36 tháng
(2023-02-13) |
7.69 | 56.66% | 6,164,838,800 | -29,161,012 | -463.3 |
13.56
28.60
19.80
|
|
60 tháng
(2021-02-22) |
-7.10 | -25.04% | 8,140,864,700 | -8,038,112 | 227.5 |
8.56
35.32
19.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/11/2008 |
6.05
|
755,600 | 6.34 | 6.46 | 5.90 | 61,000 | 223,200 | 0 |
| 05/11/2008 |
6.34
|
983,500 | 6.02 | 6.34 | 6.23 | 0 | 640,000 | 0 |
| 04/11/2008 |
6.02
|
589,900 | 5.81 | 6.02 | 5.58 | 0 | 220,000 | 0 |
| 03/11/2008 |
5.81
|
314,900 | 5.90 | 6.02 | 5.49 | 0 | 110,000 | 0 |
| 31/10/2008 |
5.90
|
227,800 | 5.87 | 6.08 | 5.76 | 0 | 0 | 0 |
| 30/10/2008 |
5.87
|
236,000 | 5.61 | 5.93 | 5.37 | 0 | 40,000 | 0 |
| 29/10/2008 |
5.61
|
306,900 | 5.58 | 5.61 | 5.34 | 30,600 | 35,000 | 0 |
| 28/10/2008 |
5.58
|
387,300 | 5.52 | 5.73 | 5.14 | 0 | 0 | 0 |
| 27/10/2008 |
5.52
|
150,900 | 5.87 | 5.87 | 5.52 | 0 | 0 | 0 |
| 24/10/2008 |
5.87
|
327,600 | 6.20 | 6.23 | 5.81 | 0 | 4,000 | 0 |
| 23/10/2008 |
6.20
|
306,000 | 6.70 | 6.70 | 6.20 | 0 | 0 | 0 |
| 22/10/2008 |
6.70
|
128,300 | 6.93 | 6.93 | 6.52 | 2,400 | 0 | 0 |
| 21/10/2008 |
6.93
|
228,100 | 6.72 | 7.25 | 6.72 | 3,000 | 0 | 0 |
| 20/10/2008 |
6.72
|
171,000 | 6.99 | 7.05 | 6.70 | 600 | 0 | 0 |
| 17/10/2008 |
6.99
|
258,100 | 6.81 | 7.25 | 6.81 | 9,000 | 0 | 0 |
| 16/10/2008 |
6.81
|
372,100 | 7.31 | 7.31 | 6.64 | 85,200 | 0 | 0 |
| 15/10/2008 |
7.31
|
788,900 | 6.84 | 7.31 | 6.84 | 177,800 | 0 | 0 |
| 14/10/2008 |
6.84
|
2,700 | 6.58 | 6.84 | 6.84 | 0 | 0 | 0 |
| 13/10/2008 |
6.58
|
289,000 | 6.17 | 6.64 | 6.17 | 64,600 | 0 | 0 |
| 10/10/2008 |
6.17
|
682,900 | 6.72 | 6.72 | 6.17 | 62,500 | 0 | 0 |
| 09/10/2008 |
6.72
|
521,500 | 6.49 | 6.81 | 6.17 | 0 | 500 | 0 |
| 08/10/2008 |
6.49
|
562,200 | 6.58 | 6.58 | 6.11 | 143,400 | 33,800 | 0 |
| 07/10/2008 |
6.58
|
1,008,200 | 6.99 | 6.99 | 6.55 | 394,400 | 61,700 | 0 |
| 06/10/2008 |
6.99
|
462,900 | 7.40 | 7.49 | 6.87 | 134,500 | 5,500 | 0 |
| 03/10/2008 |
7.40
|
322,700 | 7.52 | 7.52 | 7.19 | 0 | 0 | 0 |
| 02/10/2008 |
7.52
|
454,400 | 7.43 | 7.72 | 7.17 | 0 | 0 | 0 |
| 01/10/2008 |
7.43
|
529,700 | 7.46 | 7.87 | 7.02 | 28,000 | 0 | 0 |
| 30/09/2008 |
7.46
|
20,100 | 7.90 | 7.90 | 7.46 | 0 | 0 | 0 |
| 29/09/2008 |
7.90
|
837,700 | 8.37 | 8.52 | 7.84 | 0 | 90,500 | 0 |
| 26/09/2008 |
8.37
|
714,700 | 8.22 | 8.58 | 8.05 | 20,000 | 150,000 | 0 |
| 25/09/2008 |
8.22
|
1,023,100 | 7.90 | 8.22 | 7.58 | 217,800 | 332,800 | 0 |
| 24/09/2008 |
7.90
|
604,400 | 7.69 | 7.93 | 7.37 | 205,600 | 82,500 | 0 |
| 23/09/2008 |
7.69
|
1,588,100 | 7.37 | 7.87 | 6.87 | 495,000 | 180,000 | 0 |
| 22/09/2008 |
7.37
|
276,600 | 7.08 | 7.37 | 7.37 | 90,000 | 200,000 | 0 |
| 19/09/2008 |
7.08
|
1,351,700 | 6.64 | 7.08 | 6.20 | 43,800 | 200,000 | 0 |
| 18/09/2008 |
6.64
|
42,800 | 7.11 | 7.11 | 6.64 | 0 | 0 | 0 |
| 17/09/2008 |
7.11
|
54,100 | 7.64 | 7.64 | 7.11 | 1,000 | 0 | 0 |
| 16/09/2008 |
7.64
|
280,600 | 8.13 | 8.13 | 7.64 | 70,400 | 0 | 0 |
| 15/09/2008 |
8.13
|
992,100 | 8.72 | 8.81 | 8.13 | 23,000 | 0 | 0 |
| 12/09/2008 |
8.72
|
35,600 | 9.37 | 9.37 | 8.72 | 1,300 | 0 | 0 |
| 11/09/2008 |
9.37
|
70,200 | 9.96 | 9.96 | 9.37 | 1,000 | 50,000 | 0 |
| 10/09/2008 |
9.96
|
511,900 | 10.43 | 10.57 | 9.96 | 3,000 | 308,100 | 0 |
| 09/09/2008 |
10.43
|
496,000 | 10.90 | 11.01 | 10.22 | 0 | 224,900 | 0 |
| 08/09/2008 |
10.90
|
560,200 | 11.63 | 12.45 | 10.90 | 1,100 | 189,300 | 0 |
| 05/09/2008 |
11.63
|
2,352,200 | 11.63 | 13.22 | 10.57 | 100 | 440,700 | 0 |
| 30/11/-0001 |
6.33
|
15,583,600 | 6.14 | 6.37 | 6.12 | 0 | 0 | 0 |