| 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) |
-5.50 | -3.34% | 2,351,600 | -226,400 | -36.0 |
156.20
172.19
164.50
|
|
2 tháng
(2025-10-06) |
22.88 | 16.81% | 5,678,800 | -97,000 | -11.9 |
136.02
172.19
164.50
|
|
3 tháng
(2025-09-05) |
14.80 | 10.26% | 7,560,500 | -205,200 | -26.8 |
135.64
172.19
164.50
|
|
6 tháng
(2025-06-09) |
30.96 | 24.18% | 17,759,900 | -499,785 | -73.6 |
126.02
172.19
164.50
|
|
12 tháng
(2024-12-09) |
43.41 | 37.56% | 45,976,200 | 602,701 | 35.2 |
98.27
172.19
164.50
|
|
24 tháng
(2023-12-15) |
84.51 | 113.46% | 101,250,100 | 882,865 | 94.8 |
73.73
172.19
164.50
|
|
36 tháng
(2022-12-20) |
116.03 | 270.02% | 162,587,700 | 229,497 | 99.5 |
41.95
172.19
164.50
|
|
60 tháng
(2020-12-30) |
119.75 | 305.15% | 211,551,230 | 2,817,018 | 230.7 |
34.31
172.19
164.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/04/2008 |
4.14
|
31,660 | 4.06 | 4.14 | 3.98 | 0 | 1,030 | 0 |
| 21/04/2008 |
4.06
|
2,980 | 4.14 | 4.14 | 4.06 | 0 | 0 | 0 |
| 18/04/2008 |
4.14
|
1,690 | 4.22 | 4.27 | 4.14 | 0 | 0 | 0 |
| 17/04/2008 |
4.22
|
18,170 | 4.14 | 4.22 | 4.06 | 11,510 | 0 | 0 |
| 16/04/2008 |
4.14
|
34,100 | 4.06 | 4.14 | 4.03 | 33,490 | 1,000 | 0 |
| 11/04/2008 |
4.06
|
4,220 | 4.14 | 4.14 | 4.06 | 0 | 0 | 0 |
| 10/04/2008 |
4.14
|
62,990 | 4.22 | 4.25 | 4.14 | 60,980 | 0 | 0 |
| 09/04/2008 |
4.22
|
6,040 | 4.27 | 4.27 | 4.22 | 1,910 | 0 | 0 |
| 08/04/2008 |
4.27
|
90,680 | 4.19 | 4.27 | 4.27 | 84,110 | 45,000 | 0 |
| 07/04/2008 |
4.19
|
1,100 | 4.11 | 4.19 | 4.19 | -30,000 | 0 | 0 |
| 04/04/2008 |
4.11
|
2,020 | 4.09 | 4.11 | 4.11 | 0 | 0 | 0 |
| 03/04/2008 |
4.09
|
30,010 | 4.06 | 4.09 | 4.09 | 0 | 30,000 | 0 |
| 02/04/2008 |
4.06
|
30,060 | 4.03 | 4.06 | 4.06 | 18,400 | 30,000 | 0 |
| 01/04/2008 |
4.03
|
25,830 | 4.01 | 4.03 | 4.03 | 17,500 | 25,780 | 0 |
| 31/03/2008 |
4.01
|
15,910 | 3.98 | 4.01 | 4.01 | 380 | 15,850 | 0 |
| 28/03/2008 |
3.98
|
30,550 | 3.95 | 3.98 | 3.95 | 16,710 | 30,000 | 0 |
| 27/03/2008 |
3.95
|
3,860 | 3.93 | 3.95 | 3.90 | 0 | 2,130 | 0 |
| 26/03/2008 |
3.93
|
72,080 | 3.87 | 3.95 | 3.69 | 2,950 | 49,140 | 0 |
| 25/03/2008 |
3.87
|
3,320 | 4.06 | 4.06 | 3.87 | 0 | 0 | 0 |
| 24/03/2008 |
4.06
|
27,380 | 4.25 | 4.25 | 4.06 | 1,430 | 17,090 | 0 |
| 21/03/2008 |
4.25
|
15,220 | 4.43 | 4.43 | 4.22 | 0 | 0 | 0 |
| 20/03/2008 |
4.43
|
14,260 | 4.54 | 4.54 | 4.41 | 600 | 2,950 | 0 |
| 19/03/2008 |
4.54
|
12,950 | 4.54 | 4.76 | 4.54 | 0 | 0 | 0 |
| 18/03/2008 |
4.54
|
30,330 | 4.76 | 4.76 | 4.54 | 12,000 | 1,310 | 0 |
| 17/03/2008 |
4.76
|
12,190 | 4.86 | 4.86 | 4.62 | 60 | 60 | 0 |
| 14/03/2008 |
4.86
|
14,450 | 4.70 | 4.86 | 4.81 | 5,000 | 0 | 0 |
| 13/03/2008 |
4.70
|
43,490 | 4.92 | 5.02 | 4.70 | 34,500 | 10,020 | 0 |
| 12/03/2008 |
4.92
|
23,540 | 4.92 | 5.02 | 4.70 | 0 | 12,640 | 0 |
| 11/03/2008 |
4.92
|
1,810 | 5.08 | 5.08 | 4.84 | 0 | 0 | 0 |
| 10/03/2008 |
5.08
|
43,970 | 5.32 | 5.56 | 5.08 | 6,780 | 5,020 | 0 |
| 07/03/2008 |
5.32
|
61,000 | 5.08 | 5.32 | 5.32 | 14,400 | 34,540 | 0 |
| 06/03/2008 |
5.08
|
63,370 | 4.84 | 5.08 | 5.08 | 35,060 | 0 | 0 |
| 05/03/2008 |
4.84
|
58,770 | 5.08 | 5.08 | 4.84 | 48,000 | 0 | 0 |
| 04/03/2008 |
5.08
|
1,730 | 5.34 | 5.34 | 5.08 | 0 | 0 | 0 |
| 03/03/2008 |
5.34
|
7,110 | 5.61 | 5.61 | 5.34 | 5,000 | 0 | 0 |
| 29/02/2008 |
5.61
|
33,010 | 5.72 | 5.72 | 5.45 | 31,270 | 0 | 0 |
| 28/02/2008 |
5.72
|
5,250 | 5.98 | 5.98 | 5.72 | 0 | 0 | 0 |
| 27/02/2008 |
5.98
|
7,210 | 5.98 | 5.98 | 5.98 | 100 | 0 | 0 |
| 26/02/2008 |
5.98
|
14,870 | 6.14 | 6.36 | 5.88 | 5,510 | 0 | 0 |
| 25/02/2008 |
6.14
|
13,990 | 5.93 | 6.20 | 5.93 | 2,750 | 320 | 0 |
| 22/02/2008 |
5.93
|
7,510 | 6.20 | 6.20 | 5.93 | 1,520 | 0 | 0 |
| 21/02/2008 |
6.20
|
4,840 | 6.52 | 6.52 | 6.20 | 0 | 0 | 0 |
| 20/02/2008 |
6.52
|
1,020 | 6.73 | 6.84 | 6.52 | 0 | 0 | 0 |
| 19/02/2008 |
6.73
|
16,550 | 6.84 | 6.84 | 6.63 | 0 | 0 | 0 |
| 18/02/2008 |
6.84
|
16,100 | 7.16 | 7.16 | 6.84 | 250 | 1,820 | 0 |
| 15/02/2008 |
7.16
|
12,130 | 7.11 | 7.16 | 6.84 | 250 | 0 | 0 |
| 14/02/2008 |
7.11
|
12,570 | 6.84 | 7.16 | 6.84 | 0 | 1,540 | 0 |
| 13/02/2008 |
6.84
|
5,640 | 7.11 | 7.11 | 6.84 | 0 | 0 | 0 |
| 12/02/2008 |
7.11
|
8,470 | 7.37 | 7.37 | 7.11 | 100 | 2,710 | 0 |
| 01/02/2008 |
7.37
|
17,580 | 7.32 | 7.43 | 7.32 | 1,650 | 0 | 0 |
| 31/01/2008 |
7.32
|
15,300 | 7.16 | 7.32 | 6.95 | 1,800 | 510 | 0 |
| 30/01/2008 |
7.16
|
26,430 | 6.84 | 7.16 | 7.16 | 3,600 | 3,530 | 0 |
| 29/01/2008 |
6.84
|
13,860 | 6.52 | 6.84 | 6.46 | 4,000 | 3,120 | 0 |
| 28/01/2008 |
6.52
|
55,400 | 6.84 | 6.84 | 6.52 | 500 | 50,460 | 0 |
| 25/01/2008 |
6.84
|
20,210 | 7.00 | 7.00 | 6.84 | 0 | 17,610 | 0 |
| 24/01/2008 |
7.00
|
6,540 | 7.16 | 7.16 | 6.95 | 0 | 0 | 0 |
| 23/01/2008 |
7.16
|
10,950 | 7.53 | 7.53 | 7.16 | 1,000 | 2,230 | 0 |
| 22/01/2008 |
7.53
|
16,950 | 7.85 | 7.85 | 7.48 | 0 | 13,900 | 0 |
| 21/01/2008 |
7.85
|
4,160 | 7.64 | 7.85 | 7.85 | 3,500 | 0 | 0 |
| 18/01/2008 |
7.64
|
14,590 | 7.64 | 7.85 | 7.64 | 5,000 | 510 | 0 |
| 17/01/2008 |
7.64
|
22,150 | 8.01 | 8.12 | 7.64 | 0 | 0 | 0 |
| 16/01/2008 |
8.01
|
23,850 | 7.64 | 8.01 | 7.64 | 500 | 15,820 | 0 |
| 15/01/2008 |
7.64
|
6,250 | 8.01 | 8.01 | 7.64 | 0 | 0 | 0 |
| 14/01/2008 |
8.01
|
4,830 | 8.28 | 8.28 | 7.91 | 140 | 0 | 0 |
| 11/01/2008 |
8.28
|
5,920 | 8.17 | 8.39 | 8.28 | 0 | 380 | 0 |
| 10/01/2008 |
8.17
|
50,890 | 8.60 | 8.60 | 8.17 | 15,380 | 46,930 | 0 |
| 09/01/2008 |
8.60
|
6,960 | 8.60 | 8.66 | 8.60 | 1,860 | 0 | 0 |
| 08/01/2008 |
8.60
|
1,940 | 8.55 | 8.76 | 8.60 | 740 | 0 | 0 |
| 07/01/2008 |
8.55
|
2,690 | 8.71 | 8.71 | 8.55 | 0 | 0 | 0 |
| 04/01/2008 |
8.71
|
18,700 | 8.82 | 8.82 | 8.71 | 10,000 | 16,140 | 0 |
| 03/01/2008 |
8.82
|
16,910 | 8.82 | 8.98 | 8.82 | 12,000 | 1,860 | 0 |
| 02/01/2008 |
8.82
|
21,300 | 8.82 | 9.08 | 8.82 | 19,950 | 740 | 0 |
| 28/12/2007 |
8.82
|
7,080 | 8.82 | 8.82 | 8.76 | 50 | 0 | 0 |
| 27/12/2007 |
8.82
|
17,830 | 8.55 | 8.82 | 8.82 | 15,330 | 10,000 | 0 |
| 26/12/2007 |
8.55
|
12,740 | 8.66 | 8.66 | 8.55 | 900 | 12,000 | 0 |
| 25/12/2007 |
8.66
|
12,200 | 8.82 | 8.82 | 8.66 | 50 | 10,000 | 0 |
| 24/12/2007 |
8.82
|
10,710 | 8.82 | 9.19 | 8.66 | 0 | 10,000 | 0 |
| 21/12/2007 |
8.82
|
8,620 | 8.87 | 8.92 | 8.82 | 0 | 0 | 0 |
| 20/12/2007 |
8.87
|
23,090 | 8.82 | 9.14 | 8.87 | 19,090 | 10,000 | 0 |
| 19/12/2007 |
8.82
|
17,980 | 8.76 | 8.98 | 8.82 | 6,340 | 6,280 | 0 |
| 18/12/2007 |
8.76
|
27,080 | 8.98 | 8.98 | 8.66 | 14,490 | 0 | 0 |
| 17/12/2007 |
8.98
|
17,010 | 8.60 | 8.98 | 8.92 | 15,000 | 0 | 0 |
| 14/12/2007 |
8.60
|
21,190 | 8.76 | 8.82 | 8.60 | 350 | 19,090 | 0 |
| 13/12/2007 |
8.76
|
21,570 | 8.92 | 9.03 | 8.76 | 15,000 | 6,340 | 0 |
| 12/12/2007 |
8.92
|
18,290 | 8.98 | 8.98 | 8.76 | 770 | 14,490 | 0 |
| 11/12/2007 |
8.98
|
31,780 | 8.98 | 9.03 | 8.98 | 25,710 | 15,000 | 0 |
| 10/12/2007 |
8.98
|
1,520 | 9.08 | 9.08 | 8.98 | 0 | 350 | 0 |
| 07/12/2007 |
9.08
|
16,200 | 9.14 | 9.14 | 9.08 | 0 | 15,000 | 0 |
| 06/12/2007 |
9.14
|
3,420 | 9.14 | 9.24 | 9.14 | 0 | 770 | 0 |
| 05/12/2007 |
9.14
|
27,010 | 9.24 | 9.24 | 8.98 | 0 | 25,710 | 0 |
| 04/12/2007 |
9.24
|
14,300 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
| 03/12/2007 |
9.24
|
1,310 | 9.19 | 9.24 | 9.14 | 0 | 0 | 0 |
| 30/11/2007 |
9.19
|
590 | 9.19 | 9.24 | 9.19 | 0 | 0 | 0 |
| 29/11/2007 |
9.19
|
8,100 | 9.24 | 9.30 | 9.19 | 850 | 0 | 0 |
| 28/11/2007 |
9.24
|
17,310 | 9.19 | 9.30 | 9.19 | 7,660 | 0 | 0 |
| 27/11/2007 |
9.19
|
17,370 | 9.19 | 9.30 | 9.19 | 320 | 0 | 0 |
| 26/11/2007 |
9.19
|
9,690 | 9.14 | 9.30 | 9.19 | 200 | 0 | 0 |
| 23/11/2007 |
9.14
|
7,600 | 9.14 | 9.24 | 9.14 | 0 | 850 | 0 |
| 22/11/2007 |
9.14
|
9,470 | 9.19 | 9.24 | 9.08 | 320 | 7,660 | 0 |
| 21/11/2007 |
9.19
|
2,070 | 9.24 | 9.24 | 9.19 | 0 | 320 | 0 |