| 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) |
-0.08 | -0.84% | 2,832,800 | 0 | 0 |
9.42
9.60
9.50
|
|
2 tháng
(2025-10-06) |
-1 | -9.52% | 9,209,800 | 0 | 0 |
9.42
10.50
9.50
|
|
3 tháng
(2025-09-05) |
-0.48 | -4.81% | 16,927,300 | -1,800 | -0.0 |
9.42
10.85
9.50
|
|
6 tháng
(2025-06-09) |
0.10 | 1.06% | 49,299,300 | -1,900 | -0.0 |
9.23
10.85
9.50
|
|
12 tháng
(2024-12-09) |
-1.19 | -11.14% | 94,637,300 | -177,802 | -1.9 |
8.47
11.30
9.50
|
|
24 tháng
(2023-12-15) |
0.43 | 4.73% | 251,559,000 | -209,205 | -2.2 |
8.47
12.61
9.50
|
|
36 tháng
(2022-12-20) |
4.14 | 77.25% | 484,173,700 | -384,535 | -6.6 |
5.10
12.61
9.50
|
|
60 tháng
(2020-12-30) |
3.36 | 54.67% | 845,951,480 | -871,893 | -15.8 |
3.71
14.77
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/04/2008 |
5.07
|
4,560 | 5.16 | 5.16 | 5.07 | 0 | 0 | 0 |
| 21/04/2008 |
5.16
|
15,930 | 5.25 | 5.31 | 5.16 | 0 | 0 | 0 |
| 18/04/2008 |
5.25
|
17,040 | 5.33 | 5.38 | 5.25 | 10,000 | 0 | 0 |
| 17/04/2008 |
5.33
|
56,350 | 5.25 | 5.33 | 5.16 | 4,950 | 0 | 0 |
| 16/04/2008 |
5.25
|
3,040 | 5.33 | 5.33 | 5.25 | 0 | 0 | 0 |
| 11/04/2008 |
5.33
|
4,460 | 5.42 | 5.42 | 5.33 | 0 | 0 | 0 |
| 10/04/2008 |
5.42
|
5,210 | 5.53 | 5.53 | 5.42 | 0 | 0 | 0 |
| 09/04/2008 |
5.53
|
45,010 | 5.47 | 5.53 | 5.38 | 0 | 0 | 0 |
| 08/04/2008 |
5.47
|
100,680 | 5.38 | 5.47 | 5.31 | 300 | 0 | 0 |
| 07/04/2008 |
5.38
|
32,690 | 5.29 | 5.38 | 5.38 | 0 | 0 | 0 |
| 04/04/2008 |
5.29
|
20,040 | 5.25 | 5.29 | 5.29 | 0 | 0 | 0 |
| 03/04/2008 |
5.25
|
21,150 | 5.20 | 5.25 | 5.25 | 0 | 0 | 0 |
| 02/04/2008 |
5.20
|
32,000 | 5.16 | 5.20 | 5.20 | 0 | 0 | 0 |
| 01/04/2008 |
5.16
|
25,010 | 5.11 | 5.16 | 5.16 | 0 | 0 | 0 |
| 31/03/2008 |
5.11
|
23,320 | 5.07 | 5.11 | 5.07 | 0 | 14,000 | 0 |
| 28/03/2008 |
5.07
|
15,100 | 5.02 | 5.07 | 5.07 | 0 | 0 | 0 |
| 27/03/2008 |
5.02
|
5,110 | 4.98 | 5.02 | 5.02 | 0 | 0 | 0 |
| 26/03/2008 |
4.98
|
44,000 | 4.76 | 4.98 | 4.76 | 0 | 0 | 0 |
| 25/03/2008 |
4.76
|
32,290 | 4.96 | 4.96 | 4.74 | 4,200 | 0 | 0 |
| 24/03/2008 |
4.96
|
69,700 | 5.20 | 5.20 | 4.96 | 10,000 | 0 | 0 |
| 21/03/2008 |
5.20
|
48,950 | 5.47 | 5.47 | 5.20 | 0 | 0 | 0 |
| 20/03/2008 |
5.47
|
23,110 | 5.76 | 5.76 | 5.47 | 1,000 | 0 | 0 |
| 19/03/2008 |
5.76
|
51,130 | 5.76 | 5.98 | 5.76 | 300 | 0 | 0 |
| 18/03/2008 |
5.76
|
54,890 | 6.04 | 6.04 | 5.76 | 18,160 | 0 | 0 |
| 17/03/2008 |
6.04
|
55,780 | 6.35 | 6.35 | 6.04 | 33,000 | 2,000 | 0 |
| 14/03/2008 |
6.35
|
9,220 | 6.35 | 6.35 | 6.11 | 100 | 0 | 0 |
| 13/03/2008 |
6.35
|
16,110 | 6.26 | 6.53 | 6.35 | 0 | 0 | 0 |
| 12/03/2008 |
6.26
|
24,100 | 6.26 | 6.38 | 6.26 | 1,600 | 0 | 0 |
| 11/03/2008 |
6.26
|
97,910 | 6.20 | 6.35 | 6.20 | 66,800 | 1,000 | 0 |
| 10/03/2008 |
6.20
|
67,450 | 6.44 | 6.75 | 6.20 | 2,100 | 0 | 0 |
| 07/03/2008 |
6.44
|
35,500 | 6.15 | 6.44 | 6.44 | 4,000 | 0 | 0 |
| 06/03/2008 |
6.15
|
65,060 | 5.87 | 6.15 | 6.15 | 1,890 | 0 | 0 |
| 05/03/2008 |
5.87
|
100,730 | 6.15 | 6.20 | 5.87 | 57,500 | 0 | 0 |
| 04/03/2008 |
6.15
|
36,200 | 6.46 | 6.46 | 6.15 | 16,010 | 0 | 0 |
| 03/03/2008 |
6.46
|
36,150 | 6.75 | 6.75 | 6.46 | 15,200 | 0 | 0 |
| 29/02/2008 |
6.75
|
9,650 | 6.95 | 6.95 | 6.75 | 0 | 0 | 0 |
| 28/02/2008 |
6.95
|
18,010 | 6.86 | 6.97 | 6.86 | 0 | 0 | 0 |
| 27/02/2008 |
6.86
|
41,480 | 6.64 | 6.86 | 6.64 | 1,000 | 0 | 0 |
| 26/02/2008 |
6.64
|
45,660 | 6.97 | 7.26 | 6.64 | 0 | 0 | 0 |
| 25/02/2008 |
6.97
|
79,900 | 6.64 | 6.97 | 6.97 | 0 | 1,000 | 0 |
| 22/02/2008 |
6.64
|
46,300 | 6.55 | 6.64 | 6.33 | 14,400 | 0 | 0 |
| 21/02/2008 |
6.55
|
37,070 | 6.88 | 6.88 | 6.55 | 14,700 | 0 | 0 |
| 20/02/2008 |
6.88
|
16,640 | 7.24 | 7.28 | 6.88 | 0 | 0 | 0 |
| 19/02/2008 |
7.24
|
30,900 | 7.30 | 7.30 | 7.08 | 0 | 0 | 0 |
| 18/02/2008 |
7.30
|
26,140 | 7.66 | 7.66 | 7.30 | 0 | 0 | 0 |
| 15/02/2008 |
7.66
|
14,910 | 7.97 | 7.97 | 7.57 | 0 | 0 | 0 |
| 14/02/2008 |
7.97
|
19,710 | 7.99 | 8.01 | 7.97 | 0 | 0 | 0 |
| 13/02/2008 |
7.99
|
26,630 | 8.39 | 8.39 | 7.99 | 8,000 | 0 | 0 |
| 12/02/2008 |
8.39
|
25,630 | 7.99 | 8.39 | 7.75 | 0 | 0 | 0 |
| 01/02/2008 |
7.99
|
46,040 | 7.66 | 7.99 | 7.75 | 1,000 | 0 | 0 |
| 31/01/2008 |
7.66
|
39,060 | 7.30 | 7.66 | 7.08 | 0 | 0 | 0 |
| 30/01/2008 |
7.30
|
56,560 | 6.97 | 7.30 | 6.97 | 0 | 0 | 0 |
| 29/01/2008 |
6.97
|
19,400 | 6.95 | 7.06 | 6.64 | 200 | 0 | 0 |
| 28/01/2008 |
6.95
|
9,800 | 6.95 | 6.95 | 6.62 | 0 | 0 | 0 |
| 25/01/2008 |
6.95
|
4,530 | 7.24 | 7.24 | 6.88 | 0 | 0 | 0 |
| 24/01/2008 |
7.24
|
1,570 | 7.61 | 7.99 | 7.24 | 0 | 0 | 0 |
| 23/01/2008 |
7.61
|
60,200 | 8.01 | 8.01 | 7.61 | 0 | 0 | 0 |
| 22/01/2008 |
8.01
|
9,300 | 8.39 | 8.39 | 7.99 | 1,000 | 0 | 0 |
| 21/01/2008 |
8.39
|
25,000 | 8.39 | 8.41 | 7.99 | 0 | 0 | 0 |
| 18/01/2008 |
8.39
|
48,410 | 8.19 | 8.39 | 7.79 | 0 | 0 | 0 |
| 17/01/2008 |
8.19
|
78,060 | 8.50 | 8.63 | 8.19 | 0 | 0 | 0 |
| 16/01/2008 |
8.50
|
42,870 | 8.10 | 8.50 | 8.30 | 0 | 0 | 0 |
| 15/01/2008 |
8.10
|
88,500 | 8.52 | 8.59 | 8.10 | 0 | 0 | 0 |
| 14/01/2008 |
8.52
|
62,760 | 8.61 | 8.94 | 8.52 | 1,000 | 0 | 0 |
| 11/01/2008 |
8.61
|
63,380 | 8.21 | 8.61 | 8.21 | 100 | 0 | 0 |
| 10/01/2008 |
8.21
|
115,220 | 8.63 | 8.63 | 8.21 | 0 | 0 | 0 |
| 09/01/2008 |
8.63
|
193,140 | 8.63 | 8.88 | 8.41 | 300 | 0 | 0 |
| 30/11/-0001 |
2.40
|
431,500 | 2.43 | 2.43 | 2.39 | 0 | 0 | 0 |