| 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) |
-0.30 | -1.31% | 221,385,500 | -37,100 | -8.7 |
20.15
23.15
23.10
|
|
2 tháng
(2025-10-06) |
-6.35 | -21.90% | 451,023,500 | 2,241,300 | 35.4 |
20.15
29
23.10
|
|
3 tháng
(2025-09-05) |
-8.35 | -26.94% | 663,799,100 | -679,500 | -57.9 |
20.15
32.15
23.10
|
|
6 tháng
(2025-06-09) |
6.16 | 37.33% | 1,723,850,500 | -1,997,982 | -138.2 |
15.60
36.20
23.10
|
|
12 tháng
(2024-12-09) |
7.34 | 47.98% | 2,239,132,300 | -288,948 | -96.5 |
13.14
36.20
23.10
|
|
24 tháng
(2023-12-15) |
5.43 | 31.57% | 3,200,525,000 | -229,589 | -100.9 |
13.14
36.20
23.10
|
|
36 tháng
(2022-12-20) |
6.06 | 36.50% | 3,414,920,200 | -1,890,602 | -151.7 |
13.14
36.20
23.10
|
|
60 tháng
(2020-12-30) |
8.31 | 57.90% | 3,628,089,580 | -9,736,604 | -517.5 |
12.66
36.20
23.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/04/2008 |
1.20
|
3,050 | 1.22 | 1.22 | 1.20 | 0 | 0 | 0 |
| 21/04/2008 |
1.22
|
7,360 | 1.23 | 1.23 | 1.22 | 5,000 | 0 | 0 |
| 18/04/2008 |
1.23
|
20,260 | 1.25 | 1.25 | 1.23 | 9,150 | 2,500 | 0 |
| 17/04/2008 |
1.25
|
62,840 | 1.23 | 1.25 | 1.22 | 7,000 | 0 | 0 |
| 16/04/2008 |
1.23
|
3,220 | 1.25 | 1.25 | 1.23 | 0 | 0 | 0 |
| 11/04/2008 |
1.25
|
8,070 | 1.27 | 1.27 | 1.25 | 5,000 | 0 | 0 |
| 10/04/2008 |
1.27
|
5,450 | 1.29 | 1.29 | 1.27 | 4,300 | 0 | 0 |
| 09/04/2008 |
1.29
|
32,590 | 1.30 | 1.30 | 1.29 | 11,830 | 1,000 | 0 |
| 08/04/2008 |
1.30
|
117,780 | 1.30 | 1.32 | 1.29 | 50,200 | 5,200 | 0 |
| 07/04/2008 |
1.30
|
5,000 | 1.29 | 1.30 | 1.30 | 0 | 0 | 0 |
| 04/04/2008 |
1.29
|
10 | 1.28 | 1.29 | 1.29 | 0 | 0 | 0 |
| 03/04/2008 |
1.28
|
5,010 | 1.27 | 1.28 | 1.28 | 0 | 0 | 0 |
| 02/04/2008 |
1.27
|
5,320 | 1.26 | 1.27 | 1.27 | 0 | 0 | 0 |
| 01/04/2008 |
1.26
|
10,020 | 1.25 | 1.26 | 1.26 | 0 | 0 | 0 |
| 31/03/2008 |
1.25
|
2,020 | 1.24 | 1.25 | 1.25 | 0 | 0 | 0 |
| 28/03/2008 |
1.24
|
120 | 1.23 | 1.24 | 1.23 | 0 | 0 | 0 |
| 27/03/2008 |
1.23
|
15,130 | 1.22 | 1.23 | 1.23 | 0 | 0 | 0 |
| 26/03/2008 |
1.22
|
59,990 | 1.17 | 1.22 | 1.16 | 1,900 | 0 | 0 |
| 25/03/2008 |
1.17
|
89,070 | 1.22 | 1.22 | 1.17 | 80,000 | 2,000 | 0 |
| 24/03/2008 |
1.22
|
93,240 | 1.29 | 1.29 | 1.22 | 60,000 | 0 | 0 |
| 21/03/2008 |
1.29
|
78,880 | 1.33 | 1.33 | 1.28 | 36,000 | 0 | 0 |
| 20/03/2008 |
1.33
|
111,310 | 1.39 | 1.39 | 1.33 | 61,000 | 0 | 0 |
| 19/03/2008 |
1.39
|
72,570 | 1.46 | 1.46 | 1.39 | 5,000 | 90 | 0 |
| 18/03/2008 |
1.46
|
16,800 | 1.54 | 1.54 | 1.46 | 13,000 | 2,000 | 0 |
| 17/03/2008 |
1.54
|
44,800 | 1.62 | 1.62 | 1.54 | 10,000 | 0 | 0 |
| 14/03/2008 |
1.62
|
65,610 | 1.69 | 1.69 | 1.62 | 0 | 32,230 | 0 |
| 13/03/2008 |
1.69
|
24,120 | 1.67 | 1.70 | 1.67 | 1,000 | 0 | 0 |
| 12/03/2008 |
1.67
|
34,470 | 1.62 | 1.69 | 1.62 | 3,000 | 0 | 0 |
| 11/03/2008 |
1.62
|
65,280 | 1.70 | 1.73 | 1.62 | 19,500 | 8,350 | 0 |
| 10/03/2008 |
1.70
|
79,070 | 1.68 | 1.76 | 1.69 | 2,620 | 1,000 | 0 |
| 07/03/2008 |
1.68
|
103,810 | 1.60 | 1.68 | 1.68 | 29,700 | 0 | 0 |
| 06/03/2008 |
1.60
|
12,550 | 1.53 | 1.60 | 1.60 | 50 | 0 | 0 |
| 05/03/2008 |
1.53
|
8,730 | 1.61 | 1.61 | 1.53 | 0 | 0 | 0 |
| 04/03/2008 |
1.61
|
7,560 | 1.69 | 1.69 | 1.61 | 0 | 0 | 0 |
| 03/03/2008 |
1.69
|
45,940 | 1.78 | 1.78 | 1.69 | 9,300 | 500 | 0 |
| 29/02/2008 |
1.78
|
40,020 | 1.83 | 1.83 | 1.78 | 10,000 | 0 | 0 |
| 28/02/2008 |
1.83
|
40,500 | 1.86 | 1.88 | 1.79 | 10,000 | 9,500 | 0 |
| 27/02/2008 |
1.86
|
63,030 | 1.95 | 1.99 | 1.86 | 11,000 | 0 | 0 |
| 26/02/2008 |
1.95
|
40,020 | 2.04 | 2.04 | 1.95 | 1,000 | 0 | 0 |
| 25/02/2008 |
2.04
|
48,970 | 1.95 | 2.04 | 2.02 | 4,900 | 2,000 | 0 |
| 22/02/2008 |
1.95
|
62,780 | 2.04 | 2.04 | 1.95 | 19,100 | 0 | 0 |
| 21/02/2008 |
2.04
|
30,660 | 2.15 | 2.15 | 2.04 | 13,800 | 0 | 0 |
| 20/02/2008 |
2.15
|
53,480 | 2.25 | 2.25 | 2.15 | 20,100 | 1,000 | 0 |
| 19/02/2008 |
2.25
|
72,820 | 2.34 | 2.34 | 2.24 | 2,110 | 0 | 0 |
| 18/02/2008 |
2.34
|
22,300 | 2.45 | 2.45 | 2.34 | 0 | 0 | 0 |
| 15/02/2008 |
2.45
|
81,380 | 2.34 | 2.45 | 2.31 | 50,330 | 0 | 0 |
| 14/02/2008 |
2.34
|
76,170 | 2.24 | 2.34 | 2.33 | 25,200 | 0 | 0 |
| 13/02/2008 |
2.24
|
146,090 | 2.25 | 2.33 | 2.15 | 32,990 | 0 | 0 |
| 12/02/2008 |
2.25
|
8,490 | 2.15 | 2.25 | 2.25 | 10 | 0 | 0 |
| 01/02/2008 |
2.15
|
15,470 | 2.06 | 2.15 | 2.15 | 0 | 0 | 0 |
| 31/01/2008 |
2.06
|
22,480 | 1.97 | 2.06 | 2.06 | 0 | 0 | 0 |
| 30/01/2008 |
1.97
|
260 | 1.88 | 1.97 | 1.97 | 0 | 0 | 0 |
| 29/01/2008 |
1.88
|
1,170 | 1.79 | 1.88 | 1.88 | 0 | 0 | 0 |
| 28/01/2008 |
1.79
|
42,340 | 1.72 | 1.79 | 1.78 | 18,000 | 0 | 0 |
| 25/01/2008 |
1.72
|
23,710 | 1.70 | 1.76 | 1.70 | 0 | 0 | 0 |
| 24/01/2008 |
1.70
|
41,820 | 1.78 | 1.81 | 1.70 | 0 | 0 | 0 |
| 23/01/2008 |
1.78
|
23,670 | 1.86 | 1.86 | 1.78 | 20 | 0 | 0 |
| 22/01/2008 |
1.86
|
30,590 | 1.95 | 1.99 | 1.86 | 20 | 0 | 0 |
| 21/01/2008 |
1.95
|
27,850 | 2.04 | 2.04 | 1.95 | 100 | 0 | 0 |
| 18/01/2008 |
2.04
|
18,510 | 2.01 | 2.04 | 2.01 | 20 | 0 | 0 |
| 17/01/2008 |
2.01
|
27,040 | 2.04 | 2.06 | 1.97 | 0 | 0 | 0 |
| 16/01/2008 |
2.04
|
24,170 | 1.95 | 2.04 | 1.95 | 0 | 0 | 0 |
| 15/01/2008 |
1.95
|
8,710 | 2.04 | 2.04 | 1.95 | 20 | 0 | 0 |
| 14/01/2008 |
2.04
|
28,870 | 2.13 | 2.18 | 2.04 | 0 | 0 | 0 |
| 11/01/2008 |
2.13
|
60,040 | 2.09 | 2.18 | 2.09 | 120 | 0 | 0 |
| 10/01/2008 |
2.09
|
63,590 | 2.20 | 2.20 | 2.09 | 300 | 0 | 0 |
| 09/01/2008 |
2.20
|
96,510 | 2.20 | 2.33 | 2.20 | 700 | 0 | 0 |
| 30/11/-0001 |
0.32
|
4,703,600 | 0.31 | 0.32 | 0.31 | 0 | 0 | 0 |