| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
0.10 | 0.24% | 41,700 | -1,900 | -0.1 |
40.70
41.85
41
|
|
2 tháng
(2025-10-06) |
0.18 | 0.45% | 101,700 | -1,400 | -0.1 |
40.70
42
41
|
|
3 tháng
(2025-09-08) |
-0.01 | -0.03% | 219,000 | 4,900 | 0.2 |
40.62
42
41
|
|
6 tháng
(2025-06-09) |
-0.21 | -0.50% | 397,300 | -57,200 | -2.4 |
39.84
43.55
41
|
|
12 tháng
(2024-12-10) |
0.67 | 1.67% | 683,500 | -84,223 | -3.5 |
36.13
45.99
41
|
|
24 tháng
(2023-12-18) |
3.87 | 10.42% | 2,123,800 | -345,755 | -16.8 |
36.13
52.40
41
|
|
36 tháng
(2022-12-21) |
4.44 | 12.14% | 5,698,700 | -1,370,558 | -72.1 |
31.62
52.40
41
|
|
60 tháng
(2020-12-31) |
22.16 | 117.67% | 30,940,770 | -898,588 | -40.0 |
18.21
74.03
41
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/11/2013 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 25/11/2013 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 22/11/2013 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 21/11/2013 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 20/11/2013 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 19/11/2013 |
6.23
|
890 | 6.68 | 6.68 | 6.23 | 0 | 0 | 0 |
| 18/11/2013 |
6.68
|
3,700 | 7.18 | 7.18 | 6.68 | 0 | 0 | 0 |
| 15/11/2013 |
7.18
|
3,000 | 7.62 | 7.62 | 7.18 | 0 | 1,000 | -0.0 |
| 14/11/2013 |
7.62
|
6,650 | 7.84 | 7.84 | 7.62 | 0 | 6,000 | -0.2 |
| 13/11/2013 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 12/11/2013 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 11/11/2013 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 08/11/2013 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 07/11/2013 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 06/11/2013 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 05/11/2013 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 04/11/2013 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 01/11/2013 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 31/10/2013 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 30/10/2013 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 29/10/2013 |
7.84
|
300 | 7.84 | 7.84 | 7.84 | 300 | 0 | 0.0 |
| 28/10/2013 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 25/10/2013 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 24/10/2013 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 23/10/2013 |
7.84
|
210 | 7.84 | 7.84 | 7.62 | 10 | 0 | 0.0 |
| 22/10/2013 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 21/10/2013 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 18/10/2013 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 17/10/2013 |
7.84
|
50 | 7.84 | 7.84 | 7.84 | 50 | 50 | 0 |
| 16/10/2013 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 15/10/2013 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 14/10/2013 |
7.84
|
1,000 | 7.84 | 7.84 | 7.84 | 1,000 | 0 | 0.0 |
| 11/10/2013 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 10/10/2013 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 09/10/2013 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 08/10/2013 |
7.84
|
1,000 | 7.84 | 7.84 | 7.84 | 1,000 | 0 | 0.0 |
| 07/10/2013 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 04/10/2013 |
7.84
|
330 | 7.84 | 7.84 | 7.84 | 330 | 330 | 0 |
| 03/10/2013 |
7.84
|
370 | 7.62 | 7.84 | 7.84 | 370 | 30 | 0.0 |
| 02/10/2013 |
7.62
|
860 | 7.18 | 7.68 | 7.62 | 860 | 0 | 0.0 |
| 01/10/2013 |
7.18
|
10 | 6.75 | 7.18 | 7.18 | 10 | 0 | 0.0 |
| 30/09/2013 |
6.75
|
4,070 | 6.31 | 6.75 | 6.75 | 4,070 | 0 | 0.1 |
| 27/09/2013 |
6.31
|
1,710 | 6.09 | 6.51 | 6.31 | 1,370 | 0 | 0.0 |
| 26/09/2013 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 25/09/2013 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 24/09/2013 |
6.09
|
390 | 6.53 | 6.53 | 6.09 | 0 | 0 | 0 |
| 23/09/2013 |
6.53
|
90 | 6.20 | 6.53 | 6.53 | 0 | 0 | 0 |
| 20/09/2013 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 19/09/2013 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 18/09/2013 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 17/09/2013 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 16/09/2013 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 13/09/2013 |
6.20
|
1,140 | 5.81 | 6.20 | 6.20 | 1,140 | 0 | 0.0 |
| 12/09/2013 |
5.81
|
360 | 5.44 | 5.81 | 5.07 | 0 | 10 | -0.0 |
| 11/09/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 10/09/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 09/09/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 06/09/2013 |
5.44
|
200 | 5.44 | 5.44 | 5.44 | 200 | 100 | 0.0 |
| 05/09/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 04/09/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 03/09/2013 |
5.44
|
10 | 5.81 | 5.81 | 5.44 | 0 | 0 | 0 |
| 30/08/2013 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 29/08/2013 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 28/08/2013 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 27/08/2013 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 26/08/2013 |
5.81
|
10 | 5.44 | 5.81 | 5.81 | 0 | 10 | -0.0 |
| 23/08/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 22/08/2013 |
5.44
|
100 | 5.18 | 5.44 | 5.44 | 0 | 0 | 0 |
| 21/08/2013 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 20/08/2013 |
5.18
|
10 | 5.55 | 5.55 | 5.18 | 10 | 0 | 0.0 |
| 19/08/2013 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 16/08/2013 |
5.55
|
200 | 5.40 | 5.55 | 5.22 | 0 | 0 | 0 |
| 15/08/2013 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 14/08/2013 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 13/08/2013 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 12/08/2013 |
5.40
|
10 | 5.05 | 5.40 | 5.40 | 310,010 | 0 | 6.7 |
| 09/08/2013 |
5.05
|
110 | 5.22 | 5.33 | 5.05 | 10 | 0 | 0.0 |
| 08/08/2013 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
| 07/08/2013 |
5.22
|
10 | 5.44 | 5.44 | 5.22 | 10 | 0 | 0.0 |
| 06/08/2013 |
5.44
|
860 | 5.66 | 5.66 | 5.44 | 860 | 860 | 0 |
| 05/08/2013 |
5.66
|
10 | 6.05 | 6.05 | 5.66 | 0 | 0 | 0 |
| 02/08/2013 |
6.05
|
20 | 6.09 | 6.09 | 6.05 | 0 | 0 | 0 |
| 01/08/2013 |
6.09
|
100 | 5.99 | 6.09 | 6.09 | 100 | 0 | 0.0 |
| 31/07/2013 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 30/07/2013 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 29/07/2013 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 26/07/2013 |
5.99
|
220 | 5.77 | 5.99 | 5.77 | 200 | 0 | 0.0 |
| 25/07/2013 |
5.77
|
90 | 5.66 | 5.77 | 5.77 | 90 | 0 | 0.0 |
| 24/07/2013 |
5.66
|
10 | 5.66 | 5.66 | 5.66 | 10 | 0 | 0.0 |
| 23/07/2013 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
| 22/07/2013 |
5.66
|
250 | 5.66 | 5.66 | 5.66 | 250 | 0 | 0.0 |
| 19/07/2013 |
5.66
|
170 | 5.44 | 5.66 | 5.66 | 0 | 0 | 0 |
| 18/07/2013 |
5.44
|
10 | 5.09 | 5.44 | 5.44 | 0 | 0 | 0 |
| 17/07/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 16/07/2013 |
5.09
|
250 | 5.09 | 5.12 | 5.09 | 80 | 170 | -0.0 |
| 15/07/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 12/07/2013 |
5.09
|
40 | 4.77 | 5.09 | 5.09 | 40 | 0 | 0.0 |
| 11/07/2013 |
4.77
|
10 | 5.12 | 5.12 | 4.77 | 0 | 0 | 0 |
| 10/07/2013 |
5.12
|
100 | 5.49 | 5.49 | 5.12 | 100 | 90 | 0.0 |
| 09/07/2013 |
5.49
|
420 | 5.88 | 5.88 | 5.49 | 0 | 400 | -0.0 |