| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-30) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
|
2 tháng
(2025-12-01) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
|
3 tháng
(2025-10-31) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
|
6 tháng
(2025-08-04) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
|
12 tháng
(2025-02-03) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
|
24 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
|
36 tháng
(2023-02-14) |
-0.30 | -8.11% | 4,932,516 | -812 | -0.0 |
2.60
5.40
3.40
|
|
60 tháng
(2021-02-24) |
1.50 | 78.95% | 7,697,953 | -47,721 | -0.2 |
1.70
9.10
3.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/12/2012 |
5.35
|
1,880 | 5.16 | 5.35 | 5.16 | 0 | 0 | 0 |
| 04/12/2012 |
5.16
|
1,030 | 5.07 | 5.16 | 5.16 | 0 | 0 | 0 |
| 03/12/2012 |
5.07
|
1,310 | 5.26 | 5.44 | 5.07 | 0 | 0 | 0 |
| 30/11/2012 |
5.26
|
540 | 5.44 | 5.63 | 5.26 | 0 | 0 | 0 |
| 29/11/2012 |
5.44
|
2,430 | 5.53 | 5.53 | 5.44 | 0 | 0 | 0 |
| 28/11/2012 |
5.53
|
970 | 5.63 | 5.63 | 5.53 | 0 | 500 | -0.0 |
| 27/11/2012 |
5.63
|
180 | 5.44 | 5.63 | 5.26 | 0 | 0 | 0 |
| 26/11/2012 |
5.44
|
40 | 5.72 | 5.72 | 5.44 | 0 | 0 | 0 |
| 23/11/2012 |
5.72
|
10 | 5.53 | 5.72 | 5.72 | 0 | 0 | 0 |
| 22/11/2012 |
5.53
|
170 | 5.72 | 5.72 | 5.53 | 0 | 0 | 0 |
| 21/11/2012 |
5.72
|
1,050 | 5.99 | 5.99 | 5.72 | 0 | 0 | 0 |
| 20/11/2012 |
5.99
|
1,660 | 5.81 | 5.99 | 5.53 | 1,000 | 0 | 0.0 |
| 19/11/2012 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 16/11/2012 |
5.81
|
200 | 5.99 | 5.99 | 5.81 | 0 | 0 | 0 |
| 15/11/2012 |
5.99
|
5,510 | 6.09 | 6.09 | 5.99 | 0 | 0 | 0 |
| 14/11/2012 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 13/11/2012 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 12/11/2012 |
6.09
|
10 | 5.90 | 6.09 | 6.09 | 0 | 0 | 0 |
| 09/11/2012 |
5.90
|
70 | 5.81 | 5.90 | 5.53 | 0 | 0 | 0 |
| 08/11/2012 |
5.81
|
1,730 | 5.63 | 5.81 | 5.35 | 0 | 0 | 0 |
| 07/11/2012 |
5.63
|
20 | 5.44 | 5.63 | 5.26 | 0 | 0 | 0 |
| 06/11/2012 |
5.44
|
1,050 | 5.72 | 5.72 | 5.44 | 0 | 0 | 0 |
| 05/11/2012 |
5.72
|
2,950 | 5.99 | 5.99 | 5.72 | 0 | 0 | 0 |
| 02/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 01/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 31/10/2012 |
5.99
|
100 | 5.81 | 5.99 | 5.99 | 0 | 0 | 0 |
| 30/10/2012 |
5.81
|
560 | 5.81 | 5.81 | 5.53 | 0 | 0 | 0 |
| 29/10/2012 |
5.81
|
90 | 5.53 | 5.81 | 5.35 | 0 | 0 | 0 |
| 26/10/2012 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 25/10/2012 |
5.53
|
10 | 5.81 | 5.81 | 5.53 | 0 | 0 | 0 |
| 24/10/2012 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 23/10/2012 |
5.81
|
2,010 | 5.53 | 5.81 | 5.26 | 2,000 | 0 | 0.0 |
| 22/10/2012 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 19/10/2012 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 18/10/2012 |
5.53
|
1,750 | 5.53 | 5.53 | 5.53 | 0 | 1,120 | -0.0 |
| 17/10/2012 |
5.53
|
1,810 | 5.81 | 5.81 | 5.53 | 0 | 0 | 0 |
| 16/10/2012 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 15/10/2012 |
5.81
|
1,000 | 6.09 | 6.09 | 5.81 | 0 | 0 | 0 |
| 12/10/2012 |
6.09
|
10 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 11/10/2012 |
6.09
|
60 | 5.99 | 6.09 | 6.09 | 0 | 0 | 0 |
| 10/10/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 09/10/2012 |
5.99
|
10 | 5.90 | 5.99 | 5.99 | 0 | 0 | 0 |
| 08/10/2012 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 05/10/2012 |
5.90
|
1,080 | 5.90 | 5.90 | 5.63 | 400 | 0 | 0.0 |
| 04/10/2012 |
5.90
|
30 | 5.63 | 5.90 | 5.72 | 0 | 0 | 0 |
| 03/10/2012 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 02/10/2012 |
5.63
|
2,600 | 5.90 | 5.90 | 5.63 | 0 | 0 | 0 |
| 01/10/2012 |
5.90
|
1,000 | 6.18 | 6.18 | 5.90 | 0 | 0 | 0 |
| 28/09/2012 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
| 27/09/2012 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
| 26/09/2012 |
6.18
|
130 | 6.09 | 6.18 | 6.18 | 0 | 0 | 0 |
| 25/09/2012 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 24/09/2012 |
6.09
|
10 | 6.18 | 6.18 | 6.09 | 0 | 0 | 0 |
| 21/09/2012 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
| 20/09/2012 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
| 19/09/2012 |
6.18
|
3,590 | 6.27 | 6.27 | 6.09 | 2,590 | 0 | 0.0 |
| 18/09/2012 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
| 17/09/2012 |
6.27
|
20 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
| 14/09/2012 |
6.27
|
30 | 6.18 | 6.27 | 6.27 | 0 | 0 | 0 |
| 13/09/2012 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
| 12/09/2012 |
6.18
|
1,500 | 6.09 | 6.27 | 6.18 | 0 | 0 | 0 |
| 11/09/2012 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 10/09/2012 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 07/09/2012 |
6.09
|
1,310 | 6.09 | 6.27 | 6.09 | 0 | 0 | 0 |
| 06/09/2012 |
6.09
|
50 | 6.09 | 6.09 | 5.90 | 0 | 0 | 0 |
| 05/09/2012 |
6.09
|
70 | 6.18 | 6.27 | 6.09 | 10 | 0 | 0.0 |
| 04/09/2012 |
6.18
|
20 | 6.09 | 6.18 | 6.18 | 0 | 0 | 0 |
| 31/08/2012 |
6.09
|
60 | 5.99 | 6.09 | 6.09 | 0 | 0 | 0 |
| 30/08/2012 |
5.99
|
380 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 29/08/2012 |
5.99
|
1,790 | 5.99 | 6.09 | 5.90 | 0 | 90 | -0.0 |
| 28/08/2012 |
5.99
|
10,050 | 6.27 | 6.27 | 5.99 | 0 | 810 | -0.0 |
| 27/08/2012 |
6.27
|
2,000 | 5.99 | 6.27 | 6.27 | 0 | 0 | 0 |
| 24/08/2012 |
5.99
|
3,700 | 5.81 | 5.99 | 5.53 | 50 | 0 | 0.0 |
| 23/08/2012 |
5.81
|
9,610 | 6.09 | 6.09 | 5.81 | 0 | 0 | 0 |
| 22/08/2012 |
6.09
|
6,190 | 6.36 | 6.36 | 6.09 | 0 | 0 | 0 |
| 21/08/2012 |
6.36
|
5,460 | 6.64 | 6.64 | 6.36 | 0 | 1,000 | -0.0 |
| 20/08/2012 |
6.64
|
580 | 6.55 | 6.64 | 6.55 | 0 | 0 | 0 |
| 17/08/2012 |
6.55
|
7,160 | 6.82 | 6.82 | 6.55 | 0 | 0 | 0 |
| 16/08/2012 |
6.82
|
1,600 | 6.64 | 6.82 | 6.73 | 0 | 0 | 0 |
| 15/08/2012 |
6.64
|
2,000 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
| 14/08/2012 |
6.64
|
3,900 | 6.64 | 6.64 | 6.55 | 0 | 0 | 0 |
| 13/08/2012 |
6.64
|
1,590 | 6.82 | 6.82 | 6.55 | 0 | 0 | 0 |
| 10/08/2012 |
6.82
|
2,170 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
| 09/08/2012 |
6.82
|
3,360 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
| 08/08/2012 |
6.82
|
5,000 | 6.92 | 6.92 | 6.82 | 0 | 0 | 0 |
| 07/08/2012 |
6.92
|
900 | 7.01 | 7.01 | 6.82 | 0 | 0 | 0 |
| 06/08/2012 |
7.01
|
550 | 6.73 | 7.01 | 6.92 | 0 | 250 | -0.0 |
| 03/08/2012 |
6.73
|
1,550 | 6.92 | 6.92 | 6.73 | 0 | 1,050 | -0.0 |
| 02/08/2012 |
6.92
|
3,310 | 6.73 | 6.92 | 6.92 | 0 | 0 | 0 |
| 01/08/2012 |
6.73
|
5,690 | 7.01 | 7.01 | 6.73 | 0 | 5,000 | -0.0 |
| 31/07/2012 |
7.01
|
3,100 | 7.10 | 7.10 | 7.01 | 0 | 2,000 | -0.0 |
| 30/07/2012 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 27/07/2012 |
7.10
|
2,000 | 7.28 | 7.28 | 7.10 | 0 | 0 | 0 |
| 26/07/2012 |
7.28
|
1,530 | 7.10 | 7.28 | 7.01 | 0 | 0 | 0 |
| 25/07/2012 |
7.10
|
1,000 | 7.19 | 7.19 | 7.10 | 0 | 0 | 0 |
| 24/07/2012 |
7.19
|
420 | 7.56 | 7.56 | 7.19 | 0 | 100 | -0.0 |
| 23/07/2012 |
7.56
|
100 | 7.28 | 7.56 | 7.56 | 0 | 0 | 0 |
| 20/07/2012 |
7.28
|
1,610 | 7.19 | 7.47 | 7.28 | 0 | 0 | 0 |
| 19/07/2012 |
7.19
|
5,850 | 6.92 | 7.19 | 7.01 | 0 | 0 | 0 |
| 18/07/2012 |
6.92
|
1,530 | 6.73 | 6.92 | 6.73 | 0 | 0 | 0 |