| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.08 | -2.24% | 654,300 | -4,400 | -0.0 |
3.49
3.69
3.50
|
|
2 tháng
(2025-11-28) |
-0.11 | -3.06% | 1,725,700 | 6,000 | 0.0 |
3.49
3.74
3.50
|
|
3 tháng
(2025-10-29) |
-0.26 | -6.93% | 2,532,300 | 20,700 | 0.1 |
3.49
3.79
3.50
|
|
6 tháng
(2025-07-31) |
-0.70 | -16.71% | 11,106,700 | 200,900 | 0.8 |
3.49
4.33
3.50
|
|
12 tháng
(2025-02-03) |
0.23 | 7.06% | 47,525,100 | 144,706 | 0.7 |
3.25
5.39
3.50
|
|
24 tháng
(2024-02-07) |
-0.85 | -19.61% | 59,570,700 | 180,406 | 0.8 |
2.95
5.39
3.50
|
|
36 tháng
(2023-02-13) |
-0.56 | -13.80% | 104,241,000 | 247,907 | 1.9 |
2.95
6.44
3.50
|
|
60 tháng
(2021-02-22) |
-1.97 | -36.13% | 248,610,600 | 628,715 | 4.2 |
2.93
12.28
3.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/08/2013 |
5.03
|
129,180 | 5.03 | 5.03 | 4.94 | 0 | 0 | 0 |
| 23/08/2013 |
5.03
|
261,370 | 4.94 | 5.03 | 4.94 | 10,000 | 0 | 0.1 |
| 22/08/2013 |
4.94
|
180,220 | 5.08 | 5.13 | 4.94 | 15,000 | 0 | 0.2 |
| 21/08/2013 |
5.08
|
225,680 | 5.13 | 5.13 | 5.03 | 5,000 | 2,000 | 0.0 |
| 20/08/2013 |
5.13
|
171,610 | 5.13 | 5.23 | 5.03 | 0 | 0 | 0 |
| 19/08/2013 |
5.13
|
242,690 | 5.08 | 5.18 | 5.03 | 45,000 | 5,000 | 0.4 |
| 16/08/2013 |
5.08
|
253,500 | 4.99 | 5.18 | 4.99 | 0 | 10,000 | -0.1 |
| 15/08/2013 |
4.99
|
189,690 | 4.99 | 5.08 | 4.89 | 10,110 | 0 | 0.1 |
| 14/08/2013 |
4.99
|
180,930 | 4.99 | 5.03 | 4.89 | 5,000 | 0 | 0.1 |
| 13/08/2013 |
4.99
|
313,750 | 5.08 | 5.08 | 4.89 | 20,000 | 0 | 0.2 |
| 12/08/2013 |
5.08
|
131,850 | 5.13 | 5.13 | 4.99 | 0 | 0 | 0 |
| 09/08/2013 |
5.13
|
110,140 | 5.23 | 5.23 | 5.13 | 15,000 | 0 | 0.2 |
| 08/08/2013 |
5.23
|
254,270 | 5.23 | 5.42 | 5.18 | 30,000 | 0 | 0.3 |
| 07/08/2013 |
5.23
|
152,770 | 5.28 | 5.28 | 5.13 | 0 | 0 | 0 |
| 06/08/2013 |
5.28
|
154,640 | 5.23 | 5.32 | 5.13 | 18,300 | 0 | 0.2 |
| 05/08/2013 |
5.23
|
411,390 | 4.99 | 5.32 | 4.99 | 46,700 | 0 | 0.5 |
| 02/08/2013 |
4.99
|
192,300 | 5.08 | 5.32 | 4.99 | 6,310 | 0 | 0.1 |
| 01/08/2013 |
5.08
|
429,570 | 4.79 | 5.08 | 4.74 | 0 | 0 | 0 |
| 31/07/2013 |
4.79
|
356,570 | 4.99 | 4.99 | 4.74 | 0 | 4,300 | -0.0 |
| 30/07/2013 |
4.99
|
292,330 | 4.99 | 5.08 | 4.94 | 0 | 0 | 0 |
| 29/07/2013 |
4.99
|
319,090 | 5.23 | 5.28 | 4.99 | 0 | 0 | 0 |
| 26/07/2013 |
5.23
|
398,540 | 5.52 | 5.57 | 5.23 | 6,000 | 0 | 0.1 |
| 25/07/2013 |
5.52
|
198,360 | 5.81 | 5.81 | 5.52 | 5,000 | 0 | 0.1 |
| 24/07/2013 |
5.81
|
227,000 | 5.66 | 5.86 | 5.71 | 5,000 | 0 | 0.1 |
| 23/07/2013 |
5.66
|
141,880 | 5.71 | 5.81 | 5.66 | 5,000 | 0 | 0.1 |
| 22/07/2013 |
5.71
|
136,260 | 5.81 | 5.81 | 5.71 | 5,000 | 0 | 0.1 |
| 19/07/2013 |
5.81
|
135,160 | 5.81 | 5.86 | 5.81 | 0 | 0 | 0 |
| 18/07/2013 |
5.81
|
91,700 | 5.86 | 5.90 | 5.76 | 5,000 | 0 | 0.1 |
| 17/07/2013 |
5.86
|
209,240 | 5.95 | 5.95 | 5.86 | 5,000 | 33,800 | -0.3 |
| 16/07/2013 |
5.95
|
94,400 | 6.00 | 6.05 | 5.90 | 5,000 | 0 | 0.1 |
| 15/07/2013 |
6.00
|
267,370 | 5.86 | 6.05 | 5.90 | 5,000 | 0 | 0.1 |
| 12/07/2013 |
5.86
|
194,040 | 5.76 | 5.95 | 5.76 | 10 | 0 | 0.0 |
| 11/07/2013 |
5.76
|
273,790 | 5.86 | 5.90 | 5.76 | 0 | 0 | 0 |
| 10/07/2013 |
5.86
|
205,060 | 5.95 | 6.05 | 5.86 | 0 | 0 | 0 |
| 09/07/2013 |
5.95
|
105,230 | 5.95 | 6.00 | 5.95 | 0 | 0 | 0 |
| 08/07/2013 |
5.95
|
199,980 | 6.10 | 6.10 | 5.95 | 60 | 0 | 0.0 |
| 05/07/2013 |
6.10
|
217,050 | 6.10 | 6.15 | 6.05 | 0 | 0 | 0 |
| 04/07/2013 |
6.10
|
196,440 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 03/07/2013 |
6.10
|
188,220 | 6.15 | 6.20 | 6.05 | 16,420 | 0 | 0.2 |
| 02/07/2013 |
6.15
|
149,220 | 6.05 | 6.15 | 6.05 | 0 | 0 | 0 |
| 01/07/2013 |
6.05
|
202,700 | 6.15 | 6.20 | 6.00 | 0 | 0 | 0 |
| 28/06/2013 |
6.15
|
333,650 | 6.15 | 6.24 | 6.05 | 1,000 | 0 | 0.0 |
| 27/06/2013 |
6.15
|
241,780 | 6.05 | 6.20 | 6.10 | 5,000 | 0 | 0.1 |
| 26/06/2013 |
6.05
|
467,450 | 6.05 | 6.24 | 6.00 | 14,500 | 0 | 0.2 |
| 25/06/2013 |
6.05
|
1,310,770 | 6.49 | 6.49 | 6.05 | 200 | 0 | 0.0 |
| 24/06/2013 |
6.49
|
506,810 | 6.78 | 6.92 | 6.44 | 1,500 | 0 | 0.0 |
| 21/06/2013 |
6.78
|
466,530 | 6.82 | 6.82 | 6.58 | 56,000 | 0 | 0.8 |
| 20/06/2013 |
6.82
|
1,522,520 | 6.73 | 7.02 | 6.73 | 380,920 | 0 | 5.4 |
| 19/06/2013 |
6.73
|
983,840 | 6.29 | 6.73 | 6.44 | 41,500 | 0 | 0.6 |
| 18/06/2013 |
6.29
|
497,460 | 6.29 | 6.44 | 6.24 | 1,000 | 0 | 0.0 |
| 17/06/2013 |
6.29
|
1,093,200 | 6.73 | 6.73 | 6.29 | 1,000 | 29,000 | -0.4 |
| 14/06/2013 |
6.73
|
933,890 | 6.87 | 6.92 | 6.68 | 4,800 | 21,000 | -0.2 |
| 13/06/2013 |
6.87
|
1,185,800 | 6.87 | 7.16 | 6.87 | 100 | 10 | 0.0 |
| 12/06/2013 |
6.87
|
2,428,790 | 6.44 | 6.87 | 6.53 | 211,000 | 0 | 2.9 |
| 11/06/2013 |
6.44
|
1,176,730 | 6.05 | 6.44 | 6.05 | 35,000 | 0 | 0.5 |
| 10/06/2013 |
6.05
|
264,570 | 6.24 | 6.39 | 6.00 | 200 | 0 | 0.0 |
| 07/06/2013 |
6.24
|
437,330 | 6.15 | 6.34 | 6.15 | 20,000 | 0 | 0.3 |
| 06/06/2013 |
6.15
|
351,130 | 6.24 | 6.39 | 6.15 | 600 | 0 | 0.0 |
| 05/06/2013 |
6.24
|
284,950 | 6.24 | 6.49 | 6.20 | 0 | 0 | 0 |
| 04/06/2013 |
6.24
|
374,230 | 6.63 | 6.68 | 6.24 | 0 | 0 | 0 |
| 03/06/2013 |
6.63
|
379,690 | 6.53 | 6.73 | 6.49 | 0 | 0 | 0 |
| 31/05/2013 |
6.53
|
615,720 | 6.87 | 6.97 | 6.53 | 0 | 15,000 | -0.2 |
| 30/05/2013 |
6.87
|
374,470 | 6.73 | 7.11 | 6.58 | 10 | 61,620 | -0.9 |
| 29/05/2013 |
6.73
|
998,580 | 7.02 | 7.02 | 6.53 | 0 | 104,600 | -1.4 |
| 28/05/2013 |
7.02
|
1,198,810 | 7.21 | 7.21 | 6.73 | 16,400 | 35,000 | -0.3 |
| 27/05/2013 |
7.21
|
1,470,620 | 7.74 | 7.74 | 7.21 | 61,620 | 63,010 | -0.0 |
| 24/05/2013 |
7.74
|
2,523,500 | 8.28 | 8.42 | 7.74 | 104,600 | 10,000 | 1.5 |
| 23/05/2013 |
8.28
|
1,239,310 | 7.74 | 8.28 | 8.03 | 35,000 | 0 | 0.6 |
| 22/05/2013 |
7.74
|
1,274,270 | 7.26 | 7.74 | 7.50 | 50,200 | 0 | 0.8 |
| 21/05/2013 |
7.26
|
2,723,800 | 7.55 | 7.55 | 7.07 | 30,010 | 0 | 0.4 |
| 20/05/2013 |
7.55
|
40,310 | 8.08 | 8.08 | 7.55 | 0 | 0 | 0 |
| 17/05/2013 |
8.08
|
10 | 8.66 | 8.66 | 8.08 | 0 | 0 | 0 |
| 16/05/2013 |
8.66
|
130 | 9.29 | 9.29 | 8.66 | 0 | 0 | 0 |
| 15/05/2013 |
9.29
|
7,230 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
| 30/11/-0001 |
1.83
|
201,100 | 1.95 | 1.95 | 1.81 | 0 | 0 | 0 |