| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-5.50 | -12.70% | 2,100 | 0 | 0 |
36.60
43.30
37.80
|
|
2 tháng
(2026-01-19) |
2.80 | 8% | 10,500 | 100 | 0.0 |
35
49.50
37.80
|
|
3 tháng
(2025-12-22) |
0.70 | 1.89% | 12,100 | 500 | 0.0 |
33.40
49.50
37.80
|
|
6 tháng
(2025-09-22) |
1.76 | 4.88% | 24,500 | -2,200 | -0.1 |
32.93
49.50
37.80
|
|
12 tháng
(2025-03-25) |
5.01 | 15.29% | 124,200 | 43,400 | 1.1 |
27.23
49.50
37.80
|
|
24 tháng
(2024-04-01) |
15.64 | 70.60% | 426,057 | 120,400 | 3.4 |
21.46
49.50
37.80
|
|
36 tháng
(2023-04-05) |
12.64 | 50.21% | 492,866 | 133,300 | 3.8 |
20.08
49.50
37.80
|
|
60 tháng
(2021-04-15) |
9.34 | 32.80% | 885,276 | 173,700 | 4.9 |
12.75
49.50
37.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/10/2013 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 14/10/2013 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 11/10/2013 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 10/10/2013 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 09/10/2013 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 08/10/2013 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 07/10/2013 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 04/10/2013 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 03/10/2013 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 02/10/2013 |
5.55
|
400 | 5.25 | 5.55 | 5.55 | 400 | 0 | 0.0 |
| 01/10/2013 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 30/09/2013 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 27/09/2013 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 26/09/2013 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 25/09/2013 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 24/09/2013 |
5.25
|
200 | 4.79 | 5.25 | 5.25 | 0 | 0 | 0 |
| 23/09/2013 |
4.79
|
100 | 4.54 | 4.79 | 4.79 | 0 | 0 | 0 |
| 20/09/2013 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
| 19/09/2013 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
| 18/09/2013 |
4.54
|
100 | 5.04 | 5.04 | 4.54 | 0 | 100 | -0 |
| 17/09/2013 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 16/09/2013 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 13/09/2013 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 12/09/2013 |
5.04
|
100 | 5.60 | 5.60 | 5.04 | 0 | 100 | -0 |
| 11/09/2013 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 10/09/2013 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 09/09/2013 |
5.60
|
1,000 | 5.55 | 5.60 | 5.60 | 0 | 0 | 0 |
| 06/09/2013 |
5.55
|
12,000 | 6.05 | 6.05 | 5.55 | 9,000 | 0 | 0.0 |
| 05/09/2013 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 04/09/2013 |
6.05
|
2,300 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 03/09/2013 |
6.05
|
3,000 | 6.05 | 6.05 | 6.05 | 3,000 | 995,462 | -0.0 |
| 30/08/2013 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 29/08/2013 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 28/08/2013 |
6.05
|
2,000 | 5.55 | 6.05 | 6.05 | 2,000 | 0 | 0.0 |
| 27/08/2013 |
5.55
|
8,000 | 5.55 | 6.05 | 5.55 | 0 | 0 | 0 |
| 26/08/2013 |
5.55
|
100 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 23/08/2013 |
5.55
|
1,000 | 5.04 | 5.55 | 5.55 | 0 | 0 | 0 |
| 22/08/2013 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 21/08/2013 |
5.04
|
10,000 | 5.09 | 5.09 | 5.04 | 10,000 | 0 | 0.0 |
| 20/08/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 19/08/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 16/08/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 15/08/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 14/08/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 13/08/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 12/08/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 09/08/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 08/08/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 07/08/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 06/08/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 05/08/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 1,000 | 0 | 0.0 |
| 02/08/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 01/08/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 31/07/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 10,000 | 0 | 0.1 |
| 30/07/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 29/07/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 26/07/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 25/07/2013 |
5.09
|
1,000 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 24/07/2013 |
5.09
|
17,000 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 23/07/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 22/07/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 19/07/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 18/07/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 17/07/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 16/07/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 15/07/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 12/07/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 11/07/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 10/07/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 09/07/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 08/07/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 05/07/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 04/07/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 03/07/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 02/07/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 01/07/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 28/06/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 27/06/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 26/06/2013 |
5.09
|
2,100 | 5.30 | 5.30 | 5.09 | 2,100 | 0 | 0.0 |
| 25/06/2013 |
5.30
|
5,900 | 5.55 | 5.55 | 5.30 | 0 | 0 | 0 |
| 24/06/2013 |
5.55
|
2,000 | 5.40 | 5.55 | 5.55 | 0 | 0 | 0 |
| 21/06/2013 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 20/06/2013 |
5.40
|
2,500 | 5.30 | 5.40 | 5.40 | 0 | 0 | 0 |
| 19/06/2013 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 18/06/2013 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 17/06/2013 |
5.30
|
7,600 | 5.30 | 5.30 | 5.30 | 5,900 | 0 | 0.1 |
| 14/06/2013 |
5.30
|
5,400 | 4.99 | 5.30 | 5.30 | 0 | 0 | 0 |
| 13/06/2013 |
4.99
|
1,000 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 12/06/2013 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 11/06/2013 |
4.99
|
200 | 4.54 | 4.99 | 4.99 | 0 | 0 | 0 |
| 10/06/2013 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
| 07/06/2013 |
4.54
|
500 | 5.04 | 5.04 | 4.54 | 0 | 0 | 0 |
| 06/06/2013 |
5.04
|
6,000 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 05/06/2013 |
5.04
|
0 | 5.45 | 5.04 | 5.04 | 0 | 0 | 0 |
| 04/06/2013 |
5.45
|
6,600 | 4.99 | 5.45 | 4.59 | 0 | 0 | 0 |
| 03/06/2013 |
4.99
|
100 | 4.54 | 4.99 | 4.99 | 0 | 0 | 0 |
| 31/05/2013 |
4.54
|
200 | 4.84 | 4.84 | 4.54 | 0 | 0 | 0 |
| 30/05/2013 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 29/05/2013 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 28/05/2013 |
4.84
|
1,000 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |