| 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) |
-0.80 | -2.77% | 6,400 | -2,300 | -0.1 |
26.50
29.30
26.70
|
|
2 tháng
(2026-01-16) |
-0.40 | -1.40% | 100,200 | -5,900 | -0.2 |
26.40
29.30
26.70
|
|
3 tháng
(2025-12-17) |
-1 | -3.44% | 107,000 | -5,900 | -0.2 |
26.40
29.30
26.70
|
|
6 tháng
(2025-09-18) |
-0.77 | -2.68% | 151,200 | -7,400 | -0.2 |
26.07
29.30
26.70
|
|
12 tháng
(2025-03-24) |
-1.48 | -4.99% | 300,400 | -35,300 | -0.1 |
25.69
31.77
26.70
|
|
24 tháng
(2024-03-27) |
-2.77 | -8.96% | 2,500,451 | -41,300 | -0.2 |
25.69
34.37
26.70
|
|
36 tháng
(2023-04-03) |
-6.06 | -17.74% | 2,975,030 | 12,601 | 1.7 |
24.29
40.85
26.70
|
|
60 tháng
(2021-04-12) |
3.11 | 12.46% | 5,722,173 | 22,201 | 2.1 |
22.06
40.85
26.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/10/2013 |
3.19
|
7,500 | 3.15 | 3.19 | 3.19 | 0 | 0 | 0 |
| 09/10/2013 |
3.15
|
17,100 | 3.22 | 3.22 | 3.15 | 0 | 0 | 0 |
| 08/10/2013 |
3.22
|
4,600 | 3.22 | 3.22 | 3.19 | 0 | 0 | 0 |
| 07/10/2013 |
3.22
|
6,400 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 04/10/2013 |
3.22
|
2,400 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 03/10/2013 |
3.22
|
2,598 | 3.19 | 3.22 | 3.19 | 0 | 0 | 0 |
| 02/10/2013 |
3.19
|
14,500 | 3.19 | 3.22 | 3.19 | 0 | 0 | 0 |
| 01/10/2013 |
3.19
|
11,400 | 3.15 | 3.19 | 3.15 | 0 | 0 | 0 |
| 30/09/2013 |
3.15
|
6,050 | 3.15 | 3.19 | 3.15 | 0 | 0 | 0 |
| 27/09/2013 |
3.15
|
9,700 | 3.15 | 3.19 | 3.15 | 0 | 0 | 0 |
| 26/09/2013 |
3.15
|
12,800 | 3.19 | 3.19 | 3.15 | 0 | 0 | 0 |
| 25/09/2013 |
3.19
|
8,500 | 3.19 | 3.19 | 3.12 | 0 | 0 | 0 |
| 24/09/2013 |
3.19
|
500 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 23/09/2013 |
3.19
|
5,300 | 3.12 | 3.19 | 3.15 | 0 | 0 | 0 |
| 20/09/2013 |
3.12
|
5,200 | 3.15 | 3.15 | 3.12 | 0 | 0 | 0 |
| 19/09/2013 |
3.15
|
600 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 18/09/2013 |
3.15
|
2,000 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 17/09/2013 |
3.15
|
4,000 | 3.15 | 3.19 | 3.15 | 0 | 0 | 0 |
| 16/09/2013 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 13/09/2013 |
3.15
|
2,800 | 3.12 | 3.15 | 3.15 | 0 | 0 | 0 |
| 12/09/2013 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
| 11/09/2013 |
3.12
|
12,698 | 3.15 | 3.15 | 3.12 | 0 | 0 | 0 |
| 10/09/2013 |
3.15
|
8,500 | 3.15 | 3.19 | 3.15 | 0 | 0 | 0 |
| 09/09/2013 |
3.15
|
19,900 | 3.15 | 3.19 | 3.15 | 0 | 0 | 0 |
| 06/09/2013 |
3.15
|
11,000 | 3.19 | 3.19 | 3.15 | 0 | 0 | 0 |
| 05/09/2013 |
3.19
|
14,500 | 3.15 | 3.19 | 3.19 | 0 | 0 | 0 |
| 04/09/2013 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 03/09/2013 |
3.15
|
10,000 | 3.19 | 3.19 | 3.15 | 0 | 0 | 0 |
| 30/08/2013 |
3.19
|
20,600 | 3.15 | 3.19 | 3.12 | 0 | 0 | 0 |
| 29/08/2013 |
3.15
|
10,800 | 3.08 | 3.19 | 3.12 | 0 | 0 | 0 |
| 28/08/2013 |
3.08
|
44,500 | 3.15 | 3.15 | 3.04 | 0 | 0 | 0 |
| 27/08/2013 |
3.15
|
4,000 | 3.19 | 3.19 | 3.15 | 0 | 0 | 0 |
| 26/08/2013 |
3.19
|
20,200 | 3.19 | 3.19 | 3.15 | 0 | 0 | 0 |
| 23/08/2013 |
3.19
|
22,100 | 3.15 | 3.22 | 3.15 | 0 | 0 | 0 |
| 22/08/2013 |
3.15
|
26,800 | 3.19 | 3.22 | 3.15 | 0 | 0 | 0 |
| 21/08/2013 |
3.19
|
11,300 | 3.22 | 3.22 | 3.15 | 0 | 0 | 0 |
| 20/08/2013 |
3.22
|
17,500 | 3.19 | 3.22 | 3.15 | 0 | 0 | 0 |
| 19/08/2013 |
3.19
|
29,648 | 3.19 | 3.19 | 3.15 | 0 | 48 | -0.0 |
| 16/08/2013 |
3.19
|
36,500 | 3.22 | 3.22 | 3.19 | 0 | 0 | 0 |
| 15/08/2013 |
3.22
|
31,100 | 3.15 | 3.22 | 3.19 | 0 | 0 | 0 |
| 14/08/2013 |
3.15
|
19,302 | 3.12 | 3.19 | 3.15 | 0 | 2 | -0.0 |
| 13/08/2013 |
3.12
|
39,900 | 3.19 | 3.19 | 3.12 | 0 | 0 | 0 |
| 12/08/2013 |
3.19
|
20,800 | 3.22 | 3.22 | 3.19 | 0 | 0 | 0 |
| 09/08/2013 |
3.22
|
20,900 | 3.22 | 3.22 | 3.15 | 0 | 0 | 0 |
| 08/08/2013 |
3.22
|
19,600 | 3.22 | 3.26 | 3.22 | 0 | 0 | 0 |
| 07/08/2013 |
3.22
|
8,700 | 3.22 | 3.22 | 3.19 | 0 | 0 | 0 |
| 06/08/2013 |
3.22
|
31,400 | 3.15 | 3.22 | 3.15 | 0 | 0 | 0 |
| 05/08/2013 |
3.15
|
16,750 | 3.22 | 3.22 | 3.15 | 0 | 0 | 0 |
| 02/08/2013 |
3.22
|
53,400 | 3.19 | 3.22 | 3.15 | 0 | 0 | 0 |
| 01/08/2013 |
3.19
|
40,600 | 3.15 | 3.26 | 3.19 | 0 | 0 | 0 |
| 31/07/2013 |
3.15
|
54,900 | 3.12 | 3.15 | 3.12 | 0 | 0 | 0 |
| 30/07/2013 |
3.12
|
20,848 | 3.12 | 3.15 | 3.12 | 0 | 0 | 0 |
| 29/07/2013 |
3.12
|
23,800 | 3.12 | 3.12 | 3.08 | 0 | 0 | 0 |
| 26/07/2013 |
3.12
|
25,000 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
| 25/07/2013 |
3.12
|
14,800 | 3.12 | 3.15 | 3.12 | 0 | 0 | 0 |
| 24/07/2013 |
3.12
|
7,400 | 3.15 | 3.15 | 3.08 | 0 | 0 | 0 |
| 23/07/2013 |
3.15
|
45,100 | 3.12 | 3.15 | 3.12 | 0 | 0 | 0 |
| 22/07/2013 |
3.12
|
15,000 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
| 19/07/2013 |
3.12
|
27,500 | 3.12 | 3.12 | 3.08 | 0 | 0 | 0 |
| 18/07/2013 |
3.12
|
18,000 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
| 17/07/2013 |
3.12
|
6,500 | 3.15 | 3.15 | 3.12 | 0 | 0 | 0 |
| 16/07/2013 |
3.15
|
30,300 | 3.12 | 3.15 | 3.08 | 0 | 0 | 0 |
| 15/07/2013 |
3.12
|
33,700 | 3.08 | 3.12 | 3.08 | 0 | 0 | 0 |
| 12/07/2013 |
3.08
|
36,000 | 3.04 | 3.12 | 3.04 | 0 | 0 | 0 |
| 11/07/2013 |
3.04
|
5,900 | 3.04 | 3.04 | 3.04 | 0 | 0 | 0 |
| 10/07/2013 |
3.04
|
31,300 | 3.08 | 3.08 | 3.04 | 0 | 0 | 0 |
| 09/07/2013 |
3.08
|
28,300 | 3.08 | 3.08 | 3.04 | 0 | 0 | 0 |
| 08/07/2013 |
3.08
|
11,100 | 3.08 | 3.08 | 3.04 | 0 | 0 | 0 |
| 05/07/2013 |
3.08
|
8,100 | 3.04 | 3.08 | 3.04 | 0 | 0 | 0 |
| 04/07/2013 |
3.04
|
10,600 | 3.04 | 3.08 | 3.04 | 0 | 0 | 0 |
| 03/07/2013 |
3.04
|
14,900 | 3.08 | 3.08 | 3.04 | 0 | 0 | 0 |
| 02/07/2013 |
3.08
|
14,400 | 3.08 | 3.08 | 3.04 | 0 | 0 | 0 |
| 01/07/2013 |
3.08
|
5,700 | 3.08 | 3.08 | 3.01 | 0 | 0 | 0 |
| 28/06/2013 |
3.08
|
15,300 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 27/06/2013 |
3.08
|
18,100 | 3.01 | 3.08 | 3.04 | 0 | 0 | 0 |
| 26/06/2013 |
3.01
|
35,400 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
| 25/06/2013 |
3.01
|
101,200 | 3.04 | 3.04 | 2.97 | 0 | 0 | 0 |
| 24/06/2013 |
3.04
|
48,800 | 3.08 | 3.15 | 3.04 | 0 | 0 | 0 |
| 21/06/2013 |
3.08
|
2,800 | 3.04 | 3.08 | 3.04 | 0 | 0 | 0 |
| 20/06/2013 |
3.04
|
55,700 | 3.12 | 3.12 | 3.04 | 0 | 0 | 0 |
| 19/06/2013 |
3.12
|
29,300 | 3.12 | 3.15 | 3.12 | 0 | 0 | 0 |
| 18/06/2013 |
3.12
|
24,400 | 3.04 | 3.12 | 3.04 | 0 | 0 | 0 |
| 17/06/2013 |
3.04
|
61,800 | 3.19 | 3.19 | 3.04 | 0 | 0 | 0 |
| 14/06/2013 |
3.19
|
81,900 | 3.19 | 3.22 | 3.15 | 0 | 0 | 0 |
| 13/06/2013 |
3.19
|
47,400 | 3.19 | 3.19 | 3.15 | 0 | 0 | 0 |
| 12/06/2013 |
3.19
|
98,400 | 3.15 | 3.22 | 3.15 | 0 | 0 | 0 |
| 11/06/2013 |
3.15
|
47,000 | 3.12 | 3.22 | 3.15 | 0 | 0 | 0 |
| 10/06/2013 |
3.12
|
108,100 | 3.19 | 3.22 | 3.12 | 0 | 0 | 0 |
| 07/06/2013 |
3.19
|
236,100 | 3.12 | 3.19 | 3.15 | 0 | 0 | 0 |
| 06/06/2013 |
3.12
|
35,600 | 3.12 | 3.12 | 3.08 | 0 | 0 | 0 |
| 05/06/2013 |
3.12
|
68,900 | 3.08 | 3.15 | 3.01 | 0 | 0 | 0 |
| 04/06/2013 |
3.08
|
63,500 | 3.22 | 3.22 | 3.08 | 0 | 0 | 0 |
| 03/06/2013 |
3.22
|
52,200 | 3.22 | 3.22 | 3.12 | 0 | 0 | 0 |
| 31/05/2013 |
3.22
|
165,000 | 3.15 | 3.26 | 3.15 | 0 | 0 | 0 |
| 30/05/2013 |
3.15
|
83,400 | 3.12 | 3.15 | 3.04 | 0 | 0 | 0 |
| 29/05/2013 |
3.12
|
222,200 | 3.08 | 3.19 | 3.12 | 0 | 0 | 0 |
| 28/05/2013 |
3.08
|
106,300 | 3.08 | 3.12 | 3.04 | 0 | 0 | 0 |
| 27/05/2013 |
3.08
|
51,500 | 3.04 | 3.12 | 3.04 | 0 | 0 | 0 |
| 24/05/2013 |
3.04
|
24,000 | 3.04 | 3.04 | 2.97 | 0 | 0 | 0 |
| 23/05/2013 |
3.04
|
208,400 | 3.04 | 3.12 | 3.01 | 0 | 0 | 0 |