| 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) |
-0.40 | -3.13% | 54,100 | -4,100 | -0.0 |
11.70
13.40
12.40
|
|
2 tháng
(2026-01-19) |
-0.30 | -2.36% | 230,800 | -5,900 | -0.1 |
11.70
13.40
12.40
|
|
3 tháng
(2025-12-18) |
0.40 | 3.33% | 506,000 | -162,800 | -1.9 |
11.60
13.50
12.40
|
|
6 tháng
(2025-09-19) |
0 | 0% | 688,400 | -235,900 | -2.8 |
11.60
13.90
12.40
|
|
12 tháng
(2025-03-24) |
1.66 | 15.50% | 1,294,800 | -208,000 | -2.5 |
9.44
13.90
12.40
|
|
24 tháng
(2024-03-28) |
5.35 | 75.79% | 2,645,089 | -245,900 | -2.9 |
6.71
13.90
12.40
|
|
36 tháng
(2023-04-03) |
7.45 | 150.45% | 3,469,492 | -30,800 | -1.2 |
4.62
13.90
12.40
|
|
60 tháng
(2021-04-13) |
5.34 | 75.66% | 9,220,415 | 15,964 | -0.8 |
4.62
13.90
12.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/10/2013 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 10/10/2013 |
3.60
|
500 | 3.66 | 3.66 | 3.60 | 0 | 0 | 0 |
| 09/10/2013 |
3.66
|
500 | 3.32 | 3.66 | 3.66 | 500 | 0 | 0.0 |
| 08/10/2013 |
3.32
|
1,700 | 3.05 | 3.32 | 3.32 | 500 | 0 | 0.0 |
| 07/10/2013 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 04/10/2013 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 03/10/2013 |
3.05
|
33 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 02/10/2013 |
3.05
|
1,104 | 3.05 | 3.05 | 3.05 | 100 | 0 | 0.0 |
| 01/10/2013 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 30/09/2013 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 27/09/2013 |
3.05
|
1,000 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 26/09/2013 |
3.05
|
2,000 | 2.94 | 3.05 | 2.94 | 0 | 0 | 0 |
| 25/09/2013 |
2.94
|
1,000 | 2.88 | 2.94 | 2.94 | 0 | 0 | 0 |
| 24/09/2013 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
| 23/09/2013 |
2.88
|
200 | 2.83 | 2.88 | 2.88 | 0 | 0 | 0 |
| 20/09/2013 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |
| 19/09/2013 |
2.83
|
1,000 | 2.77 | 2.83 | 2.83 | 0 | 1,000 | -0.0 |
| 18/09/2013 |
2.77
|
3,000 | 2.88 | 2.88 | 2.77 | 0 | 0 | 0 |
| 17/09/2013 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 |
| 16/09/2013 |
2.88
|
5,100 | 3.05 | 3.05 | 2.88 | 0 | 5,100 | -0.0 |
| 13/09/2013 |
3.05
|
0 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 12/09/2013 |
3.05
|
22,900 | 3.32 | 3.32 | 3.05 | 0 | 22,900 | -0.1 |
| 11/09/2013 |
3.32
|
6,200 | 3.60 | 3.60 | 3.32 | 0 | 5,800 | -0.0 |
| 10/09/2013 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 09/09/2013 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 06/09/2013 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 05/09/2013 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 04/09/2013 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 03/09/2013 |
3.60
|
6,000 | 3.60 | 3.60 | 3.60 | 0 | 6,000 | -0.0 |
| 30/08/2013 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 29/08/2013 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 28/08/2013 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 27/08/2013 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 26/08/2013 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 23/08/2013 |
3.60
|
2,600 | 3.60 | 3.60 | 3.60 | 0 | 2,600 | -0.0 |
| 22/08/2013 |
3.60
|
303 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 21/08/2013 |
3.60
|
4,500 | 3.60 | 3.60 | 3.60 | 0 | 4,500 | -0.0 |
| 20/08/2013 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 19/08/2013 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 16/08/2013 |
3.60
|
2,400 | 3.66 | 3.66 | 3.60 | 0 | 2,400 | -0.0 |
| 15/08/2013 |
3.66
|
3,000 | 3.60 | 3.66 | 3.66 | 0 | 3,000 | -0.0 |
| 14/08/2013 |
3.60
|
4,500 | 3.60 | 3.60 | 3.60 | 0 | 4,500 | -0.0 |
| 13/08/2013 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 12/08/2013 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 09/08/2013 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 08/08/2013 |
3.60
|
7,500 | 3.60 | 3.60 | 3.60 | 0 | 7,500 | -0.0 |
| 07/08/2013 |
3.60
|
4,000 | 3.66 | 3.66 | 3.60 | 0 | 3,600 | -0.0 |
| 06/08/2013 |
3.66
|
4,000 | 3.66 | 3.66 | 3.66 | 0 | 4,000 | -0.0 |
| 05/08/2013 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
| 02/08/2013 |
3.66
|
9,000 | 3.66 | 3.66 | 3.66 | 0 | 9,000 | -0.1 |
| 01/08/2013 |
3.66
|
3,100 | 3.66 | 3.66 | 3.66 | 0 | 3,100 | -0.0 |
| 31/07/2013 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
| 30/07/2013 |
3.66
|
1,900 | 3.66 | 3.71 | 3.66 | 0 | 0 | 0 |
| 29/07/2013 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
| 26/07/2013 |
3.66
|
10,500 | 3.66 | 3.66 | 3.66 | 0 | 10,400 | -0.1 |
| 25/07/2013 |
3.66
|
100 | 3.77 | 3.77 | 3.66 | 0 | 0 | 0 |
| 24/07/2013 |
3.77
|
100 | 3.93 | 3.93 | 3.77 | 0 | 0 | 0 |
| 23/07/2013 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 22/07/2013 |
3.93
|
4,700 | 3.93 | 3.93 | 3.93 | 0 | 4,700 | -0.0 |
| 19/07/2013 |
3.93
|
1,100 | 3.93 | 3.99 | 3.93 | 0 | 1,100 | -0.0 |
| 18/07/2013 |
3.93
|
3,600 | 3.93 | 3.99 | 3.93 | 0 | 3,600 | -0.0 |
| 17/07/2013 |
3.93
|
500 | 3.99 | 3.99 | 3.93 | 0 | 0 | 0 |
| 16/07/2013 |
3.99
|
2,000 | 3.99 | 3.99 | 3.99 | 0 | 2,000 | -0.0 |
| 15/07/2013 |
3.99
|
6,500 | 3.99 | 3.99 | 3.99 | 0 | 6,500 | -0.0 |
| 12/07/2013 |
3.99
|
3,300 | 3.99 | 3.99 | 3.99 | 0 | 2,000 | -0.0 |
| 11/07/2013 |
3.99
|
2,300 | 4.27 | 4.27 | 3.99 | 0 | 2,100 | -0.0 |
| 10/07/2013 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
| 09/07/2013 |
4.27
|
100 | 4.04 | 4.27 | 4.27 | 0 | 100 | -0.0 |
| 08/07/2013 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 05/07/2013 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 04/07/2013 |
4.04
|
100 | 4.43 | 4.43 | 4.04 | 0 | 0 | 0 |
| 03/07/2013 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
| 02/07/2013 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
| 01/07/2013 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
| 28/06/2013 |
4.43
|
200 | 4.43 | 4.43 | 4.43 | 200 | 0 | 0.0 |
| 27/06/2013 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
| 26/06/2013 |
4.43
|
1,100 | 4.88 | 4.93 | 4.43 | 100 | 0 | 0.0 |
| 25/06/2013 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 24/06/2013 |
4.88
|
1,000 | 4.43 | 4.88 | 4.88 | 1,000 | 0 | 0.0 |
| 21/06/2013 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
| 20/06/2013 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
| 19/06/2013 |
4.43
|
200 | 4.43 | 4.43 | 4.43 | 0 | 200 | -0.0 |
| 18/06/2013 |
4.43
|
7,600 | 4.27 | 4.43 | 4.43 | 5,000 | 7,600 | -0.0 |
| 17/06/2013 |
4.27
|
200 | 4.71 | 5.10 | 4.27 | 100 | 0 | 0.0 |
| 14/06/2013 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 13/06/2013 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 12/06/2013 |
4.71
|
100 | 4.71 | 4.71 | 4.71 | 100 | 100 | 0 |
| 11/06/2013 |
4.71
|
1,800 | 5.21 | 5.21 | 4.71 | 0 | 1,800 | -0.0 |
| 10/06/2013 |
5.21
|
5,200 | 4.93 | 5.21 | 4.54 | 0 | 5,200 | -0.0 |
| 07/06/2013 |
4.93
|
5,100 | 4.99 | 4.99 | 4.54 | 0 | 5,100 | -0.0 |
| 06/06/2013 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 05/06/2013 |
4.99
|
800 | 5.04 | 5.04 | 4.54 | 100 | 500 | -0.0 |
| 04/06/2013 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 03/06/2013 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 31/05/2013 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 30/05/2013 |
5.04
|
5,100 | 4.93 | 5.04 | 4.54 | 3,000 | 5,100 | -0.0 |
| 29/05/2013 |
4.93
|
2,100 | 4.88 | 4.93 | 4.60 | 100 | 200 | -0.0 |
| 28/05/2013 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 27/05/2013 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 24/05/2013 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |