| 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) |
0.70 | 23.33% | 3,600 | 0 | 0 |
3
3.70
3.70
|
|
2 tháng
(2026-01-19) |
0.30 | 8.82% | 4,400 | 0 | 0 |
3
3.70
3.70
|
|
3 tháng
(2025-12-18) |
0.50 | 15.62% | 9,000 | 0 | 0 |
3
3.70
3.70
|
|
6 tháng
(2025-09-19) |
0 | 0% | 24,000 | -2,500 | -0.0 |
3
4.20
3.70
|
|
12 tháng
(2025-03-24) |
-0.30 | -7.50% | 61,700 | -2,500 | -0.0 |
2.50
4.60
3.70
|
|
24 tháng
(2024-03-28) |
-2.30 | -38.33% | 122,153 | -2,500 | -0.0 |
2.50
6
3.70
|
|
36 tháng
(2023-04-03) |
1 | 37.04% | 1,175,556 | -215,200 | -1.0 |
2.40
11.60
3.70
|
|
60 tháng
(2021-04-13) |
-2 | -35.09% | 6,050,739 | -589,030 | -3.1 |
1.90
12.40
3.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/10/2013 |
8.49
|
15,000 | 8.57 | 8.71 | 8.42 | 0 | 0 | 0 |
| 08/10/2013 |
8.86
|
2,000 | 8.86 | 8.86 | 8.86 | 0 | 0 | 0 |
| 07/10/2013 |
8.79
|
0 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 04/10/2013 |
8.79
|
10 | 8.79 | 8.79 | 8.79 | 0 | 0 | 0 |
| 03/10/2013 |
8.57
|
6,830 | 8.57 | 8.79 | 8.49 | 0 | 0 | 0 |
| 02/10/2013 |
8.94
|
1,990 | 8.57 | 8.94 | 8.57 | 0 | 0 | 0 |
| 01/10/2013 |
8.57
|
2,310 | 8.34 | 8.64 | 8.34 | 0 | 0 | 0 |
| 30/09/2013 |
8.49
|
920 | 8.42 | 8.49 | 8.27 | 0 | 0 | 0 |
| 27/09/2013 |
8.34
|
260 | 8.42 | 8.42 | 8.34 | 0 | 0 | 0 |
| 26/09/2013 |
8.42
|
1,080 | 8.12 | 8.42 | 8.12 | 0 | 0 | 0 |
| 25/09/2013 |
8.42
|
6,960 | 8.12 | 8.42 | 8.04 | 0 | 0 | 0 |
| 24/09/2013 |
8.49
|
1,820 | 8.34 | 8.49 | 8.34 | 0 | 0 | 0 |
| 23/09/2013 |
8.19
|
3,030 | 8.12 | 8.19 | 8.12 | 0 | 0 | 0 |
| 20/09/2013 |
8.12
|
11,130 | 8.12 | 8.12 | 8.04 | 0 | 0 | 0 |
| 19/09/2013 |
8.12
|
23,510 | 8.19 | 8.34 | 8.12 | 0 | 0 | 0 |
| 18/09/2013 |
8.19
|
5,320 | 8.34 | 8.34 | 8.19 | 0 | 0 | 0 |
| 17/09/2013 |
8.19
|
850 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 16/09/2013 |
8.42
|
3,010 | 8.19 | 8.42 | 8.19 | 0 | 0 | 0 |
| 13/09/2013 |
8.42
|
1,010 | 8.34 | 8.42 | 8.34 | 0 | 0 | 0 |
| 12/09/2013 |
8.49
|
760 | 8.79 | 8.79 | 8.42 | 0 | 0 | 0 |
| 11/09/2013 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 10/09/2013 |
8.49
|
2,680 | 8.42 | 8.49 | 8.42 | 0 | 0 | 0 |
| 09/09/2013 |
8.04
|
35,700 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 06/09/2013 |
8.12
|
2,000 | 8.19 | 8.19 | 8.12 | 0 | 0 | 0 |
| 05/09/2013 |
8.64
|
500 | 8.57 | 8.64 | 8.57 | 0 | 0 | 0 |
| 04/09/2013 |
8.34
|
3,000 | 8.42 | 8.42 | 8.34 | 0 | 0 | 0 |
| 03/09/2013 |
8.79
|
5,080 | 8.42 | 8.79 | 8.27 | 0 | 0 | 0 |
| 30/08/2013 |
8.42
|
3,290 | 8.19 | 8.42 | 8.19 | 0 | 0 | 0 |
| 29/08/2013 |
8.27
|
19,030 | 8.64 | 8.64 | 8.19 | 0 | 0 | 0 |
| 28/08/2013 |
8.27
|
10,400 | 8.79 | 8.79 | 8.27 | 0 | 0 | 0 |
| 27/08/2013 |
8.79
|
4,520 | 8.94 | 8.94 | 8.79 | 0 | 0 | 0 |
| 26/08/2013 |
9.01
|
4,550 | 8.94 | 9.09 | 8.86 | 0 | 0 | 0 |
| 23/08/2013 |
9.01
|
3,090 | 9.16 | 9.16 | 8.86 | 0 | 0 | 0 |
| 22/08/2013 |
8.79
|
17,500 | 9.16 | 9.16 | 8.79 | 0 | 0 | 0 |
| 21/08/2013 |
9.24
|
660 | 9.31 | 9.31 | 9.16 | 0 | 0 | 0 |
| 20/08/2013 |
9.16
|
5,360 | 9.09 | 9.16 | 9.01 | 3,980 | 0 | 0.0 |
| 19/08/2013 |
9.09
|
3,010 | 9.09 | 9.09 | 9.01 | 0 | 0 | 0 |
| 16/08/2013 |
9.01
|
5,400 | 9.16 | 9.16 | 8.94 | 0 | 0 | 0 |
| 15/08/2013 |
9.01
|
10,510 | 9.24 | 9.24 | 8.86 | 0 | 0 | 0 |
| 14/08/2013 |
8.86
|
6,810 | 8.86 | 9.16 | 8.86 | 0 | 0 | 0 |
| 13/08/2013 |
9.24
|
3,030 | 9.01 | 9.24 | 8.94 | 0 | 0 | 0 |
| 12/08/2013 |
9.38
|
7,020 | 9.16 | 9.38 | 8.94 | 0 | 0 | 0 |
| 09/08/2013 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
| 08/08/2013 |
9.53
|
0 | 9.53 | 9.53 | 9.53 | 0 | 0 | 0 |
| 07/08/2013 |
9.53
|
2,010 | 9.38 | 9.53 | 9.31 | 0 | 0 | 0 |
| 06/08/2013 |
9.31
|
850 | 9.24 | 9.31 | 9.09 | 0 | 0 | 0 |
| 05/08/2013 |
9.24
|
3,390 | 9.24 | 9.24 | 9.09 | 0 | 0 | 0 |
| 02/08/2013 |
9.24
|
4,540 | 9.24 | 9.24 | 9.16 | 0 | 0 | 0 |
| 01/08/2013 |
9.24
|
15,160 | 9.16 | 9.31 | 9.16 | 0 | 0 | 0 |
| 31/07/2013 |
9.16
|
360 | 9.16 | 9.16 | 9.16 | 0 | 0 | 0 |
| 30/07/2013 |
9.16
|
1,810 | 9.09 | 9.16 | 9.09 | 0 | 0 | 0 |
| 29/07/2013 |
8.94
|
11,310 | 9.24 | 9.24 | 8.94 | 0 | 0 | 0 |
| 26/07/2013 |
9.24
|
6,580 | 9.09 | 9.24 | 9.09 | 0 | 0 | 0 |
| 25/07/2013 |
9.16
|
31,570 | 9.16 | 9.31 | 9.16 | 0 | 0 | 0 |
| 24/07/2013 |
9.46
|
15,510 | 8.94 | 9.46 | 8.94 | 0 | 0 | 0 |
| 23/07/2013 |
9.01
|
28,930 | 8.94 | 9.16 | 8.94 | 0 | 0 | 0 |
| 22/07/2013 |
8.94
|
30,520 | 9.16 | 9.16 | 8.94 | 0 | 0 | 0 |
| 19/07/2013 |
9.24
|
11,290 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
| 18/07/2013 |
9.24
|
11,830 | 9.38 | 9.38 | 9.24 | 0 | 0 | 0 |
| 17/07/2013 |
9.38
|
17,990 | 9.38 | 9.38 | 9.38 | 0 | 0 | 0 |
| 16/07/2013 |
9.38
|
9,250 | 9.46 | 9.46 | 9.24 | 0 | 0 | 0 |
| 15/07/2013 |
9.16
|
7,290 | 9.31 | 9.31 | 9.09 | 0 | 0 | 0 |
| 12/07/2013 |
9.31
|
20,070 | 9.46 | 9.46 | 9.24 | 0 | 0 | 0 |
| 11/07/2013 |
9.53
|
6,510 | 9.31 | 9.53 | 9.31 | 0 | 0 | 0 |
| 10/07/2013 |
9.53
|
3,800 | 9.53 | 9.68 | 9.38 | 0 | 0 | 0 |
| 09/07/2013 |
9.53
|
13,640 | 9.98 | 9.98 | 9.53 | 0 | 0 | 0 |
| 08/07/2013 |
9.83
|
144,050 | 9.83 | 9.83 | 9.83 | 0 | 0 | 0 |
| 05/07/2013 |
9.24
|
21,090 | 9.24 | 9.24 | 9.24 | 0 | 0 | 0 |
| 04/07/2013 |
8.64
|
2,310 | 8.86 | 8.86 | 8.64 | 0 | 0 | 0 |
| 03/07/2013 |
8.57
|
8,610 | 8.57 | 8.57 | 8.49 | 900 | 0 | 0.0 |
| 02/07/2013 |
8.57
|
7,030 | 8.49 | 8.57 | 8.49 | 4,950 | 0 | 0.1 |
| 01/07/2013 |
8.49
|
30,160 | 8.49 | 8.49 | 8.42 | 20,050 | 0 | 0.2 |
| 28/06/2013 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
| 27/06/2013 |
8.49
|
10,810 | 8.49 | 8.49 | 8.42 | 0 | 0 | 0 |
| 26/06/2013 |
8.49
|
37,010 | 8.49 | 8.49 | 8.34 | 15,000 | 0 | 0.2 |
| 25/06/2013 |
8.49
|
1,000 | 8.49 | 8.49 | 8.49 | 1,000 | 0 | 0.0 |
| 24/06/2013 |
8.57
|
18,200 | 8.64 | 8.64 | 8.57 | 0 | 0 | 0 |
| 21/06/2013 |
8.57
|
6,000 | 8.49 | 8.57 | 8.49 | 4,500 | 0 | 0.1 |
| 20/06/2013 |
8.49
|
6,700 | 8.57 | 8.57 | 8.49 | 690 | 0 | 0.0 |
| 19/06/2013 |
8.57
|
19,300 | 8.57 | 8.57 | 8.49 | 3,000 | 0 | 0.0 |
| 18/06/2013 |
8.57
|
8,310 | 8.49 | 8.57 | 8.42 | 5,000 | 0 | 0.1 |
| 17/06/2013 |
8.64
|
9,510 | 8.49 | 8.64 | 8.34 | 7,000 | 0 | 0.1 |
| 14/06/2013 |
8.49
|
3,880 | 8.49 | 8.49 | 8.42 | 0 | 0 | 0 |
| 13/06/2013 |
8.49
|
8,040 | 8.64 | 8.64 | 8.49 | 0 | 0 | 0 |
| 12/06/2013 |
8.64
|
1,900 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 |
| 11/06/2013 |
8.79
|
6,100 | 8.71 | 8.79 | 8.64 | 0 | 0 | 0 |
| 10/06/2013 |
8.79
|
18,730 | 8.64 | 8.79 | 8.64 | 0 | 500 | -0.0 |
| 07/06/2013 |
8.79
|
23,490 | 8.71 | 8.79 | 8.71 | 0 | 0 | 0 |
| 06/06/2013 |
8.71
|
8,520 | 8.57 | 8.71 | 8.57 | 0 | 0 | 0 |
| 05/06/2013 |
8.64
|
25,150 | 8.57 | 8.64 | 8.57 | 0 | 0 | 0 |
| 04/06/2013 |
8.49
|
18,250 | 8.64 | 8.64 | 8.49 | 0 | 0 | 0 |
| 03/06/2013 |
8.64
|
39,510 | 8.49 | 8.79 | 8.49 | 2,500 | 0 | 0.0 |
| 31/05/2013 |
8.49
|
21,600 | 8.57 | 8.64 | 8.49 | 0 | 0 | 0 |
| 30/05/2013 |
8.42
|
21,830 | 8.49 | 8.49 | 8.42 | 17,630 | 0 | 0.2 |
| 29/05/2013 |
8.49
|
32,540 | 8.42 | 8.57 | 8.42 | 7,370 | 0 | 0.1 |
| 28/05/2013 |
8.42
|
9,510 | 8.27 | 8.42 | 8.27 | 0 | 0 | 0 |
| 27/05/2013 |
8.34
|
21,390 | 8.27 | 8.42 | 8.19 | 0 | 0 | 0 |
| 24/05/2013 |
8.27
|
5,800 | 8.19 | 8.27 | 8.19 | 0 | 0 | 0 |
| 23/05/2013 |
8.19
|
1,800 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 22/05/2013 |
8.12
|
14,280 | 8.27 | 8.34 | 8.12 | 0 | 0 | 0 |