| 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) |
1.40 | 3.29% | 1,356,400 | -9,000 | -0.4 |
42.40
45.20
44
|
|
2 tháng
(2025-12-01) |
-0.99 | -2.20% | 3,220,500 | -80,700 | -3.5 |
42.20
46.62
44
|
|
3 tháng
(2025-10-30) |
-1.57 | -3.43% | 4,471,900 | -103,300 | -4.6 |
42.20
46.62
44
|
|
6 tháng
(2025-08-01) |
-3.30 | -6.97% | 14,218,500 | -195,300 | -8.8 |
42.20
50.56
44
|
|
12 tháng
(2025-02-03) |
-11.10 | -20.15% | 38,113,739 | -706,364 | -30.9 |
36.92
55.75
44
|
|
24 tháng
(2024-02-15) |
-9.96 | -18.46% | 93,629,417 | -2,234,039 | -132.1 |
36.92
74.06
44
|
|
36 tháng
(2023-02-13) |
3.30 | 8.11% | 120,645,354 | -3,006,980 | -171.9 |
36.92
74.06
44
|
|
60 tháng
(2021-02-23) |
-15.93 | -26.58% | 215,076,192 | -3,636,181 | -254.6 |
28.67
96.41
44
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/08/2013 |
0.99
|
3,900 | 0.94 | 1.00 | 0.98 | 0 | 2,500 | -0.0 |
| 28/08/2013 |
0.94
|
7,100 | 1.00 | 1.02 | 0.94 | 0 | 0 | 0 |
| 27/08/2013 |
1.00
|
1,000 | 1.03 | 1.03 | 1.00 | 0 | 0 | 0 |
| 26/08/2013 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 |
| 23/08/2013 |
1.03
|
1,000 | 1.07 | 1.07 | 1.03 | 0 | 0 | 0 |
| 22/08/2013 |
1.07
|
500 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 |
| 21/08/2013 |
1.07
|
800 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 |
| 20/08/2013 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 |
| 19/08/2013 |
1.07
|
2,000 | 1.03 | 1.07 | 1.07 | 400 | 0 | 0.0 |
| 16/08/2013 |
1.03
|
300 | 1.03 | 1.03 | 1.03 | 300 | 0 | 0.0 |
| 15/08/2013 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 |
| 14/08/2013 |
1.03
|
300 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 |
| 13/08/2013 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 |
| 12/08/2013 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 |
| 09/08/2013 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 |
| 08/08/2013 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 |
| 07/08/2013 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 |
| 06/08/2013 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 |
| 05/08/2013 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 |
| 02/08/2013 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 |
| 01/08/2013 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 |
| 31/07/2013 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 |
| 30/07/2013 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 |
| 29/07/2013 |
1.03
|
300 | 1.05 | 1.05 | 1.03 | 0 | 0 | 0 |
| 26/07/2013 |
1.05
|
100 | 1.05 | 1.05 | 1.05 | 0 | 100 | -0.0 |
| 25/07/2013 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
| 24/07/2013 |
1.05
|
400 | 1.16 | 1.16 | 1.05 | 0 | 0 | 0 |
| 23/07/2013 |
1.16
|
100 | 1.08 | 1.16 | 1.16 | 100 | 0 | 0.0 |
| 22/07/2013 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 |
| 19/07/2013 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 |
| 18/07/2013 |
1.08
|
300 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 |
| 17/07/2013 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 |
| 16/07/2013 |
1.08
|
200 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 |
| 15/07/2013 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 |
| 12/07/2013 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 |
| 11/07/2013 |
1.08
|
1,000 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 |
| 10/07/2013 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 |
| 09/07/2013 |
1.08
|
700 | 1.14 | 1.16 | 1.08 | 0 | 0 | 0 |
| 08/07/2013 |
1.14
|
4,400 | 1.08 | 1.14 | 1.13 | 0 | 0 | 0 |
| 05/07/2013 |
1.08
|
100 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 |
| 04/07/2013 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 |
| 03/07/2013 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 |
| 02/07/2013 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 |
| 01/07/2013 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 |
| 28/06/2013 |
1.08
|
200 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 |
| 27/06/2013 |
1.08
|
200 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 |
| 26/06/2013 |
1.08
|
1,500 | 1.16 | 1.16 | 1.08 | 0 | 1,000 | -0.0 |
| 25/06/2013 |
1.16
|
2,400 | 1.16 | 1.26 | 1.12 | 0 | 100 | -0.0 |
| 24/06/2013 |
1.16
|
200 | 1.26 | 1.26 | 1.16 | 0 | 0 | 0 |
| 21/06/2013 |
1.26
|
600 | 1.24 | 1.29 | 1.14 | 0 | 100 | -0.0 |
| 20/06/2013 |
1.24
|
10,800 | 1.24 | 1.24 | 1.16 | 0 | 0 | 0 |
| 19/06/2013 |
1.24
|
0 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 |
| 18/06/2013 |
1.24
|
6,600 | 1.32 | 1.32 | 1.19 | 0 | 3,400 | -0.0 |
| 17/06/2013 |
1.32
|
2,800 | 1.26 | 1.32 | 1.19 | 0 | 0 | 0 |
| 14/06/2013 |
1.26
|
9,100 | 1.21 | 1.26 | 1.12 | 0 | 0 | 0 |
| 13/06/2013 |
1.21
|
21,700 | 1.13 | 1.21 | 1.12 | 0 | 0 | 0 |
| 12/06/2013 |
1.13
|
4,100 | 1.10 | 1.16 | 1.10 | 1,700 | 0 | 0.0 |
| 11/06/2013 |
1.10
|
3,600 | 1.09 | 1.10 | 1.08 | 0 | 0 | 0 |
| 10/06/2013 |
1.09
|
12,800 | 1.05 | 1.12 | 1.07 | 0 | 1,000 | -0.0 |
| 07/06/2013 |
1.05
|
1,500 | 1.05 | 1.07 | 1.05 | 0 | 0 | 0 |
| 06/06/2013 |
1.05
|
1,000 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
| 05/06/2013 |
1.05
|
12,100 | 1.03 | 1.07 | 1.04 | 0 | 0 | 0 |
| 04/06/2013 |
1.03
|
200 | 1.09 | 1.09 | 1.03 | 0 | 0 | 0 |
| 03/06/2013 |
1.09
|
100 | 1.04 | 1.09 | 1.09 | 0 | 0 | 0 |
| 31/05/2013 |
1.04
|
3,800 | 1.18 | 1.18 | 1.04 | 0 | 0 | 0 |
| 30/05/2013 |
1.18
|
1,500 | 1.19 | 1.19 | 1.08 | 0 | 0 | 0 |
| 29/05/2013 |
1.19
|
3,300 | 1.10 | 1.21 | 1.05 | 0 | 0 | 0 |
| 28/05/2013 |
1.10
|
59,800 | 1.02 | 1.10 | 1.04 | 0 | 35,800 | -0.3 |
| 27/05/2013 |
1.02
|
700 | 1.00 | 1.07 | 1.00 | 0 | 0 | 0 |
| 24/05/2013 |
1.00
|
10,200 | 1.07 | 1.07 | 1.00 | 300 | 0 | 0.0 |
| 23/05/2013 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 |
| 22/05/2013 |
1.07
|
300 | 1.03 | 1.07 | 1.07 | 0 | 0 | 0 |
| 21/05/2013 |
1.03
|
105,700 | 1.03 | 1.03 | 1.00 | 0 | 100,626 | -0.8 |
| 20/05/2013 |
1.03
|
10,000 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 |
| 17/05/2013 |
1.03
|
4,700 | 1.03 | 1.03 | 1.02 | 0 | 0 | 0 |
| 16/05/2013 |
1.03
|
3,000 | 1.00 | 1.03 | 1.00 | 0 | 0 | 0 |
| 15/05/2013 |
1.00
|
1,000 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 |
| 14/05/2013 |
1.00
|
11,400 | 1.04 | 1.04 | 1.00 | 0 | 0 | 0 |
| 13/05/2013 |
1.04
|
9,200 | 1.00 | 1.04 | 1.00 | 0 | 0 | 0 |
| 10/05/2013 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 |
| 09/05/2013 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 |
| 08/05/2013 |
1.00
|
1,000 | 1.07 | 1.07 | 1.00 | 0 | 0 | 0 |
| 07/05/2013 |
1.07
|
2,000 | 1.07 | 1.07 | 1.07 | 0 | 60 | -0.0 |
| 06/05/2013 |
1.07
|
1,700 | 1.00 | 1.07 | 1.02 | 0 | 0 | 0 |
| 03/05/2013 |
1.00
|
400 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 |
| 02/05/2013 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 |
| 26/04/2013 |
1.00
|
1,500 | 1.08 | 1.08 | 1.00 | 0 | 0 | 0 |
| 25/04/2013 |
1.08
|
100 | 1.03 | 1.08 | 1.08 | 0 | 0 | 0 |
| 24/04/2013 |
1.03
|
0 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 |
| 23/04/2013 |
1.03
|
5,000 | 1.00 | 1.03 | 1.03 | 0 | 0 | 0 |
| 22/04/2013 |
1.00
|
1,000 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 |
| 18/04/2013 |
1.00
|
3,100 | 1.10 | 1.10 | 1.00 | 0 | 0 | 0 |
| 17/04/2013 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 16/04/2013 |
1.10
|
100 | 1.00 | 1.10 | 1.10 | 0 | 0 | 0 |
| 15/04/2013 |
1.00
|
5,000 | 1.04 | 1.04 | 1.00 | 0 | 0 | 0 |
| 12/04/2013 |
1.04
|
7,700 | 1.14 | 1.14 | 1.03 | 0 | 0 | 0 |
| 11/04/2013 |
1.14
|
3,000 | 1.27 | 1.27 | 1.14 | 0 | 0 | 0 |
| 10/04/2013 |
1.27
|
3,800 | 1.16 | 1.27 | 1.16 | 0 | 0 | 0 |
| 09/04/2013 |
1.16
|
1,600 | 1.16 | 1.16 | 1.14 | 0 | 0 | 0 |
| 08/04/2013 |
1.16
|
1,100 | 1.09 | 1.16 | 1.16 | 0 | 0 | 0 |