| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.50 | -3.85% | 17,700 | 2,700 | 0.0 |
12.25
13.20
12.50
|
|
2 tháng
(2025-10-06) |
-0.15 | -1.19% | 73,700 | 2,000 | 0.0 |
12.25
13.20
12.50
|
|
3 tháng
(2025-09-05) |
-0.40 | -3.10% | 129,200 | 5,700 | 0.1 |
12.25
13.20
12.50
|
|
6 tháng
(2025-06-09) |
-0.59 | -4.48% | 1,511,000 | 43,300 | 0.6 |
12.25
13.50
12.50
|
|
12 tháng
(2024-12-09) |
-0.45 | -3.47% | 3,696,200 | 48,406 | 0.6 |
11.20
13.64
12.50
|
|
24 tháng
(2023-12-15) |
2.35 | 23.10% | 6,775,700 | 119,637 | 1.7 |
9.73
13.64
12.50
|
|
36 tháng
(2022-12-20) |
4.59 | 58.03% | 7,554,300 | 148,337 | 2.3 |
7.59
13.64
12.50
|
|
60 tháng
(2020-12-30) |
5.13 | 69.61% | 10,312,760 | 166,237 | -0.9 |
7.37
13.74
12.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/02/2013 |
3.94
|
3,900 | 3.91 | 3.97 | 3.94 | 0 | 0 | 0 |
| 31/01/2013 |
3.91
|
10,020 | 4.08 | 4.11 | 3.91 | 0 | 0 | 0 |
| 30/01/2013 |
4.08
|
68,200 | 3.84 | 4.08 | 4.01 | 0 | 0 | 0 |
| 29/01/2013 |
3.84
|
1,110 | 3.87 | 3.91 | 3.80 | 0 | 0 | 0 |
| 28/01/2013 |
3.87
|
13,730 | 3.94 | 4.01 | 3.87 | 0 | 6,500 | -0.1 |
| 25/01/2013 |
3.94
|
7,530 | 3.97 | 3.97 | 3.91 | 0 | 0 | 0 |
| 24/01/2013 |
3.97
|
4,250 | 3.87 | 3.97 | 3.80 | 0 | 0 | 0 |
| 23/01/2013 |
3.87
|
6,010 | 4.01 | 4.01 | 3.87 | 0 | 0 | 0 |
| 22/01/2013 |
4.01
|
3,220 | 4.11 | 4.11 | 3.91 | 0 | 0 | 0 |
| 21/01/2013 |
4.11
|
20 | 3.97 | 4.11 | 4.08 | 0 | 0 | 0 |
| 18/01/2013 |
3.97
|
4,040 | 4.08 | 4.18 | 3.84 | 0 | 0 | 0 |
| 17/01/2013 |
4.08
|
5,010 | 4.11 | 4.18 | 4.04 | 0 | 0 | 0 |
| 16/01/2013 |
4.11
|
25,520 | 4.01 | 4.18 | 4.08 | 0 | 0 | 0 |
| 15/01/2013 |
4.01
|
12,730 | 4.01 | 4.18 | 4.01 | 0 | 0 | 0 |
| 14/01/2013 |
4.01
|
6,460 | 4.18 | 4.18 | 4.01 | 0 | 0 | 0 |
| 11/01/2013 |
4.18
|
20,300 | 4.01 | 4.18 | 4.01 | 0 | 0 | 0 |
| 10/01/2013 |
4.01
|
25,700 | 3.84 | 4.01 | 3.84 | 0 | 0 | 0 |
| 09/01/2013 |
3.84
|
7,280 | 3.97 | 3.97 | 3.84 | 0 | 0 | 0 |
| 08/01/2013 |
3.97
|
640 | 3.97 | 3.97 | 3.80 | 0 | 0 | 0 |
| 07/01/2013 |
3.97
|
23,500 | 3.80 | 3.97 | 3.91 | 0 | 0 | 0 |
| 04/01/2013 |
3.80
|
2,140 | 3.84 | 3.84 | 3.70 | 0 | 0 | 0 |
| 03/01/2013 |
3.84
|
3,490 | 3.80 | 3.84 | 3.80 | 0 | 0 | 0 |
| 02/01/2013 |
3.80
|
7,500 | 3.91 | 3.94 | 3.73 | 0 | 0 | 0 |
| 28/12/2012 |
3.91
|
720 | 3.80 | 3.91 | 3.80 | 0 | 0 | 0 |
| 27/12/2012 |
3.80
|
4,080 | 3.87 | 3.91 | 3.80 | 0 | 0 | 0 |
| 26/12/2012 |
3.87
|
10 | 3.94 | 3.94 | 3.87 | 0 | 0 | 0 |
| 25/12/2012 |
3.94
|
20 | 3.87 | 3.94 | 3.94 | 0 | 0 | 0 |
| 24/12/2012 |
3.87
|
10 | 3.80 | 3.87 | 3.87 | 0 | 0 | 0 |
| 21/12/2012 |
3.80
|
3,610 | 3.80 | 3.94 | 3.80 | 0 | 0 | 0 |
| 20/12/2012 |
3.80
|
12,510 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 19/12/2012 |
3.80
|
1,650 | 3.80 | 3.87 | 3.80 | 0 | 0 | 0 |
| 18/12/2012 |
3.80
|
11,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 17/12/2012 |
3.80
|
1,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 14/12/2012 |
3.80
|
8,480 | 3.94 | 3.94 | 3.80 | 0 | 0 | 0 |
| 13/12/2012 |
3.94
|
1,010 | 3.87 | 3.94 | 3.84 | 0 | 0 | 0 |
| 12/12/2012 |
3.87
|
8,000 | 3.94 | 3.97 | 3.80 | 0 | 0 | 0 |
| 11/12/2012 |
3.94
|
6,500 | 3.97 | 4.01 | 3.94 | 0 | 0 | 0 |
| 10/12/2012 |
3.97
|
8,100 | 3.94 | 3.97 | 3.91 | 0 | 0 | 0 |
| 07/12/2012 |
3.94
|
10 | 3.91 | 3.94 | 3.94 | 0 | 0 | 0 |
| 06/12/2012 |
3.91
|
140 | 3.94 | 3.94 | 3.91 | 0 | 0 | 0 |
| 05/12/2012 |
3.94
|
17,020 | 3.91 | 4.08 | 3.94 | 0 | 0 | 0 |
| 04/12/2012 |
3.91
|
5,110 | 3.84 | 3.91 | 3.87 | 0 | 0 | 0 |
| 03/12/2012 |
3.84
|
26,450 | 3.87 | 3.87 | 3.80 | 0 | 0 | 0 |
| 30/11/2012 |
3.87
|
2,010 | 3.84 | 3.87 | 3.80 | 0 | 0 | 0 |
| 29/11/2012 |
3.84
|
4,210 | 3.87 | 3.87 | 3.84 | 0 | 0 | 0 |
| 28/11/2012 |
3.87
|
14,900 | 3.80 | 3.87 | 3.80 | 0 | 0 | 0 |
| 27/11/2012 |
3.80
|
890 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 26/11/2012 |
3.80
|
21,810 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 23/11/2012 |
3.80
|
13,750 | 3.87 | 3.87 | 3.80 | 0 | 0 | 0 |
| 22/11/2012 |
3.87
|
10 | 3.84 | 3.87 | 3.87 | 0 | 0 | 0 |
| 21/11/2012 |
3.84
|
970 | 3.84 | 3.87 | 3.84 | 0 | 0 | 0 |
| 20/11/2012 |
3.84
|
500 | 3.80 | 3.84 | 3.80 | 0 | 0 | 0 |
| 19/11/2012 |
3.80
|
10,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 16/11/2012 |
3.80
|
18,630 | 3.94 | 3.94 | 3.80 | 0 | 0 | 0 |
| 15/11/2012 |
3.94
|
2,510 | 3.87 | 3.94 | 3.91 | 0 | 0 | 0 |
| 14/11/2012 |
3.87
|
940 | 3.87 | 3.87 | 3.80 | 0 | 0 | 0 |
| 13/11/2012 |
3.87
|
4,410 | 3.87 | 3.87 | 3.70 | 0 | 0 | 0 |
| 12/11/2012 |
3.87
|
7,310 | 3.80 | 3.87 | 3.84 | 0 | 0 | 0 |
| 09/11/2012 |
3.80
|
11,810 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 08/11/2012 |
3.80
|
10,000 | 3.87 | 3.87 | 3.80 | 0 | 0 | 0 |
| 07/11/2012 |
3.87
|
5,780 | 3.80 | 3.87 | 3.80 | 0 | 0 | 0 |
| 06/11/2012 |
3.80
|
38,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 05/11/2012 |
3.80
|
50 | 3.80 | 3.80 | 3.63 | 0 | 0 | 0 |
| 02/11/2012 |
3.80
|
58,510 | 3.87 | 3.87 | 3.70 | 0 | 0 | 0 |
| 01/11/2012 |
3.87
|
46,540 | 3.80 | 3.87 | 3.80 | 0 | 0 | 0 |
| 31/10/2012 |
3.80
|
29,200 | 3.87 | 3.87 | 3.80 | 0 | 0 | 0 |
| 30/10/2012 |
3.87
|
5,930 | 3.87 | 3.87 | 3.80 | 0 | 0 | 0 |
| 29/10/2012 |
3.87
|
11,570 | 3.80 | 3.87 | 3.80 | 0 | 0 | 0 |
| 26/10/2012 |
3.80
|
20,050 | 3.80 | 3.87 | 3.80 | 0 | 0 | 0 |
| 25/10/2012 |
3.80
|
13,790 | 3.84 | 3.84 | 3.80 | 0 | 0 | 0 |
| 24/10/2012 |
3.84
|
21,230 | 3.77 | 3.84 | 3.77 | 0 | 0 | 0 |
| 23/10/2012 |
3.77
|
14,410 | 3.66 | 3.77 | 3.66 | 0 | 0 | 0 |
| 22/10/2012 |
3.66
|
14,950 | 3.77 | 3.80 | 3.66 | 0 | 0 | 0 |
| 19/10/2012 |
3.77
|
8,800 | 3.87 | 3.87 | 3.77 | 0 | 0 | 0 |
| 18/10/2012 |
3.87
|
31,320 | 3.80 | 3.87 | 3.70 | 0 | 0 | 0 |
| 17/10/2012 |
3.80
|
23,400 | 3.91 | 3.91 | 3.77 | 0 | 0 | 0 |
| 16/10/2012 |
3.91
|
24,680 | 3.73 | 3.91 | 3.73 | 0 | 0 | 0 |
| 15/10/2012 |
3.73
|
13,930 | 3.91 | 3.97 | 3.73 | 0 | 0 | 0 |
| 12/10/2012 |
3.91
|
25,630 | 4.01 | 4.08 | 3.84 | 0 | 0 | 0 |
| 11/10/2012 |
4.01
|
20,780 | 4.11 | 4.15 | 3.97 | 0 | 0 | 0 |
| 10/10/2012 |
4.11
|
8,790 | 4.04 | 4.11 | 3.94 | 0 | 0 | 0 |
| 09/10/2012 |
4.04
|
75,720 | 3.87 | 4.04 | 3.87 | 0 | 0 | 0 |
| 08/10/2012 |
3.87
|
15,970 | 3.70 | 3.87 | 3.87 | 0 | 0 | 0 |
| 05/10/2012 |
3.70
|
350 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 04/10/2012 |
3.70
|
1,830 | 3.70 | 3.73 | 3.70 | 0 | 0 | 0 |
| 03/10/2012 |
3.70
|
7,760 | 3.66 | 3.80 | 3.63 | 0 | 0 | 0 |
| 02/10/2012 |
3.66
|
11,390 | 3.80 | 3.80 | 3.66 | 0 | 0 | 0 |
| 01/10/2012 |
3.80
|
5,830 | 3.91 | 3.91 | 3.73 | 0 | 0 | 0 |
| 28/09/2012 |
3.91
|
13,840 | 3.80 | 3.91 | 3.73 | 0 | 0 | 0 |
| 27/09/2012 |
3.80
|
2,330 | 3.87 | 3.94 | 3.73 | 0 | 0 | 0 |
| 26/09/2012 |
3.87
|
6,900 | 3.84 | 3.91 | 3.84 | 0 | 0 | 0 |
| 25/09/2012 |
3.84
|
9,500 | 3.84 | 3.94 | 3.73 | 0 | 0 | 0 |
| 24/09/2012 |
3.84
|
11,240 | 3.91 | 3.97 | 3.73 | 0 | 0 | 0 |
| 21/09/2012 |
3.91
|
11,840 | 3.80 | 3.94 | 3.87 | 0 | 0 | 0 |
| 20/09/2012 |
3.80
|
4,920 | 3.94 | 4.01 | 3.80 | 0 | 0 | 0 |
| 19/09/2012 |
3.94
|
16,690 | 3.84 | 3.97 | 3.70 | 0 | 0 | 0 |
| 18/09/2012 |
3.84
|
51,500 | 4.01 | 4.11 | 3.84 | 0 | 0 | 0 |
| 17/09/2012 |
4.01
|
46,980 | 4.18 | 4.25 | 3.97 | 0 | 0 | 0 |
| 14/09/2012 |
4.18
|
32,700 | 4.11 | 4.22 | 4.08 | 0 | 0 | 0 |
| 13/09/2012 |
4.11
|
26,140 | 3.94 | 4.11 | 3.94 | 0 | 0 | 0 |