| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.11 | -1.15% | 557,500 | 4,000 | 0 |
9.33
9.78
9.33
|
|
2 tháng
(2026-04-13) |
-1.14 | -10.75% | 1,769,700 | 4,000 | 0 |
9.09
10.70
9.33
|
|
3 tháng
(2026-03-16) |
-0.19 | -1.97% | 3,341,500 | 4,000 | 0 |
9.09
10.85
9.33
|
|
6 tháng
(2025-12-15) |
0.46 | 5.11% | 6,058,000 | 4,000 | 0 |
8.89
10.85
9.33
|
|
12 tháng
(2025-06-17) |
2.27 | 31.57% | 24,581,300 | 3,500 | -0.0 |
6.92
12.70
9.33
|
|
24 tháng
(2024-06-24) |
3.71 | 64.52% | 37,671,300 | 3,500 | -0.0 |
5.60
12.70
9.33
|
|
36 tháng
(2023-06-28) |
2.07 | 28% | 79,060,900 | 3,474 | -0.0 |
5.51
12.70
9.33
|
|
60 tháng
(2021-07-08) |
1.88 | 24.77% | 214,972,500 | -38,771 | -2.6 |
5.38
21.74
9.33
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/08/2013 |
5.31
|
5,570 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
| 09/08/2013 |
5.31
|
3,300 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
| 08/08/2013 |
5.31
|
6,910 | 5.31 | 5.31 | 5.22 | 0 | 0 | 0 |
| 07/08/2013 |
5.31
|
2,170 | 5.22 | 5.31 | 5.25 | 0 | 0 | 0 |
| 06/08/2013 |
5.22
|
8,700 | 5.19 | 5.22 | 5.19 | 0 | 0 | 0 |
| 05/08/2013 |
5.19
|
3,630 | 5.19 | 5.22 | 5.19 | 0 | 0 | 0 |
| 02/08/2013 |
5.19
|
5,000 | 5.16 | 5.19 | 5.19 | 0 | 0 | 0 |
| 01/08/2013 |
5.16
|
10,180 | 5.13 | 5.16 | 5.16 | 0 | 0 | 0 |
| 31/07/2013 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 30/07/2013 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 29/07/2013 |
5.13
|
5,500 | 5.16 | 5.16 | 5.13 | 0 | 0 | 0 |
| 26/07/2013 |
5.16
|
2,300 | 5.31 | 5.31 | 5.16 | 0 | 0 | 0 |
| 25/07/2013 |
5.31
|
1,010 | 5.16 | 5.31 | 5.16 | 0 | 0 | 0 |
| 24/07/2013 |
5.16
|
5,010 | 5.16 | 5.31 | 5.16 | 0 | 0 | 0 |
| 23/07/2013 |
5.16
|
11,940 | 5.16 | 5.16 | 5.16 | 0 | 5,000 | -0.1 |
| 22/07/2013 |
5.16
|
6,000 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 19/07/2013 |
5.16
|
650 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 18/07/2013 |
5.16
|
5,000 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 17/07/2013 |
5.16
|
11,020 | 5.16 | 5.16 | 5.06 | 0 | 0 | 0 |
| 16/07/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 15/07/2013 |
5.16
|
1,000 | 5.19 | 5.19 | 5.16 | 0 | 0 | 0 |
| 12/07/2013 |
5.19
|
30 | 5.56 | 5.56 | 5.19 | 0 | 0 | 0 |
| 11/07/2013 |
5.56
|
6,810 | 5.22 | 5.56 | 5.16 | 0 | 6,800 | -0.1 |
| 10/07/2013 |
5.22
|
1,810 | 5.47 | 5.78 | 5.22 | 0 | 0 | 0 |
| 09/07/2013 |
5.47
|
1,100 | 5.53 | 5.53 | 5.47 | 0 | 0 | 0 |
| 08/07/2013 |
5.53
|
60 | 5.94 | 5.94 | 5.53 | 0 | 0 | 0 |
| 05/07/2013 |
5.94
|
50 | 5.81 | 5.94 | 5.81 | 0 | 0 | 0 |
| 04/07/2013 |
5.81
|
17,350 | 5.44 | 5.81 | 5.16 | 0 | 0 | 0 |
| 03/07/2013 |
5.44
|
10 | 5.85 | 5.85 | 5.44 | 0 | 0 | 0 |
| 02/07/2013 |
5.85
|
40 | 5.47 | 5.85 | 5.85 | 0 | 0 | 0 |
| 01/07/2013 |
5.47
|
20 | 5.16 | 5.47 | 5.47 | 0 | 0 | 0 |
| 28/06/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 27/06/2013 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 26/06/2013 |
5.16
|
330 | 5.06 | 5.16 | 4.72 | 0 | 0 | 0 |
| 25/06/2013 |
5.06
|
4,020 | 5.13 | 5.13 | 5.06 | 0 | 0 | 0 |
| 24/06/2013 |
5.13
|
3,360 | 5.06 | 5.13 | 5.06 | 0 | 0 | 0 |
| 21/06/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 20/06/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 19/06/2013 |
5.06
|
2,000 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 18/06/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 17/06/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 14/06/2013 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 13/06/2013 |
5.06
|
12,260 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 12/06/2013 |
5.06
|
550 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
| 11/06/2013 |
5.06
|
500 | 5.10 | 5.10 | 5.06 | 0 | 0 | 0 |
| 10/06/2013 |
5.10
|
7,560 | 5.16 | 5.16 | 5.10 | 0 | 0 | 0 |
| 07/06/2013 |
5.16
|
4,100 | 5.10 | 5.16 | 5.16 | 0 | 0 | 0 |
| 06/06/2013 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 05/06/2013 |
5.10
|
700 | 5.06 | 5.10 | 5.10 | 0 | 0 | 0 |
| 04/06/2013 |
5.06
|
4,800 | 5.06 | 5.10 | 5.03 | 0 | 0 | 0 |
| 03/06/2013 |
5.06
|
3,380 | 5.00 | 5.06 | 5.00 | 910 | 0 | 0.0 |
| 31/05/2013 |
5.00
|
1,730 | 5.00 | 5.00 | 5.00 | 1,730 | 0 | 0.0 |
| 30/05/2013 |
5.00
|
1,640 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 29/05/2013 |
5.00
|
1,410 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 28/05/2013 |
5.00
|
6,290 | 5.16 | 5.16 | 5.00 | 0 | 0 | 0 |
| 27/05/2013 |
5.16
|
10 | 5.22 | 5.22 | 5.16 | 0 | 0 | 0 |
| 24/05/2013 |
5.22
|
10 | 5.00 | 5.22 | 5.22 | 0 | 0 | 0 |
| 23/05/2013 |
5.00
|
1,850 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 22/05/2013 |
5.00
|
1,200 | 5.25 | 5.25 | 5.00 | 0 | 0 | 0 |
| 21/05/2013 |
5.25
|
10 | 5.63 | 5.63 | 5.25 | 0 | 0 | 0 |
| 20/05/2013 |
5.63
|
3,310 | 5.28 | 5.63 | 5.03 | 0 | 0 | 0 |
| 17/05/2013 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 16/05/2013 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 15/05/2013 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 14/05/2013 |
5.28
|
4,510 | 5.00 | 5.28 | 5.00 | 0 | 0 | 0 |
| 13/05/2013 |
5.00
|
1,000 | 5.10 | 5.10 | 5.00 | 0 | 0 | 0 |
| 10/05/2013 |
5.10
|
510 | 5.00 | 5.10 | 5.00 | 0 | 0 | 0 |
| 09/05/2013 |
5.00
|
21,900 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 08/05/2013 |
5.00
|
2,500 | 5.25 | 5.25 | 5.00 | 0 | 0 | 0 |
| 07/05/2013 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 06/05/2013 |
5.25
|
1,610 | 5.00 | 5.25 | 5.00 | 0 | 0 | 0 |
| 03/05/2013 |
5.00
|
770 | 5.10 | 5.10 | 5.00 | 0 | 0 | 0 |
| 02/05/2013 |
5.10
|
13,690 | 5.10 | 5.10 | 5.06 | 0 | 0 | 0 |
| 26/04/2013 |
5.10
|
6,300 | 5.03 | 5.10 | 5.03 | 0 | 0 | 0 |
| 25/04/2013 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 24/04/2013 |
5.03
|
16,690 | 5.13 | 5.13 | 5.03 | 0 | 0 | 0 |
| 23/04/2013 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 22/04/2013 |
5.13
|
2,450 | 5.22 | 5.47 | 5.13 | 500 | 0 | 0.0 |
| 18/04/2013 |
5.22
|
510 | 5.16 | 5.22 | 5.13 | 0 | 0 | 0 |
| 17/04/2013 |
5.16
|
1,100 | 5.19 | 5.19 | 5.16 | 0 | 0 | 0 |
| 16/04/2013 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 15/04/2013 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 12/04/2013 |
5.19
|
7,700 | 5.19 | 5.19 | 5.13 | 3,700 | 0 | 0.1 |
| 11/04/2013 |
5.19
|
7,730 | 4.88 | 5.19 | 4.88 | 0 | 0 | 0 |
| 10/04/2013 |
4.88
|
10,140 | 4.78 | 4.88 | 4.78 | 0 | 0 | 0 |
| 09/04/2013 |
4.78
|
2,350 | 4.72 | 4.81 | 4.75 | 0 | 0 | 0 |
| 08/04/2013 |
4.72
|
3,100 | 4.69 | 4.72 | 4.69 | 0 | 0 | 0 |
| 05/04/2013 |
4.69
|
14,900 | 4.63 | 4.69 | 4.69 | 0 | 0 | 0 |
| 04/04/2013 |
4.63
|
5,540 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
| 03/04/2013 |
4.63
|
12,340 | 4.53 | 4.63 | 4.60 | 0 | 0 | 0 |
| 02/04/2013 |
4.53
|
4,700 | 4.47 | 4.53 | 4.53 | 0 | 0 | 0 |
| 01/04/2013 |
4.47
|
10,690 | 4.47 | 4.47 | 4.16 | 0 | 0 | 0 |
| 29/03/2013 |
4.47
|
4,810 | 4.47 | 4.47 | 4.16 | 0 | 0 | 0 |
| 28/03/2013 |
4.47
|
9,200 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
| 27/03/2013 |
4.47
|
1,000 | 4.50 | 4.50 | 4.47 | 1,000 | 0 | 0.0 |
| 26/03/2013 |
4.50
|
2,840 | 4.38 | 4.50 | 4.38 | 0 | 0 | 0 |
| 25/03/2013 |
4.38
|
9,780 | 4.31 | 4.38 | 4.38 | 0 | 0 | 0 |
| 22/03/2013 |
4.31
|
4,340 | 4.38 | 4.38 | 4.31 | 0 | 0 | 0 |
| 21/03/2013 |
4.38
|
2,000 | 4.35 | 4.38 | 4.38 | 0 | 0 | 0 |
| 20/03/2013 |
4.35
|
24,660 | 4.35 | 4.38 | 4.35 | 0 | 0 | 0 |