| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
0.20 | 1.90% | 69,600 | 0 | 0 |
10.40
10.90
10.60
|
|
2 tháng
(2025-10-06) |
0.10 | 0.94% | 128,800 | 0 | 0 |
10.20
10.90
10.60
|
|
3 tháng
(2025-09-08) |
0 | 0% | 185,600 | 0 | 0 |
10
10.90
10.60
|
|
6 tháng
(2025-06-09) |
1.77 | 19.84% | 391,600 | 0 | 0 |
8.93
11.20
10.60
|
|
12 tháng
(2024-12-10) |
1.50 | 16.35% | 847,999 | -24 | -0.0 |
7.95
11.20
10.60
|
|
24 tháng
(2023-12-18) |
-0.82 | -7.10% | 1,437,725 | -924 | -0.0 |
7.95
11.70
10.60
|
|
36 tháng
(2022-12-21) |
0.70 | 7% | 2,299,942 | -6,224 | -0.1 |
7.95
14.11
10.60
|
|
60 tháng
(2020-12-31) |
-8.03 | -42.88% | 11,682,704 | -924 | 0.3 |
7.95
41.06
10.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/02/2013 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 06/02/2013 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 05/02/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 04/02/2013 |
3.80
|
200 | 3.62 | 3.80 | 3.55 | 0 | 0 | 0 |
| 01/02/2013 |
3.62
|
6,100 | 3.76 | 3.76 | 3.62 | 0 | 6,100 | -0.1 |
| 31/01/2013 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
| 30/01/2013 |
3.76
|
2,500 | 3.80 | 3.80 | 3.76 | 0 | 500 | -0.0 |
| 29/01/2013 |
3.80
|
900 | 4.21 | 4.21 | 3.80 | 0 | 0 | 0 |
| 28/01/2013 |
4.21
|
100 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 25/01/2013 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 24/01/2013 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 23/01/2013 |
4.21
|
200 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 22/01/2013 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 21/01/2013 |
4.21
|
300 | 4.18 | 4.21 | 4.21 | 0 | 0 | 0 |
| 18/01/2013 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 17/01/2013 |
4.18
|
2,500 | 3.80 | 4.18 | 3.90 | 0 | 0 | 0 |
| 16/01/2013 |
3.80
|
300 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 15/01/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 14/01/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 11/01/2013 |
3.80
|
1,700 | 3.76 | 3.80 | 3.80 | 0 | 0 | 0 |
| 10/01/2013 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
| 09/01/2013 |
3.76
|
1,100 | 3.90 | 3.90 | 3.69 | 0 | 0 | 0 |
| 08/01/2013 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 07/01/2013 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 04/01/2013 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 03/01/2013 |
3.90
|
1,000 | 3.97 | 3.97 | 3.90 | 0 | 0 | 0 |
| 02/01/2013 |
3.97
|
1,000 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 28/12/2012 |
3.97
|
1,900 | 3.93 | 3.97 | 3.97 | 0 | 0 | 0 |
| 27/12/2012 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 26/12/2012 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 25/12/2012 |
3.93
|
200 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 24/12/2012 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
| 21/12/2012 |
3.93
|
1,900 | 3.97 | 3.97 | 3.93 | 0 | 0 | 0 |
| 20/12/2012 |
3.97
|
10,000 | 3.97 | 3.97 | 3.93 | 0 | 0 | 0 |
| 19/12/2012 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 18/12/2012 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 17/12/2012 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 14/12/2012 |
3.97
|
100 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 13/12/2012 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 12/12/2012 |
3.97
|
1,400 | 4.24 | 4.24 | 3.97 | 0 | 0 | 0 |
| 11/12/2012 |
4.24
|
100 | 4.07 | 4.24 | 4.24 | 0 | 0 | 0 |
| 10/12/2012 |
4.07
|
100 | 3.93 | 4.07 | 4.07 | 0 | 0 | 0 |
| 07/12/2012 |
3.93
|
400 | 3.73 | 3.93 | 3.93 | 0 | 0 | 0 |
| 06/12/2012 |
3.73
|
1,800 | 3.49 | 3.73 | 3.69 | 1,700 | 0 | 0.0 |
| 05/12/2012 |
3.49
|
0 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 04/12/2012 |
3.49
|
4,200 | 3.73 | 3.73 | 3.49 | 0 | 0 | 0 |
| 03/12/2012 |
3.73
|
100 | 3.55 | 3.73 | 3.73 | 0 | 0 | 0 |
| 30/11/2012 |
3.55
|
100 | 3.66 | 3.66 | 3.55 | 0 | 0 | 0 |
| 29/11/2012 |
3.66
|
400 | 3.49 | 3.66 | 3.66 | 0 | 0 | 0 |
| 28/11/2012 |
3.49
|
0 | 3.45 | 3.49 | 3.49 | 0 | 0 | 0 |
| 27/11/2012 |
3.45
|
10,100 | 3.69 | 3.90 | 3.45 | 0 | 0 | 0 |
| 26/11/2012 |
3.69
|
1,900 | 3.97 | 4.07 | 3.69 | 0 | 0 | 0 |
| 23/11/2012 |
3.97
|
100 | 3.87 | 3.97 | 3.97 | 0 | 0 | 0 |
| 22/11/2012 |
3.87
|
100 | 4.14 | 4.14 | 3.87 | 0 | 0 | 0 |
| 21/11/2012 |
4.14
|
100 | 4.07 | 4.14 | 4.14 | 0 | 0 | 0 |
| 20/11/2012 |
4.07
|
100 | 3.93 | 4.07 | 4.07 | 0 | 0 | 0 |
| 19/11/2012 |
3.93
|
100 | 3.73 | 3.93 | 3.93 | 0 | 0 | 0 |
| 16/11/2012 |
3.73
|
500 | 3.59 | 3.73 | 3.69 | 0 | 0 | 0 |
| 15/11/2012 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
| 14/11/2012 |
3.59
|
1,100 | 3.66 | 3.66 | 3.55 | 0 | 0 | 0 |
| 13/11/2012 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
| 12/11/2012 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
| 09/11/2012 |
3.66
|
500 | 3.87 | 3.87 | 3.66 | 0 | 0 | 0 |
| 08/11/2012 |
3.87
|
1,900 | 3.90 | 3.90 | 3.66 | 0 | 0 | 0 |
| 07/11/2012 |
3.90
|
100 | 4.18 | 4.18 | 3.90 | 0 | 0 | 0 |
| 06/11/2012 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 05/11/2012 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 02/11/2012 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 01/11/2012 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 31/10/2012 |
4.18
|
100 | 4.04 | 4.18 | 4.18 | 0 | 0 | 0 |
| 30/10/2012 |
4.04
|
100 | 3.90 | 4.04 | 4.04 | 0 | 0 | 0 |
| 29/10/2012 |
3.90
|
100 | 3.83 | 3.90 | 3.90 | 0 | 0 | 0 |
| 26/10/2012 |
3.83
|
300 | 3.62 | 3.83 | 3.73 | 0 | 0 | 0 |
| 25/10/2012 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
| 24/10/2012 |
3.62
|
100 | 3.73 | 3.73 | 3.62 | 0 | 0 | 0 |
| 23/10/2012 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 22/10/2012 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 19/10/2012 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 18/10/2012 |
3.73
|
3,600 | 3.80 | 3.80 | 3.73 | 0 | 0 | 0 |
| 17/10/2012 |
3.80
|
400 | 3.83 | 3.83 | 3.80 | 0 | 0 | 0 |
| 16/10/2012 |
3.83
|
1,100 | 4.00 | 4.00 | 3.83 | 0 | 0 | 0 |
| 15/10/2012 |
4.00
|
100 | 3.80 | 4.00 | 4.00 | 0 | 0 | 0 |
| 12/10/2012 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 11/10/2012 |
3.80
|
1,000 | 3.73 | 3.80 | 3.80 | 0 | 0 | 0 |
| 10/10/2012 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 09/10/2012 |
3.73
|
200 | 3.90 | 3.90 | 3.73 | 0 | 0 | 0 |
| 08/10/2012 |
3.90
|
400 | 3.66 | 3.90 | 3.69 | 0 | 0 | 0 |
| 05/10/2012 |
3.66
|
1,400 | 3.55 | 3.66 | 3.62 | 0 | 0 | 0 |
| 04/10/2012 |
3.55
|
1,600 | 3.73 | 3.87 | 3.55 | 300 | 0 | 0.0 |
| 03/10/2012 |
3.73
|
100 | 3.87 | 3.87 | 3.73 | 0 | 0 | 0 |
| 02/10/2012 |
3.87
|
4,000 | 4.11 | 4.11 | 3.87 | 0 | 0 | 0 |
| 01/10/2012 |
4.11
|
5,300 | 4.21 | 4.45 | 3.93 | 0 | 0 | 0 |
| 28/09/2012 |
4.21
|
100 | 3.97 | 4.21 | 4.21 | 0 | 0 | 0 |
| 27/09/2012 |
3.97
|
1,400 | 4.24 | 4.24 | 3.97 | 0 | 0 | 0 |
| 26/09/2012 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 25/09/2012 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 24/09/2012 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 21/09/2012 |
4.24
|
200 | 4.21 | 4.24 | 3.93 | 0 | 0 | 0 |
| 20/09/2012 |
4.21
|
1,500 | 4.07 | 4.35 | 3.80 | 0 | 0 | 0 |
| 19/09/2012 |
4.07
|
300 | 3.87 | 4.07 | 3.66 | 0 | 0 | 0 |