| 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) |
0.15 | 4.73% | 637,500 | -18,000 | 0 |
3.12
3.33
3.32
|
|
2 tháng
(2026-04-13) |
-0.02 | -0.60% | 1,101,200 | -4,200 | 0 |
3.12
3.34
3.32
|
|
3 tháng
(2026-03-16) |
0.02 | 0.61% | 1,917,900 | -17,300 | -0.0 |
3.12
3.35
3.32
|
|
6 tháng
(2025-12-15) |
-0.13 | -3.87% | 4,501,100 | -20,700 | -0.0 |
3.12
3.62
3.32
|
|
12 tháng
(2025-06-17) |
-0.41 | -11.04% | 21,134,400 | 196,200 | 0.9 |
3.12
4.21
3.32
|
|
24 tháng
(2024-06-24) |
-0.50 | -13.06% | 56,205,100 | 189,806 | 0.9 |
2.83
5.17
3.32
|
|
36 tháng
(2023-06-28) |
-1.36 | -29.06% | 95,106,400 | 195,406 | 0.9 |
2.83
6.18
3.32
|
|
60 tháng
(2021-07-08) |
-2.03 | -37.90% | 248,959,200 | 581,015 | 3.9 |
2.81
11.78
3.32
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/08/2013 |
4.88
|
131,850 | 4.92 | 4.92 | 4.78 | 0 | 0 | 0 |
| 09/08/2013 |
4.92
|
110,140 | 5.01 | 5.01 | 4.92 | 15,000 | 0 | 0.2 |
| 08/08/2013 |
5.01
|
254,270 | 5.01 | 5.20 | 4.97 | 30,000 | 0 | 0.3 |
| 07/08/2013 |
5.01
|
152,770 | 5.06 | 5.06 | 4.92 | 0 | 0 | 0 |
| 06/08/2013 |
5.06
|
154,640 | 5.01 | 5.11 | 4.92 | 18,300 | 0 | 0.2 |
| 05/08/2013 |
5.01
|
411,390 | 4.78 | 5.11 | 4.78 | 46,700 | 0 | 0.5 |
| 02/08/2013 |
4.78
|
192,300 | 4.88 | 5.11 | 4.78 | 6,310 | 0 | 0.1 |
| 01/08/2013 |
4.88
|
429,570 | 4.60 | 4.88 | 4.55 | 0 | 0 | 0 |
| 31/07/2013 |
4.60
|
356,570 | 4.78 | 4.78 | 4.55 | 0 | 4,300 | -0.0 |
| 30/07/2013 |
4.78
|
292,330 | 4.78 | 4.88 | 4.74 | 0 | 0 | 0 |
| 29/07/2013 |
4.78
|
319,090 | 5.01 | 5.06 | 4.78 | 0 | 0 | 0 |
| 26/07/2013 |
5.01
|
398,540 | 5.29 | 5.34 | 5.01 | 6,000 | 0 | 0.1 |
| 25/07/2013 |
5.29
|
198,360 | 5.57 | 5.57 | 5.29 | 5,000 | 0 | 0.1 |
| 24/07/2013 |
5.57
|
227,000 | 5.43 | 5.62 | 5.48 | 5,000 | 0 | 0.1 |
| 23/07/2013 |
5.43
|
141,880 | 5.48 | 5.57 | 5.43 | 5,000 | 0 | 0.1 |
| 22/07/2013 |
5.48
|
136,260 | 5.57 | 5.57 | 5.48 | 5,000 | 0 | 0.1 |
| 19/07/2013 |
5.57
|
135,160 | 5.57 | 5.62 | 5.57 | 0 | 0 | 0 |
| 18/07/2013 |
5.57
|
91,700 | 5.62 | 5.66 | 5.53 | 5,000 | 0 | 0.1 |
| 17/07/2013 |
5.62
|
209,240 | 5.71 | 5.71 | 5.62 | 5,000 | 33,800 | -0.3 |
| 16/07/2013 |
5.71
|
94,400 | 5.76 | 5.80 | 5.66 | 5,000 | 0 | 0.1 |
| 15/07/2013 |
5.76
|
267,370 | 5.62 | 5.80 | 5.66 | 5,000 | 0 | 0.1 |
| 12/07/2013 |
5.62
|
194,040 | 5.53 | 5.71 | 5.53 | 10 | 0 | 0.0 |
| 11/07/2013 |
5.53
|
273,790 | 5.62 | 5.66 | 5.53 | 0 | 0 | 0 |
| 10/07/2013 |
5.62
|
205,060 | 5.71 | 5.80 | 5.62 | 0 | 0 | 0 |
| 09/07/2013 |
5.71
|
105,230 | 5.71 | 5.76 | 5.71 | 0 | 0 | 0 |
| 08/07/2013 |
5.71
|
199,980 | 5.85 | 5.85 | 5.71 | 60 | 0 | 0.0 |
| 05/07/2013 |
5.85
|
217,050 | 5.85 | 5.90 | 5.80 | 0 | 0 | 0 |
| 04/07/2013 |
5.85
|
196,440 | 5.85 | 5.94 | 5.85 | 0 | 0 | 0 |
| 03/07/2013 |
5.85
|
188,220 | 5.90 | 5.94 | 5.80 | 16,420 | 0 | 0.2 |
| 02/07/2013 |
5.90
|
149,220 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 01/07/2013 |
5.80
|
202,700 | 5.90 | 5.94 | 5.76 | 0 | 0 | 0 |
| 28/06/2013 |
5.90
|
333,650 | 5.90 | 5.99 | 5.80 | 1,000 | 0 | 0.0 |
| 27/06/2013 |
5.90
|
241,780 | 5.80 | 5.94 | 5.85 | 5,000 | 0 | 0.1 |
| 26/06/2013 |
5.80
|
467,450 | 5.80 | 5.99 | 5.76 | 14,500 | 0 | 0.2 |
| 25/06/2013 |
5.80
|
1,310,770 | 6.22 | 6.22 | 5.80 | 200 | 0 | 0.0 |
| 24/06/2013 |
6.22
|
506,810 | 6.50 | 6.64 | 6.18 | 1,500 | 0 | 0.0 |
| 21/06/2013 |
6.50
|
466,530 | 6.55 | 6.55 | 6.31 | 56,000 | 0 | 0.8 |
| 20/06/2013 |
6.55
|
1,522,520 | 6.45 | 6.73 | 6.45 | 380,920 | 0 | 5.4 |
| 19/06/2013 |
6.45
|
983,840 | 6.04 | 6.45 | 6.18 | 41,500 | 0 | 0.6 |
| 18/06/2013 |
6.04
|
497,460 | 6.04 | 6.18 | 5.99 | 1,000 | 0 | 0.0 |
| 17/06/2013 |
6.04
|
1,093,200 | 6.45 | 6.45 | 6.04 | 1,000 | 29,000 | -0.4 |
| 14/06/2013 |
6.45
|
933,890 | 6.59 | 6.64 | 6.41 | 4,800 | 21,000 | -0.2 |
| 13/06/2013 |
6.59
|
1,185,800 | 6.59 | 6.87 | 6.59 | 100 | 10 | 0.0 |
| 12/06/2013 |
6.59
|
2,428,790 | 6.18 | 6.59 | 6.27 | 211,000 | 0 | 2.9 |
| 11/06/2013 |
6.18
|
1,176,730 | 5.80 | 6.18 | 5.80 | 35,000 | 0 | 0.5 |
| 10/06/2013 |
5.80
|
264,570 | 5.99 | 6.13 | 5.76 | 200 | 0 | 0.0 |
| 07/06/2013 |
5.99
|
437,330 | 5.90 | 6.08 | 5.90 | 20,000 | 0 | 0.3 |
| 06/06/2013 |
5.90
|
351,130 | 5.99 | 6.13 | 5.90 | 600 | 0 | 0.0 |
| 05/06/2013 |
5.99
|
284,950 | 5.99 | 6.22 | 5.94 | 0 | 0 | 0 |
| 04/06/2013 |
5.99
|
374,230 | 6.36 | 6.41 | 5.99 | 0 | 0 | 0 |
| 03/06/2013 |
6.36
|
379,690 | 6.27 | 6.45 | 6.22 | 0 | 0 | 0 |
| 31/05/2013 |
6.27
|
615,720 | 6.59 | 6.69 | 6.27 | 0 | 15,000 | -0.2 |
| 30/05/2013 |
6.59
|
374,470 | 6.45 | 6.83 | 6.31 | 10 | 61,620 | -0.9 |
| 29/05/2013 |
6.45
|
998,580 | 6.73 | 6.73 | 6.27 | 0 | 104,600 | -1.4 |
| 28/05/2013 |
6.73
|
1,198,810 | 6.92 | 6.92 | 6.45 | 16,400 | 35,000 | -0.3 |
| 27/05/2013 |
6.92
|
1,470,620 | 7.43 | 7.43 | 6.92 | 61,620 | 63,010 | -0.0 |
| 24/05/2013 |
7.43
|
2,523,500 | 7.94 | 8.08 | 7.43 | 104,600 | 10,000 | 1.5 |
| 23/05/2013 |
7.94
|
1,239,310 | 7.43 | 7.94 | 7.71 | 35,000 | 0 | 0.6 |
| 22/05/2013 |
7.43
|
1,274,270 | 6.96 | 7.43 | 7.20 | 50,200 | 0 | 0.8 |
| 21/05/2013 |
6.96
|
2,723,800 | 7.24 | 7.24 | 6.78 | 30,010 | 0 | 0.4 |
| 20/05/2013 |
7.24
|
40,310 | 7.75 | 7.75 | 7.24 | 0 | 0 | 0 |
| 17/05/2013 |
7.75
|
10 | 8.31 | 8.31 | 7.75 | 0 | 0 | 0 |
| 16/05/2013 |
8.31
|
130 | 8.91 | 8.91 | 8.31 | 0 | 0 | 0 |
| 15/05/2013 |
8.91
|
7,230 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 |
| 30/11/-0001 |
1.76
|
201,100 | 1.87 | 1.87 | 1.74 | 0 | 0 | 0 |