| 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) |
-0.10 | -0.85% | 333,000 | -90,600 | -1.1 |
11.60
13.50
12.20
|
|
2 tháng
(2025-12-01) |
-1.10 | -8.59% | 477,200 | -213,700 | -2.5 |
11.60
13.50
12.20
|
|
3 tháng
(2025-10-30) |
-2 | -14.60% | 540,100 | -235,400 | -2.8 |
11.60
13.90
12.20
|
|
6 tháng
(2025-08-01) |
-2 | -14.59% | 636,500 | -231,300 | -2.8 |
11.60
13.90
12.20
|
|
12 tháng
(2025-02-03) |
1.52 | 14.92% | 1,355,611 | -202,600 | -2.4 |
9.44
13.90
12.20
|
|
24 tháng
(2024-02-15) |
5.08 | 76.78% | 2,647,630 | -228,600 | -2.7 |
6.62
13.90
12.20
|
|
36 tháng
(2023-02-13) |
6.75 | 136.31% | 3,423,706 | -26,700 | -1.1 |
4.62
13.90
12.20
|
|
60 tháng
(2021-02-23) |
5.36 | 84.63% | 10,098,810 | 11,964 | -0.8 |
4.62
13.90
12.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/04/2013 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 04/04/2013 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 03/04/2013 |
5.04
|
100 | 4.89 | 5.04 | 5.04 | 0 | 0 | 0 |
| 02/04/2013 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 |
| 01/04/2013 |
4.89
|
200 | 4.44 | 4.89 | 4.44 | 0 | 0 | 0 |
| 29/03/2013 |
4.44
|
2,800 | 4.49 | 4.49 | 4.44 | 0 | 0 | 0 |
| 28/03/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 27/03/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 26/03/2013 |
4.49
|
500 | 4.44 | 4.49 | 4.49 | 0 | 0 | 0 |
| 25/03/2013 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 22/03/2013 |
4.44
|
100 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 21/03/2013 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 20/03/2013 |
4.44
|
600 | 4.39 | 4.44 | 4.44 | 0 | 0 | 0 |
| 19/03/2013 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
| 18/03/2013 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
| 15/03/2013 |
4.39
|
100 | 4.20 | 4.39 | 4.39 | 100 | 0 | 0.0 |
| 14/03/2013 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 13/03/2013 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 12/03/2013 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 11/03/2013 |
4.20
|
100 | 4.44 | 4.44 | 4.20 | 0 | 0 | 0 |
| 08/03/2013 |
4.44
|
3,000 | 4.35 | 4.44 | 4.44 | 0 | 0 | 0 |
| 07/03/2013 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 06/03/2013 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 05/03/2013 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 04/03/2013 |
4.35
|
200 | 4.44 | 4.44 | 4.35 | 0 | 0 | 0 |
| 01/03/2013 |
4.44
|
2,700 | 4.30 | 4.44 | 4.25 | 0 | 2,100 | -0.0 |
| 28/02/2013 |
4.30
|
300 | 4.25 | 4.30 | 4.30 | 0 | 0 | 0 |
| 27/02/2013 |
4.25
|
400 | 4.44 | 4.44 | 4.25 | 0 | 0 | 0 |
| 26/02/2013 |
4.44
|
6,200 | 4.94 | 4.94 | 4.44 | 0 | 0 | 0 |
| 25/02/2013 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
| 22/02/2013 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
| 21/02/2013 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
| 20/02/2013 |
4.94
|
1,100 | 4.74 | 4.94 | 4.74 | 0 | 0 | 0 |
| 19/02/2013 |
4.74
|
1,000 | 4.69 | 4.84 | 4.69 | 0 | 0 | 0 |
| 18/02/2013 |
4.69
|
200 | 4.59 | 4.69 | 4.69 | 0 | 0 | 0 |
| 08/02/2013 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
| 07/02/2013 |
4.59
|
100 | 5.09 | 5.09 | 4.59 | 0 | 0 | 0 |
| 06/02/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 05/02/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 04/02/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 01/02/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 31/01/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 30/01/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 29/01/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 28/01/2013 |
5.09
|
100 | 5.58 | 5.58 | 5.09 | 0 | 0 | 0 |
| 25/01/2013 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 24/01/2013 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 23/01/2013 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 22/01/2013 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 21/01/2013 |
5.58
|
100 | 5.14 | 5.58 | 5.58 | 0 | 0 | 0 |
| 18/01/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 17/01/2013 |
5.14
|
200 | 5.68 | 5.68 | 5.14 | 0 | 0 | 0 |
| 16/01/2013 |
5.68
|
1,000 | 5.18 | 5.68 | 5.58 | 1,000 | 700 | 0.0 |
| 15/01/2013 |
5.18
|
100 | 4.74 | 5.18 | 5.18 | 0 | 100 | -0.0 |
| 14/01/2013 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 11/01/2013 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 10/01/2013 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 09/01/2013 |
4.74
|
100 | 4.44 | 4.74 | 4.74 | 0 | 100 | -0.0 |
| 08/01/2013 |
4.44
|
100 | 4.49 | 4.49 | 4.44 | 0 | 0 | 0 |
| 07/01/2013 |
4.49
|
5,000 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 04/01/2013 |
4.49
|
100 | 4.74 | 4.74 | 4.49 | 0 | 0 | 0 |
| 03/01/2013 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 02/01/2013 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 28/12/2012 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 27/12/2012 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 26/12/2012 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 25/12/2012 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 24/12/2012 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 21/12/2012 |
4.74
|
100 | 4.44 | 4.74 | 4.74 | 100 | 100 | 0 |
| 20/12/2012 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 19/12/2012 |
4.44
|
1,000 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 18/12/2012 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 17/12/2012 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 14/12/2012 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 13/12/2012 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 12/12/2012 |
4.44
|
2,000 | 4.44 | 4.49 | 4.44 | 0 | 1,000 | -0.0 |
| 11/12/2012 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 10/12/2012 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 07/12/2012 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 06/12/2012 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 05/12/2012 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 04/12/2012 |
4.44
|
10,000 | 4.49 | 4.49 | 4.39 | 0 | 10,000 | -0.1 |
| 03/12/2012 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 30/11/2012 |
4.49
|
3,000 | 4.49 | 4.49 | 4.44 | 0 | 0 | 0 |
| 29/11/2012 |
4.49
|
100 | 4.79 | 4.79 | 4.49 | 0 | 0 | 0 |
| 28/11/2012 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 27/11/2012 |
4.79
|
100 | 4.54 | 4.79 | 4.79 | 100 | 0 | 0.0 |
| 26/11/2012 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
| 23/11/2012 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
| 22/11/2012 |
4.54
|
100 | 4.30 | 4.54 | 4.54 | 0 | 100 | -0.0 |
| 21/11/2012 |
4.30
|
1,300 | 4.30 | 4.30 | 4.25 | 0 | 1,000 | -0.0 |
| 20/11/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 19/11/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 16/11/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 15/11/2012 |
4.30
|
400 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 14/11/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 13/11/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 12/11/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 09/11/2012 |
4.30
|
2,900 | 4.30 | 4.30 | 4.10 | 0 | 2,400 | -0.0 |
| 08/11/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |