| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
1 | 28.57% | 81,600 | 0 | 0 |
3.50
4.90
4
|
|
2 tháng
(2026-01-19) |
0.90 | 25% | 109,700 | 0 | 0 |
3.50
4.90
4
|
|
3 tháng
(2025-12-18) |
0.90 | 25% | 185,800 | 0 | 0 |
3.50
4.90
4
|
|
6 tháng
(2025-09-19) |
0.60 | 15.38% | 203,800 | 0 | 0 |
3.50
4.90
4
|
|
12 tháng
(2025-03-24) |
-0.60 | -11.76% | 656,100 | -1,171 | 0.0 |
3.50
5.80
4
|
|
24 tháng
(2024-03-28) |
0.20 | 4.65% | 1,447,271 | -9,166 | -0.0 |
3.50
7
4
|
|
36 tháng
(2023-04-03) |
-0.96 | -17.62% | 2,011,103 | -9,366 | -0.0 |
3.50
7
4
|
|
60 tháng
(2021-04-13) |
-1.51 | -25.11% | 7,437,652 | -14,583 | -0.1 |
2.91
14.39
4
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/05/2013 |
3.36
|
100 | 3.41 | 3.41 | 3.36 | 0 | 0 | 0 |
| 22/05/2013 |
3.41
|
7,800 | 3.36 | 3.41 | 3.36 | 0 | 0 | 0 |
| 21/05/2013 |
3.36
|
27,200 | 3.30 | 3.36 | 3.30 | 0 | 0 | 0 |
| 20/05/2013 |
3.30
|
32,100 | 3.30 | 3.30 | 3.19 | 0 | 0 | 0 |
| 17/05/2013 |
3.30
|
15,300 | 3.36 | 3.36 | 3.30 | 0 | 0 | 0 |
| 16/05/2013 |
3.36
|
5,000 | 3.30 | 3.36 | 3.24 | 0 | 0 | 0 |
| 15/05/2013 |
3.30
|
12,000 | 3.36 | 3.36 | 3.24 | 0 | 0 | 0 |
| 14/05/2013 |
3.36
|
4,800 | 3.36 | 3.36 | 3.24 | 0 | 0 | 0 |
| 13/05/2013 |
3.36
|
7,500 | 3.36 | 3.41 | 3.36 | 0 | 0 | 0 |
| 10/05/2013 |
3.36
|
3,000 | 3.36 | 3.36 | 3.30 | 0 | 0 | 0 |
| 09/05/2013 |
3.36
|
28,800 | 3.30 | 3.36 | 3.24 | 0 | 0 | 0 |
| 08/05/2013 |
3.30
|
9,900 | 3.36 | 3.36 | 3.30 | 0 | 0 | 0 |
| 07/05/2013 |
3.36
|
9,300 | 3.41 | 3.41 | 3.24 | 0 | 0 | 0 |
| 06/05/2013 |
3.41
|
32,900 | 3.30 | 3.41 | 3.30 | 0 | 0 | 0 |
| 03/05/2013 |
3.30
|
10,300 | 3.30 | 3.30 | 3.24 | 0 | 0 | 0 |
| 02/05/2013 |
3.30
|
200 | 3.30 | 3.30 | 3.13 | 0 | 0 | 0 |
| 26/04/2013 |
3.30
|
100 | 3.24 | 3.30 | 3.30 | 0 | 0 | 0 |
| 25/04/2013 |
3.24
|
7,000 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 24/04/2013 |
3.24
|
3,000 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 23/04/2013 |
3.24
|
100 | 3.13 | 3.24 | 3.24 | 0 | 0 | 0 |
| 22/04/2013 |
3.13
|
700 | 3.13 | 3.19 | 3.13 | 0 | 0 | 0 |
| 18/04/2013 |
3.13
|
6,500 | 3.13 | 3.13 | 3.02 | 0 | 0 | 0 |
| 17/04/2013 |
3.13
|
10,300 | 3.24 | 3.24 | 3.13 | 0 | 0 | 0 |
| 16/04/2013 |
3.24
|
6,000 | 3.24 | 3.24 | 3.13 | 0 | 0 | 0 |
| 15/04/2013 |
3.24
|
8,100 | 3.24 | 3.24 | 3.13 | 0 | 0 | 0 |
| 12/04/2013 |
3.24
|
3,500 | 3.30 | 3.30 | 3.24 | 0 | 0 | 0 |
| 11/04/2013 |
3.30
|
18,100 | 3.36 | 3.36 | 3.19 | 0 | 0 | 0 |
| 10/04/2013 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 09/04/2013 |
3.36
|
21,700 | 3.30 | 3.36 | 3.24 | 0 | 0 | 0 |
| 08/04/2013 |
3.30
|
8,500 | 3.24 | 3.36 | 3.30 | 0 | 0 | 0 |
| 05/04/2013 |
3.24
|
2,800 | 3.36 | 3.36 | 3.24 | 0 | 0 | 0 |
| 04/04/2013 |
3.36
|
100 | 3.30 | 3.36 | 3.36 | 0 | 0 | 0 |
| 03/04/2013 |
3.30
|
2,700 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 02/04/2013 |
3.30
|
65,000 | 3.36 | 3.41 | 3.30 | 0 | 0 | 0 |
| 01/04/2013 |
3.36
|
3,300 | 3.36 | 3.36 | 3.36 | 0 | 600 | -0.0 |
| 29/03/2013 |
3.36
|
9,000 | 3.36 | 3.36 | 3.24 | 0 | 0 | 0 |
| 28/03/2013 |
3.36
|
4,400 | 3.24 | 3.36 | 3.24 | 0 | 0 | 0 |
| 27/03/2013 |
3.24
|
17,600 | 3.30 | 3.30 | 3.24 | 0 | 0 | 0 |
| 26/03/2013 |
3.30
|
6,100 | 3.30 | 3.36 | 3.30 | 0 | 0 | 0 |
| 25/03/2013 |
3.30
|
6,000 | 3.30 | 3.36 | 3.30 | 0 | 0 | 0 |
| 22/03/2013 |
3.30
|
3,000 | 3.41 | 3.41 | 3.30 | 0 | 0 | 0 |
| 21/03/2013 |
3.41
|
5,600 | 3.41 | 3.41 | 3.36 | 0 | 0 | 0 |
| 20/03/2013 |
3.41
|
1,100 | 3.41 | 3.41 | 3.36 | 0 | 0 | 0 |
| 19/03/2013 |
3.41
|
5,300 | 3.36 | 3.69 | 3.36 | 0 | 0 | 0 |
| 18/03/2013 |
3.36
|
20,600 | 3.36 | 3.41 | 3.36 | 0 | 0 | 0 |
| 15/03/2013 |
3.36
|
9,000 | 3.36 | 3.36 | 3.24 | 0 | 0 | 0 |
| 14/03/2013 |
3.36
|
6,600 | 3.36 | 3.36 | 3.30 | 0 | 0 | 0 |
| 13/03/2013 |
3.36
|
14,200 | 3.52 | 3.52 | 3.30 | 0 | 0 | 0 |
| 12/03/2013 |
3.52
|
3,300 | 3.52 | 3.52 | 3.30 | 0 | 0 | 0 |
| 11/03/2013 |
3.52
|
12,400 | 3.41 | 3.52 | 3.41 | 0 | 0 | 0 |
| 08/03/2013 |
3.41
|
6,800 | 3.36 | 3.47 | 3.08 | 0 | 0 | 0 |
| 07/03/2013 |
3.36
|
5,600 | 3.36 | 3.52 | 3.36 | 0 | 0 | 0 |
| 06/03/2013 |
3.36
|
6,100 | 3.19 | 3.36 | 3.30 | 0 | 0 | 0 |
| 05/03/2013 |
3.19
|
12,200 | 3.24 | 3.52 | 3.19 | 0 | 0 | 0 |
| 04/03/2013 |
3.24
|
40,000 | 3.47 | 3.47 | 3.24 | 0 | 0 | 0 |
| 01/03/2013 |
3.47
|
10,500 | 3.47 | 3.52 | 3.41 | 0 | 0 | 0 |
| 28/02/2013 |
3.47
|
19,000 | 3.47 | 3.58 | 3.41 | 0 | 0 | 0 |
| 27/02/2013 |
3.47
|
12,000 | 3.58 | 3.58 | 3.41 | 0 | 0 | 0 |
| 26/02/2013 |
3.58
|
63,700 | 3.80 | 3.80 | 3.41 | 0 | 0 | 0 |
| 25/02/2013 |
3.80
|
7,700 | 3.80 | 3.91 | 3.64 | 0 | 0 | 0 |
| 22/02/2013 |
3.80
|
16,000 | 3.80 | 3.97 | 3.64 | 0 | 0 | 0 |
| 21/02/2013 |
3.80
|
203,000 | 3.64 | 3.97 | 3.64 | 0 | 0 | 0 |
| 20/02/2013 |
3.64
|
90,900 | 3.52 | 3.75 | 3.52 | 0 | 0 | 0 |
| 19/02/2013 |
3.52
|
7,500 | 3.52 | 3.52 | 3.36 | 0 | 0 | 0 |
| 18/02/2013 |
3.52
|
34,000 | 3.47 | 3.58 | 3.47 | 0 | 0 | 0 |
| 08/02/2013 |
3.47
|
46,800 | 3.36 | 3.47 | 3.36 | 0 | 0 | 0 |
| 07/02/2013 |
3.36
|
15,700 | 3.36 | 3.36 | 3.30 | 0 | 0 | 0 |
| 06/02/2013 |
3.36
|
10,300 | 3.30 | 3.36 | 3.24 | 0 | 0 | 0 |
| 05/02/2013 |
3.30
|
2,100 | 3.19 | 3.36 | 3.30 | 0 | 0 | 0 |
| 04/02/2013 |
3.19
|
4,300 | 3.30 | 3.36 | 3.19 | 0 | 0 | 0 |
| 01/02/2013 |
3.30
|
6,000 | 3.24 | 3.30 | 3.30 | 0 | 0 | 0 |
| 31/01/2013 |
3.24
|
12,000 | 3.36 | 3.36 | 3.24 | 0 | 0 | 0 |
| 30/01/2013 |
3.36
|
35,300 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
| 29/01/2013 |
3.36
|
25,300 | 3.41 | 3.41 | 3.36 | 0 | 0 | 0 |
| 28/01/2013 |
3.41
|
72,800 | 3.30 | 3.41 | 3.30 | 0 | 0 | 0 |
| 25/01/2013 |
3.30
|
14,300 | 3.30 | 3.36 | 3.30 | 0 | 0 | 0 |
| 24/01/2013 |
3.30
|
5,000 | 3.24 | 3.30 | 3.24 | 0 | 0 | 0 |
| 23/01/2013 |
3.24
|
26,400 | 3.30 | 3.30 | 3.13 | 0 | 0 | 0 |
| 22/01/2013 |
3.30
|
39,600 | 3.30 | 3.36 | 3.19 | 0 | 0 | 0 |
| 21/01/2013 |
3.30
|
26,800 | 3.47 | 3.47 | 3.24 | 0 | 0 | 0 |
| 18/01/2013 |
3.47
|
33,500 | 3.47 | 3.58 | 3.36 | 0 | 0 | 0 |
| 17/01/2013 |
3.47
|
109,900 | 3.41 | 3.58 | 3.30 | 0 | 0 | 0 |
| 16/01/2013 |
3.41
|
123,900 | 3.24 | 3.47 | 3.24 | 0 | 0 | 0 |
| 15/01/2013 |
3.24
|
55,600 | 3.19 | 3.30 | 3.13 | 0 | 0 | 0 |
| 14/01/2013 |
3.19
|
25,900 | 3.13 | 3.19 | 3.08 | 0 | 0 | 0 |
| 11/01/2013 |
3.13
|
15,900 | 3.19 | 3.19 | 3.08 | 0 | 0 | 0 |
| 10/01/2013 |
3.19
|
2,100 | 3.19 | 3.19 | 3.13 | 0 | 0 | 0 |
| 09/01/2013 |
3.19
|
37,000 | 3.24 | 3.24 | 3.13 | 0 | 0 | 0 |
| 08/01/2013 |
3.24
|
30,900 | 3.19 | 3.24 | 3.13 | 0 | 0 | 0 |
| 07/01/2013 |
3.19
|
51,200 | 3.24 | 3.30 | 3.19 | 0 | 0 | 0 |
| 04/01/2013 |
3.24
|
23,600 | 3.24 | 3.30 | 3.13 | 0 | 0 | 0 |
| 03/01/2013 |
3.24
|
48,800 | 3.30 | 3.36 | 3.19 | 0 | 0 | 0 |
| 02/01/2013 |
3.30
|
97,900 | 3.13 | 3.30 | 3.19 | 0 | 0 | 0 |
| 28/12/2012 |
3.13
|
49,900 | 3.08 | 3.13 | 3.02 | 0 | 0 | 0 |
| 27/12/2012 |
3.08
|
52,400 | 2.96 | 3.08 | 3.02 | 0 | 0 | 0 |
| 26/12/2012 |
2.96
|
35,800 | 3.08 | 3.08 | 2.96 | 0 | 0 | 0 |
| 25/12/2012 |
3.08
|
28,500 | 3.08 | 3.08 | 2.96 | 0 | 0 | 0 |
| 24/12/2012 |
3.08
|
19,100 | 3.02 | 3.08 | 3.02 | 200 | 0 | 0.0 |
| 21/12/2012 |
3.02
|
16,700 | 3.13 | 3.13 | 2.96 | 0 | 0 | 0 |
| 20/12/2012 |
3.13
|
35,800 | 3.19 | 3.19 | 3.08 | 0 | 0 | 0 |