| 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) |
0.39 | 2.11% | 52,900 | 0 | 0 |
18.61
22.93
19.10
|
|
2 tháng
(2025-10-06) |
1.88 | 10.99% | 66,700 | 0 | 0 |
17.02
22.93
19.10
|
|
3 tháng
(2025-09-08) |
0.35 | 1.86% | 81,800 | -2,400 | -0.0 |
17.02
22.93
19.10
|
|
6 tháng
(2025-06-09) |
-0.54 | -2.75% | 112,300 | -2,400 | -0.0 |
17.02
22.93
19.10
|
|
12 tháng
(2024-12-10) |
-0.21 | -1.10% | 559,700 | -6,406 | -0.1 |
17.02
24.19
19.10
|
|
24 tháng
(2023-12-18) |
3.95 | 26.27% | 1,077,100 | -18,328 | -0.4 |
15.05
24.19
19.10
|
|
36 tháng
(2022-12-21) |
4.74 | 33.25% | 1,179,300 | -23,863 | -0.8 |
11.29
24.19
19.10
|
|
60 tháng
(2020-12-31) |
3.31 | 21.07% | 1,834,290 | -16,320 | -5.4 |
11.29
24.19
19.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/01/2013 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| 28/01/2013 |
5.96
|
20 | 6.12 | 6.12 | 5.96 | 0 | 0 | 0 |
| 25/01/2013 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 24/01/2013 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 23/01/2013 |
6.12
|
10 | 5.93 | 6.12 | 6.12 | 0 | 0 | 0 |
| 22/01/2013 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
| 21/01/2013 |
5.93
|
320 | 6.01 | 6.01 | 5.85 | 0 | 10 | -0.0 |
| 18/01/2013 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 17/01/2013 |
6.01
|
670 | 6.07 | 6.07 | 5.99 | 0 | 0 | 0 |
| 16/01/2013 |
6.07
|
110 | 6.09 | 6.09 | 6.04 | 0 | 100 | -0.0 |
| 15/01/2013 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 14/01/2013 |
6.09
|
210 | 5.99 | 6.09 | 5.82 | 200 | 0 | 0.0 |
| 11/01/2013 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 10/01/2013 |
5.99
|
20 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 09/01/2013 |
5.99
|
2,540 | 5.99 | 5.99 | 5.69 | 0 | 0 | 0 |
| 08/01/2013 |
5.99
|
30 | 5.82 | 5.99 | 5.55 | 0 | 0 | 0 |
| 07/01/2013 |
5.82
|
10 | 6.12 | 6.12 | 5.82 | 0 | 0 | 0 |
| 04/01/2013 |
6.12
|
100 | 5.90 | 6.12 | 5.63 | 0 | 0 | 0 |
| 03/01/2013 |
5.90
|
60 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 02/01/2013 |
6.20
|
800 | 6.26 | 6.26 | 6.18 | 0 | 0 | 0 |
| 28/12/2012 |
6.26
|
18,800 | 5.99 | 6.26 | 5.99 | 0 | 0 | 0 |
| 27/12/2012 |
5.99
|
22,100 | 5.71 | 5.99 | 5.44 | 0 | 0 | 0 |
| 26/12/2012 |
5.71
|
29,800 | 5.44 | 5.71 | 5.44 | 0 | 0 | 0 |
| 25/12/2012 |
5.44
|
9,510 | 5.71 | 5.99 | 5.44 | 0 | 0 | 0 |
| 24/12/2012 |
5.71
|
10 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 21/12/2012 |
5.71
|
950 | 5.93 | 5.93 | 5.71 | 0 | 0 | 0 |
| 20/12/2012 |
5.93
|
50 | 5.66 | 5.93 | 5.93 | 0 | 0 | 0 |
| 19/12/2012 |
5.66
|
1,500 | 5.41 | 5.66 | 5.17 | 0 | 10 | -0.0 |
| 18/12/2012 |
5.41
|
10 | 5.69 | 5.69 | 5.41 | 0 | 0 | 0 |
| 17/12/2012 |
5.69
|
10 | 5.99 | 5.99 | 5.69 | 0 | 0 | 0 |
| 14/12/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 13/12/2012 |
5.99
|
20 | 5.99 | 5.99 | 5.69 | 0 | 0 | 0 |
| 12/12/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 11/12/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 10/12/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 07/12/2012 |
5.99
|
8,000 | 5.96 | 5.99 | 5.69 | 0 | 660 | -0.0 |
| 06/12/2012 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| 05/12/2012 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| 04/12/2012 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| 03/12/2012 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| 30/11/2012 |
5.96
|
20 | 5.69 | 5.96 | 5.41 | 0 | 0 | 0 |
| 29/11/2012 |
5.69
|
1,000 | 5.99 | 5.99 | 5.69 | 0 | 0 | 0 |
| 28/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 27/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 26/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 23/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 22/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 21/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 20/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 19/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 16/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 15/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 14/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 13/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 12/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 09/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 08/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 07/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 06/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 05/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 02/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 01/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 31/10/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 30/10/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 29/10/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 26/10/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 25/10/2012 |
5.99
|
700 | 5.71 | 5.99 | 5.71 | 0 | 0 | 0 |
| 24/10/2012 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 23/10/2012 |
5.71
|
80 | 5.44 | 5.71 | 5.17 | 0 | 0 | 0 |
| 22/10/2012 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 19/10/2012 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 18/10/2012 |
5.44
|
20 | 5.71 | 5.71 | 5.44 | 0 | 0 | 0 |
| 17/10/2012 |
5.71
|
540 | 5.85 | 5.85 | 5.60 | 280 | 230 | 0.0 |
| 16/10/2012 |
5.85
|
1,070 | 6.12 | 6.18 | 5.85 | 0 | 0 | 0 |
| 15/10/2012 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 12/10/2012 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 11/10/2012 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 10/10/2012 |
6.12
|
100 | 6.12 | 6.12 | 5.82 | 0 | 0 | 0 |
| 09/10/2012 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 08/10/2012 |
6.12
|
530 | 5.99 | 6.12 | 6.12 | 0 | 0 | 0 |
| 05/10/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 04/10/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 03/10/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 02/10/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 01/10/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 28/09/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 27/09/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 26/09/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 25/09/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 24/09/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 21/09/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 20/09/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 19/09/2012 |
5.99
|
2,000 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 18/09/2012 |
5.99
|
410 | 5.99 | 5.99 | 5.71 | 0 | 0 | 0 |
| 17/09/2012 |
5.99
|
650 | 5.99 | 5.99 | 5.71 | 0 | 0 | 0 |
| 14/09/2012 |
5.99
|
17,180 | 6.23 | 6.23 | 5.93 | 0 | 0 | 0 |
| 13/09/2012 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 12/09/2012 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 11/09/2012 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 10/09/2012 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |