| 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) |
-0.10 | -0.70% | 1,168,500 | 95,300 | 1.4 |
14.05
14.20
14.15
|
|
2 tháng
(2025-10-06) |
-0.10 | -0.70% | 3,737,000 | 153,700 | 2.2 |
13.90
14.30
14.15
|
|
3 tháng
(2025-09-08) |
0.06 | 0.42% | 9,367,300 | -170,300 | -3.1 |
13.90
14.62
14.15
|
|
6 tháng
(2025-06-09) |
1 | 7.64% | 15,901,900 | -6,985 | -0.5 |
13.10
14.62
14.15
|
|
12 tháng
(2024-12-10) |
1.40 | 11.06% | 30,958,900 | 1,248,708 | 17.5 |
12.25
14.62
14.15
|
|
24 tháng
(2023-12-18) |
2.21 | 18.61% | 65,436,200 | -3,615,306 | -59.6 |
11.65
14.62
14.15
|
|
36 tháng
(2022-12-21) |
3.08 | 27.97% | 87,344,500 | -5,182,431 | -83.0 |
10.46
14.62
14.15
|
|
60 tháng
(2020-12-31) |
2.06 | 17.15% | 163,995,500 | -11,068,526 | -209.6 |
10.06
15.57
14.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/02/2013 |
3.70
|
16,260 | 3.50 | 3.70 | 3.48 | 0 | 0 | 0 |
| 04/02/2013 |
3.50
|
30,260 | 3.52 | 3.52 | 3.45 | 200 | 0 | 0.0 |
| 01/02/2013 |
3.52
|
1,990 | 3.50 | 3.52 | 3.43 | 0 | 0 | 0 |
| 31/01/2013 |
3.50
|
26,450 | 3.52 | 3.52 | 3.45 | 0 | 0 | 0 |
| 30/01/2013 |
3.52
|
35,380 | 3.50 | 3.57 | 3.48 | 0 | 0 | 0 |
| 29/01/2013 |
3.50
|
11,260 | 3.50 | 3.50 | 3.48 | 0 | 0 | 0 |
| 28/01/2013 |
3.50
|
3,760 | 3.50 | 3.59 | 3.50 | 0 | 0 | 0 |
| 25/01/2013 |
3.50
|
23,100 | 3.50 | 3.52 | 3.43 | 0 | 0 | 0 |
| 24/01/2013 |
3.50
|
43,940 | 3.45 | 3.54 | 3.45 | 0 | 0 | 0 |
| 23/01/2013 |
3.45
|
40,120 | 3.43 | 3.48 | 3.41 | 0 | 0 | 0 |
| 22/01/2013 |
3.43
|
7,130 | 3.43 | 3.48 | 3.36 | 200 | 0 | 0.0 |
| 21/01/2013 |
3.43
|
8,720 | 3.39 | 3.43 | 3.39 | 0 | 0 | 0 |
| 18/01/2013 |
3.39
|
54,620 | 3.32 | 3.41 | 3.36 | 0 | 0 | 0 |
| 17/01/2013 |
3.32
|
14,710 | 3.36 | 3.39 | 3.32 | 600 | 0 | 0.0 |
| 16/01/2013 |
3.36
|
8,310 | 3.36 | 3.41 | 3.36 | 400 | 0 | 0.0 |
| 15/01/2013 |
3.36
|
15,880 | 3.30 | 3.36 | 3.30 | 0 | 0 | 0 |
| 14/01/2013 |
3.30
|
6,140 | 3.30 | 3.30 | 3.23 | 0 | 0 | 0 |
| 11/01/2013 |
3.30
|
4,840 | 3.27 | 3.30 | 3.23 | 0 | 0 | 0 |
| 10/01/2013 |
3.27
|
2,860 | 3.23 | 3.30 | 3.16 | 900 | 0 | 0.0 |
| 09/01/2013 |
3.23
|
19,790 | 3.39 | 3.41 | 3.23 | 400 | 0 | 0.0 |
| 08/01/2013 |
3.39
|
17,540 | 3.23 | 3.39 | 3.21 | 0 | 0 | 0 |
| 07/01/2013 |
3.23
|
19,800 | 3.21 | 3.25 | 3.16 | 300 | 0 | 0.0 |
| 04/01/2013 |
3.21
|
1,030 | 3.16 | 3.21 | 3.16 | 0 | 0 | 0 |
| 03/01/2013 |
3.16
|
18,170 | 3.21 | 3.25 | 3.14 | 0 | 0 | 0 |
| 02/01/2013 |
3.21
|
13,860 | 3.14 | 3.21 | 3.18 | 300 | 0 | 0.0 |
| 28/12/2012 |
3.14
|
22,460 | 3.18 | 3.23 | 3.12 | 0 | 21,660 | -0.3 |
| 27/12/2012 |
3.18
|
60,020 | 3.16 | 3.18 | 3.09 | 0 | 60,000 | -0.8 |
| 26/12/2012 |
3.16
|
60,080 | 3.18 | 3.18 | 3.09 | 300 | 60,000 | -0.8 |
| 25/12/2012 |
3.18
|
25,490 | 3.18 | 3.18 | 3.09 | 0 | 0 | 0 |
| 24/12/2012 |
3.18
|
2,110 | 3.09 | 3.18 | 3.09 | 0 | 0 | 0 |
| 21/12/2012 |
3.09
|
12,900 | 3.16 | 3.16 | 3.09 | 0 | 12,900 | -0.2 |
| 20/12/2012 |
3.16
|
60,010 | 3.21 | 3.21 | 3.09 | 0 | 60,000 | -0.8 |
| 19/12/2012 |
3.21
|
2,230 | 3.09 | 3.21 | 3.07 | 0 | 0 | 0 |
| 18/12/2012 |
3.09
|
26,680 | 3.09 | 3.09 | 3.09 | 0 | 26,680 | -0.4 |
| 17/12/2012 |
3.09
|
38,700 | 3.09 | 3.12 | 3.07 | 0 | 36,640 | -0.5 |
| 14/12/2012 |
3.09
|
26,020 | 3.18 | 3.18 | 3.09 | 300 | 26,020 | -0.4 |
| 13/12/2012 |
3.18
|
1,330 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 12/12/2012 |
3.18
|
3,170 | 3.09 | 3.18 | 3.14 | 0 | 0 | 0 |
| 11/12/2012 |
3.09
|
20,000 | 3.14 | 3.14 | 3.09 | 0 | 20,000 | -0.3 |
| 10/12/2012 |
3.14
|
280 | 3.12 | 3.14 | 3.07 | 0 | 0 | 0 |
| 07/12/2012 |
3.12
|
20,200 | 3.09 | 3.12 | 3.09 | 200 | 20,200 | -0.3 |
| 06/12/2012 |
3.09
|
7,630 | 3.12 | 3.14 | 3.09 | 0 | 6,620 | -0.1 |
| 05/12/2012 |
3.12
|
24,010 | 3.16 | 3.16 | 3.09 | 0 | 23,510 | -0.3 |
| 04/12/2012 |
3.16
|
500 | 3.14 | 3.16 | 3.16 | 0 | 0 | 0 |
| 03/12/2012 |
3.14
|
210 | 3.12 | 3.14 | 3.09 | 0 | 0 | 0 |
| 30/11/2012 |
3.12
|
21,550 | 3.16 | 3.16 | 3.09 | 3,000 | 20,550 | -0.2 |
| 29/11/2012 |
3.16
|
120 | 3.09 | 3.16 | 3.16 | 0 | 0 | 0 |
| 28/11/2012 |
3.09
|
20,690 | 3.09 | 3.12 | 3.05 | 5,920 | 13,270 | -0.1 |
| 27/11/2012 |
3.09
|
24,640 | 3.09 | 3.09 | 3.07 | 7,130 | 22,310 | -0.2 |
| 26/11/2012 |
3.09
|
2,210 | 3.09 | 3.09 | 3.09 | 210 | 0 | 0.0 |
| 23/11/2012 |
3.09
|
1,240 | 3.16 | 3.16 | 3.09 | 0 | 0 | 0 |
| 22/11/2012 |
3.16
|
26,780 | 3.09 | 3.16 | 3.07 | 10 | 0 | 0.0 |
| 21/11/2012 |
3.09
|
10,000 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 20/11/2012 |
3.09
|
18,900 | 3.09 | 3.09 | 3.09 | 3,830 | 0 | 0.1 |
| 19/11/2012 |
3.09
|
20,000 | 3.12 | 3.12 | 3.09 | 7,000 | 0 | 0.1 |
| 16/11/2012 |
3.12
|
2,300 | 3.14 | 3.14 | 3.12 | 2,290 | 0 | 0.0 |
| 15/11/2012 |
3.14
|
5,430 | 3.12 | 3.14 | 3.12 | 3,080 | 50 | 0.0 |
| 14/11/2012 |
3.12
|
209,930 | 3.18 | 3.18 | 3.09 | 3,180 | 209,810 | -2.9 |
| 13/11/2012 |
3.18
|
85,900 | 3.18 | 3.21 | 3.16 | 0 | 73,730 | -1.0 |
| 12/11/2012 |
3.18
|
56,000 | 3.09 | 3.18 | 3.14 | 0 | 26,930 | -0.4 |
| 09/11/2012 |
3.09
|
11,190 | 3.16 | 3.16 | 3.09 | 1,820 | 10,000 | -0.1 |
| 08/11/2012 |
3.16
|
50,110 | 3.09 | 3.16 | 3.09 | 0 | 40,100 | -0.6 |
| 07/11/2012 |
3.09
|
71,770 | 3.09 | 3.14 | 3.07 | 4,950 | 67,100 | -0.9 |
| 06/11/2012 |
3.09
|
39,730 | 3.09 | 3.12 | 3.09 | 6,160 | 35,000 | -0.4 |
| 05/11/2012 |
3.09
|
23,200 | 3.09 | 3.09 | 3.09 | 3,200 | 22,000 | -0.3 |
| 02/11/2012 |
3.09
|
72,730 | 3.12 | 3.12 | 3.09 | 19,030 | 41,000 | -0.3 |
| 01/11/2012 |
3.12
|
118,440 | 3.18 | 3.25 | 3.12 | 9,220 | 113,000 | -1.5 |
| 31/10/2012 |
3.18
|
180,500 | 3.18 | 3.18 | 3.14 | 55,120 | 179,820 | -1.8 |
| 30/10/2012 |
3.18
|
73,060 | 3.16 | 3.18 | 3.07 | 11,930 | 60,000 | -0.7 |
| 29/10/2012 |
3.16
|
100,010 | 3.18 | 3.18 | 3.12 | 19,630 | 100,000 | -1.1 |
| 26/10/2012 |
3.18
|
213,360 | 3.14 | 3.21 | 3.12 | 54,100 | 196,490 | -2.0 |
| 25/10/2012 |
3.14
|
57,760 | 3.25 | 3.25 | 3.14 | 3,000 | 54,000 | -0.7 |
| 24/10/2012 |
3.25
|
102,390 | 3.14 | 3.25 | 3.12 | 1,000 | 90,000 | -1.3 |
| 23/10/2012 |
3.14
|
9,360 | 3.12 | 3.14 | 3.12 | 6,000 | 0 | 0.1 |
| 22/10/2012 |
3.12
|
2,860 | 3.12 | 3.12 | 3.07 | 1,000 | 0 | 0.0 |
| 19/10/2012 |
3.12
|
30,010 | 3.12 | 3.14 | 3.12 | 0 | 30,010 | -0.4 |
| 18/10/2012 |
3.12
|
6,050 | 3.12 | 3.14 | 3.07 | 0 | 5,000 | -0.1 |
| 17/10/2012 |
3.12
|
7,100 | 3.14 | 3.14 | 3.05 | 3,540 | 0 | 0.0 |
| 16/10/2012 |
3.14
|
11,360 | 3.09 | 3.14 | 3.05 | 10 | 10,000 | -0.1 |
| 15/10/2012 |
3.09
|
3,710 | 3.09 | 3.09 | 3.05 | 2,200 | 0 | 0.0 |
| 12/10/2012 |
3.09
|
9,010 | 3.14 | 3.14 | 3.05 | 0 | 0 | 0 |
| 11/10/2012 |
3.14
|
13,970 | 3.16 | 3.16 | 3.05 | 3,000 | 0 | 0.0 |
| 10/10/2012 |
3.16
|
2,570 | 3.14 | 3.16 | 3.05 | 1,000 | 1,070 | -0.0 |
| 09/10/2012 |
3.14
|
2,310 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 08/10/2012 |
3.14
|
1,110 | 3.07 | 3.14 | 3.03 | 0 | 0 | 0 |
| 05/10/2012 |
3.07
|
15,170 | 3.05 | 3.07 | 3.03 | 0 | 0 | 0 |
| 04/10/2012 |
3.05
|
3,800 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 |
| 03/10/2012 |
3.05
|
1,200 | 3.05 | 3.05 | 3.03 | 0 | 0 | 0 |
| 02/10/2012 |
3.05
|
1,270 | 3.03 | 3.05 | 3.03 | 710 | 0 | 0.0 |
| 01/10/2012 |
3.03
|
23,560 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 28/09/2012 |
3.03
|
4,890 | 3.00 | 3.03 | 2.98 | 860 | 0 | 0.0 |
| 27/09/2012 |
3.00
|
2,490 | 3.00 | 3.03 | 2.98 | 0 | 0 | 0 |
| 26/09/2012 |
3.00
|
5,200 | 2.96 | 3.00 | 2.96 | 0 | 0 | 0 |
| 25/09/2012 |
2.96
|
2,730 | 2.98 | 2.98 | 2.96 | 0 | 0 | 0 |
| 24/09/2012 |
2.98
|
2,620 | 3.00 | 3.00 | 2.96 | 1,000 | 0 | 0.0 |
| 21/09/2012 |
3.00
|
400 | 2.98 | 3.00 | 2.96 | 10 | 0 | 0.0 |
| 20/09/2012 |
2.98
|
7,900 | 3.00 | 3.00 | 2.96 | 2,000 | 0 | 0.0 |
| 19/09/2012 |
3.00
|
26,400 | 2.98 | 3.00 | 2.96 | 2,630 | 0 | 0.0 |
| 18/09/2012 |
2.98
|
10,370 | 3.03 | 3.03 | 2.98 | 8,030 | 0 | 0.1 |
| 17/09/2012 |
3.03
|
2,530 | 3.00 | 3.03 | 2.98 | 330 | 0 | 0.0 |