| 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) |
-1.30 | -9.42% | 19,500 | 0 | 0 |
12.50
13.80
12.50
|
|
2 tháng
(2026-01-19) |
0.20 | 1.63% | 443,700 | 0 | 0 |
12.30
14.30
12.50
|
|
3 tháng
(2025-12-19) |
0 | 0% | 443,800 | 0 | 0 |
12.30
14.30
12.50
|
|
6 tháng
(2025-09-22) |
-0.30 | -2.34% | 480,600 | 0 | 0 |
11
14.30
12.50
|
|
12 tháng
(2025-03-24) |
0.28 | 2.30% | 579,500 | -11,600 | -0.1 |
9.56
14.58
12.50
|
|
24 tháng
(2024-03-29) |
4.20 | 50.54% | 893,729 | -12,100 | -0.2 |
7.34
14.58
12.50
|
|
36 tháng
(2023-04-04) |
4 | 47.12% | 1,378,668 | -70,000 | -0.7 |
7.34
14.58
12.50
|
|
60 tháng
(2021-04-14) |
1.73 | 16.07% | 3,002,670 | -28,810 | -0.4 |
6.33
14.58
12.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/12/2012 |
3.03
|
200 | 3.24 | 3.24 | 3.03 | 0 | 0 | 0 |
| 19/12/2012 |
3.24
|
5,000 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 18/12/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 17/12/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 14/12/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 13/12/2012 |
3.24
|
15,000 | 3.32 | 3.32 | 3.24 | 0 | 0 | 0 |
| 12/12/2012 |
3.32
|
5,100 | 3.24 | 3.32 | 3.28 | 0 | 0 | 0 |
| 11/12/2012 |
3.24
|
17,600 | 3.15 | 3.24 | 3.24 | 0 | 0 | 0 |
| 10/12/2012 |
3.15
|
35,000 | 3.15 | 3.15 | 3.11 | 0 | 0 | 0 |
| 07/12/2012 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 06/12/2012 |
3.15
|
100,000 | 3.11 | 3.15 | 3.15 | 0 | 0 | 0 |
| 05/12/2012 |
3.11
|
10,300 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 04/12/2012 |
3.11
|
33,500 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 03/12/2012 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 30/11/2012 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 29/11/2012 |
3.11
|
800 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 28/11/2012 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 27/11/2012 |
3.11
|
1,900 | 3.15 | 3.15 | 3.11 | 0 | 0 | 0 |
| 26/11/2012 |
3.15
|
12,300 | 3.15 | 3.15 | 3.11 | 0 | 0 | 0 |
| 23/11/2012 |
3.15
|
1,000 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 22/11/2012 |
3.15
|
17,700 | 3.15 | 3.15 | 3.11 | 0 | 0 | 0 |
| 21/11/2012 |
3.15
|
100 | 3.11 | 3.15 | 3.15 | 0 | 0 | 0 |
| 20/11/2012 |
3.11
|
1,400 | 3.07 | 3.11 | 3.07 | 0 | 0 | 0 |
| 19/11/2012 |
3.07
|
1,000 | 3.07 | 3.07 | 3.03 | 0 | 0 | 0 |
| 16/11/2012 |
3.07
|
2,000 | 3.15 | 3.15 | 3.07 | 0 | 0 | 0 |
| 15/11/2012 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 14/11/2012 |
3.15
|
1,900 | 3.07 | 3.15 | 3.15 | 0 | 0 | 0 |
| 13/11/2012 |
3.07
|
10,900 | 3.20 | 3.20 | 3.07 | 0 | 0 | 0 |
| 12/11/2012 |
3.20
|
100 | 3.11 | 3.20 | 3.20 | 0 | 0 | 0 |
| 09/11/2012 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 08/11/2012 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 07/11/2012 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 06/11/2012 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 05/11/2012 |
3.11
|
900 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 02/11/2012 |
3.11
|
200 | 3.11 | 3.11 | 3.03 | 0 | 0 | 0 |
| 01/11/2012 |
3.11
|
1,000 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 31/10/2012 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 30/10/2012 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 29/10/2012 |
3.11
|
300 | 3.15 | 3.15 | 3.11 | 0 | 0 | 0 |
| 26/10/2012 |
3.15
|
3,600 | 3.24 | 3.24 | 3.03 | 0 | 0 | 0 |
| 25/10/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 24/10/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 23/10/2012 |
3.24
|
3,000 | 3.20 | 3.24 | 3.24 | 0 | 0 | 0 |
| 22/10/2012 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 19/10/2012 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 18/10/2012 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 17/10/2012 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 16/10/2012 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 15/10/2012 |
3.20
|
1,000 | 3.15 | 3.20 | 3.20 | 0 | 0 | 0 |
| 12/10/2012 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 11/10/2012 |
3.15
|
4,900 | 3.15 | 3.24 | 3.15 | 0 | 0 | 0 |
| 10/10/2012 |
3.15
|
0 | 3.15 | 3.15 | 3.15 | 0 | 0 | 0 |
| 09/10/2012 |
3.15
|
5,000 | 3.24 | 3.24 | 3.15 | 0 | 0 | 0 |
| 08/10/2012 |
3.24
|
600 | 3.07 | 3.24 | 3.20 | 0 | 0 | 0 |
| 05/10/2012 |
3.07
|
5,900 | 3.07 | 3.07 | 3.07 | 0 | 0 | 0 |
| 04/10/2012 |
3.07
|
1,900 | 3.24 | 3.24 | 3.07 | 0 | 0 | 0 |
| 03/10/2012 |
3.24
|
1,600 | 3.24 | 3.24 | 3.03 | 0 | 0 | 0 |
| 02/10/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 01/10/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 28/09/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 27/09/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 26/09/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 25/09/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 24/09/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 21/09/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 20/09/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 19/09/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 18/09/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 17/09/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 14/09/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 13/09/2012 |
3.24
|
1,900 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 12/09/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 11/09/2012 |
3.24
|
600 | 3.24 | 3.24 | 3.07 | 0 | 0 | 0 |
| 10/09/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 07/09/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 06/09/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 05/09/2012 |
3.24
|
1,000 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 04/09/2012 |
3.24
|
1,000 | 3.24 | 3.24 | 3.24 | 0 | 1,000 | -0.0 |
| 31/08/2012 |
3.24
|
500 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 30/08/2012 |
3.24
|
1,000 | 3.24 | 3.24 | 3.24 | 1,000 | 0 | 0.0 |
| 29/08/2012 |
3.24
|
5,000 | 3.11 | 3.24 | 3.24 | 0 | 0 | 0 |
| 28/08/2012 |
3.11
|
2,000 | 3.24 | 3.24 | 3.11 | 0 | 0 | 0 |
| 27/08/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 24/08/2012 |
3.24
|
6,300 | 3.11 | 3.32 | 3.03 | 0 | 0 | 0 |
| 23/08/2012 |
3.11
|
1,100 | 3.24 | 3.24 | 3.11 | 0 | 0 | 0 |
| 22/08/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 21/08/2012 |
3.24
|
25,000 | 3.44 | 3.44 | 3.24 | 0 | 0 | 0 |
| 20/08/2012 |
3.44
|
3,500 | 3.24 | 3.44 | 3.36 | 500 | 0 | 0.0 |
| 17/08/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 16/08/2012 |
3.24
|
200 | 3.24 | 3.32 | 3.24 | 0 | 0 | 0 |
| 15/08/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 14/08/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 13/08/2012 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
| 10/08/2012 |
3.24
|
1,900 | 3.36 | 3.36 | 3.24 | 0 | 0 | 0 |
| 09/08/2012 |
3.36
|
1,200 | 3.32 | 3.36 | 3.32 | 0 | 0 | 0 |
| 08/08/2012 |
3.32
|
300 | 3.36 | 3.36 | 3.32 | 0 | 0 | 0 |
| 07/08/2012 |
3.36
|
1,100 | 3.28 | 3.36 | 3.24 | 0 | 0 | 0 |
| 06/08/2012 |
3.28
|
900 | 3.07 | 3.28 | 3.24 | 0 | 0 | 0 |
| 03/08/2012 |
3.07
|
1,000 | 3.11 | 3.11 | 3.07 | 0 | 0 | 0 |
| 02/08/2012 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |