| 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) |
1.70 | 2.77% | 3,300 | 0 | 0 |
60
63
63
|
|
2 tháng
(2026-01-16) |
3.60 | 6.06% | 21,400 | -6,400 | -0.4 |
59.40
63
63
|
|
3 tháng
(2025-12-17) |
9 | 16.67% | 26,100 | -6,400 | -0.4 |
54
63
63
|
|
6 tháng
(2025-09-18) |
3 | 5% | 47,600 | -17,600 | -1.1 |
53.10
66
63
|
|
12 tháng
(2025-03-24) |
16.49 | 35.45% | 91,800 | -1,942,589 | -99.3 |
36.58
66
63
|
|
24 tháng
(2024-03-27) |
32.75 | 108.29% | 167,989 | -1,935,289 | -99.0 |
30.25
66
63
|
|
36 tháng
(2023-04-03) |
42.84 | 212.55% | 242,165 | -1,908,489 | -98.0 |
20.16
66
63
|
|
60 tháng
(2021-04-12) |
36.18 | 134.89% | 643,942 | -1,867,003 | -96.5 |
19.99
66
63
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/12/2012 |
4.84
|
1,600 | 4.84 | 4.84 | 4.43 | 1,500 | 0 | 0.0 |
| 17/12/2012 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 14/12/2012 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 13/12/2012 |
4.84
|
2,500 | 4.89 | 4.89 | 4.84 | 2,500 | 0 | 0.0 |
| 12/12/2012 |
4.89
|
7,000 | 4.93 | 4.93 | 4.89 | 7,000 | 0 | 0.1 |
| 11/12/2012 |
4.93
|
7,000 | 4.98 | 4.98 | 4.93 | 7,000 | 0 | 0.1 |
| 10/12/2012 |
4.98
|
7,300 | 5.07 | 5.07 | 4.98 | 7,300 | 0 | 0.1 |
| 07/12/2012 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 06/12/2012 |
5.07
|
1,000 | 5.49 | 5.49 | 5.07 | 0 | 0 | 0 |
| 05/12/2012 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 04/12/2012 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 03/12/2012 |
5.49
|
4,500 | 5.35 | 5.49 | 5.49 | 0 | 0 | 0 |
| 30/11/2012 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 29/11/2012 |
5.35
|
5,000 | 5.07 | 5.35 | 5.35 | 0 | 0 | 0 |
| 28/11/2012 |
5.07
|
500 | 5.03 | 5.07 | 5.07 | 0 | 0 | 0 |
| 27/11/2012 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 26/11/2012 |
5.03
|
1,000 | 5.35 | 5.35 | 5.03 | 1,000 | 0 | 0.0 |
| 23/11/2012 |
5.35
|
12,000 | 5.07 | 5.35 | 5.35 | 0 | 0 | 0 |
| 22/11/2012 |
5.07
|
100 | 5.49 | 5.49 | 5.07 | 0 | 0 | 0 |
| 21/11/2012 |
5.49
|
9,000 | 5.35 | 5.49 | 5.49 | 0 | 0 | 0 |
| 20/11/2012 |
5.35
|
19,000 | 5.03 | 5.35 | 5.35 | 0 | 0 | 0 |
| 19/11/2012 |
5.03
|
7,000 | 5.40 | 5.40 | 5.03 | 2,000 | 0 | 0.0 |
| 16/11/2012 |
5.40
|
5,000 | 5.35 | 5.40 | 5.40 | 0 | 0 | 0 |
| 15/11/2012 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 14/11/2012 |
5.35
|
4,000 | 5.26 | 5.35 | 5.35 | 0 | 0 | 0 |
| 13/11/2012 |
5.26
|
10,800 | 5.53 | 5.53 | 4.98 | 0 | 0 | 0 |
| 12/11/2012 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 09/11/2012 |
5.53
|
6,000 | 5.49 | 5.53 | 5.53 | 0 | 0 | 0 |
| 08/11/2012 |
5.49
|
7,000 | 5.40 | 5.49 | 5.49 | 0 | 0 | 0 |
| 07/11/2012 |
5.40
|
5,000 | 5.07 | 5.40 | 5.40 | 0 | 0 | 0 |
| 06/11/2012 |
5.07
|
200 | 5.35 | 5.35 | 5.07 | 0 | 0 | 0 |
| 05/11/2012 |
5.35
|
5,000 | 5.17 | 5.35 | 5.35 | 0 | 0 | 0 |
| 02/11/2012 |
5.17
|
2,100 | 5.30 | 5.30 | 4.89 | 0 | 0 | 0 |
| 01/11/2012 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 31/10/2012 |
5.30
|
0 | 5.35 | 5.30 | 5.30 | 0 | 0 | 0 |
| 30/10/2012 |
5.35
|
9,500 | 5.17 | 5.35 | 5.07 | 0 | 0 | 0 |
| 29/10/2012 |
5.17
|
1,000 | 5.35 | 5.35 | 5.17 | 1,000 | 0 | 0.0 |
| 26/10/2012 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 25/10/2012 |
5.35
|
5,000 | 5.07 | 5.35 | 5.35 | 0 | 0 | 0 |
| 24/10/2012 |
5.07
|
3,000 | 5.12 | 5.12 | 5.07 | 0 | 0 | 0 |
| 23/10/2012 |
5.12
|
300 | 4.80 | 5.12 | 5.12 | 0 | 0 | 0 |
| 22/10/2012 |
4.80
|
6,600 | 5.21 | 5.58 | 4.80 | 3,600 | 0 | 0.0 |
| 19/10/2012 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 18/10/2012 |
5.21
|
100 | 5.76 | 5.76 | 5.21 | 100 | 0 | 0.0 |
| 17/10/2012 |
5.76
|
5,000 | 5.30 | 5.76 | 5.76 | 0 | 0 | 0 |
| 16/10/2012 |
5.30
|
7,000 | 4.84 | 5.30 | 5.30 | 0 | 0 | 0 |
| 15/10/2012 |
4.84
|
100 | 5.26 | 5.26 | 4.84 | 0 | 0 | 0 |
| 12/10/2012 |
5.26
|
5,000 | 5.07 | 5.26 | 5.26 | 0 | 0 | 0 |
| 11/10/2012 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 10/10/2012 |
5.07
|
5,000 | 5.03 | 5.07 | 5.07 | 0 | 0 | 0 |
| 09/10/2012 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 08/10/2012 |
5.03
|
5,000 | 4.75 | 5.03 | 5.03 | 0 | 0 | 0 |
| 05/10/2012 |
4.75
|
5,500 | 4.70 | 5.03 | 4.75 | 0 | 0 | 0 |
| 04/10/2012 |
4.70
|
4,000 | 5.03 | 5.03 | 4.70 | 1,800 | 0 | 0.0 |
| 03/10/2012 |
5.03
|
9,500 | 5.07 | 5.07 | 4.70 | 2,000 | 0 | 0.0 |
| 02/10/2012 |
5.07
|
2,000 | 5.12 | 5.12 | 5.07 | 0 | 0 | 0 |
| 01/10/2012 |
5.12
|
11,000 | 5.12 | 5.12 | 4.70 | 4,000 | 0 | 0.0 |
| 28/09/2012 |
5.12
|
2,000 | 5.07 | 5.12 | 5.12 | 0 | 0 | 0 |
| 27/09/2012 |
5.07
|
16,000 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 26/09/2012 |
5.07
|
20,000 | 5.12 | 5.12 | 4.61 | 0 | 0 | 0 |
| 25/09/2012 |
5.12
|
2,100 | 5.58 | 5.58 | 5.03 | 0 | 0 | 0 |
| 24/09/2012 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 21/09/2012 |
5.58
|
2,000 | 5.07 | 5.58 | 5.58 | 0 | 0 | 0 |
| 20/09/2012 |
5.07
|
5,000 | 5.12 | 5.12 | 5.07 | 0 | 0 | 0 |
| 19/09/2012 |
5.12
|
20,000 | 5.12 | 5.12 | 4.75 | 6,000 | 0 | 0.1 |
| 18/09/2012 |
5.12
|
2,000 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 17/09/2012 |
5.12
|
3,000 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 14/09/2012 |
5.12
|
2,000 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 13/09/2012 |
5.12
|
5,000 | 5.07 | 5.12 | 5.12 | 0 | 0 | 0 |
| 12/09/2012 |
5.07
|
5,500 | 5.12 | 5.12 | 4.84 | 0 | 0 | 0 |
| 11/09/2012 |
5.12
|
2,000 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 10/09/2012 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 07/09/2012 |
5.12
|
7,400 | 5.12 | 5.12 | 5.12 | 7,400 | 0 | 0.1 |
| 06/09/2012 |
5.12
|
3,000 | 5.12 | 5.17 | 5.12 | 1,000 | 0 | 0.0 |
| 05/09/2012 |
5.12
|
10,500 | 5.12 | 5.26 | 5.12 | 5,500 | 0 | 0.1 |
| 04/09/2012 |
5.12
|
9,300 | 5.40 | 5.40 | 5.12 | 4,300 | 0 | 0.0 |
| 31/08/2012 |
5.40
|
12,000 | 5.03 | 5.40 | 5.12 | 1,000 | 0 | 0.0 |
| 30/08/2012 |
5.03
|
5,100 | 5.26 | 5.67 | 5.03 | 0 | 0 | 0 |
| 29/08/2012 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 28/08/2012 |
5.26
|
6,000 | 5.17 | 5.26 | 5.26 | 0 | 0 | 0 |
| 27/08/2012 |
5.17
|
15,400 | 5.07 | 5.30 | 4.98 | 9,300 | 0 | 0.1 |
| 24/08/2012 |
5.07
|
7,300 | 5.17 | 5.26 | 4.98 | 500 | 0 | 0.0 |
| 23/08/2012 |
5.17
|
25,500 | 5.07 | 5.17 | 4.98 | 9,500 | 0 | 0.1 |
| 22/08/2012 |
5.07
|
6,600 | 5.03 | 5.44 | 5.03 | 1,100 | 0 | 0.0 |
| 21/08/2012 |
5.03
|
23,200 | 5.12 | 5.49 | 5.03 | 8,800 | 0 | 0.1 |
| 20/08/2012 |
5.12
|
300 | 5.44 | 5.44 | 5.07 | 0 | 0 | 0 |
| 17/08/2012 |
5.44
|
5,000 | 5.03 | 5.44 | 5.44 | 0 | 0 | 0 |
| 16/08/2012 |
5.03
|
100 | 5.49 | 5.49 | 5.03 | 0 | 0 | 0 |
| 15/08/2012 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 14/08/2012 |
5.49
|
200 | 5.67 | 5.67 | 5.49 | 0 | 0 | 0 |
| 13/08/2012 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
| 10/08/2012 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
| 09/08/2012 |
5.67
|
2,100 | 5.76 | 5.76 | 5.21 | 0 | 0 | 0 |
| 08/08/2012 |
5.76
|
5,000 | 5.26 | 5.76 | 5.76 | 0 | 0 | 0 |
| 07/08/2012 |
5.26
|
2,100 | 5.49 | 5.49 | 5.03 | 0 | 0 | 0 |
| 06/08/2012 |
5.49
|
12,000 | 5.07 | 5.49 | 5.49 | 0 | 0 | 0 |
| 03/08/2012 |
5.07
|
100 | 5.63 | 5.63 | 5.07 | 0 | 0 | 0 |
| 02/08/2012 |
5.63
|
11,000 | 5.30 | 5.63 | 5.63 | 0 | 0 | 0 |
| 01/08/2012 |
5.30
|
2,200 | 5.86 | 5.86 | 5.30 | 0 | 0 | 0 |
| 31/07/2012 |
5.86
|
5,000 | 5.49 | 5.86 | 5.86 | 0 | 0 | 0 |