| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
1.90 | 3.20% | 11,400 | 0 | 0 |
59.40
61.30
61.30
|
|
2 tháng
(2025-11-28) |
1.30 | 2.17% | 12,200 | 0 | 0 |
54
61.30
61.30
|
|
3 tháng
(2025-10-29) |
-3.70 | -5.69% | 15,400 | -1,200 | -0.1 |
53.10
65
61.30
|
|
6 tháng
(2025-07-31) |
3.82 | 6.65% | 34,100 | -11,200 | -0.7 |
53.10
66
61.30
|
|
12 tháng
(2025-02-03) |
20.90 | 51.72% | 79,700 | -1,936,189 | -98.9 |
36.58
66
61.30
|
|
24 tháng
(2024-02-07) |
31.50 | 105.69% | 154,430 | -1,928,889 | -98.6 |
29.80
66
61.30
|
|
36 tháng
(2023-02-13) |
38.90 | 173.71% | 232,965 | -1,899,789 | -97.5 |
20.16
66
61.30
|
|
60 tháng
(2021-02-22) |
39.78 | 184.88% | 637,384 | -1,855,189 | -96.0 |
19.99
66
61.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 30/07/2012 |
5.49
|
6,000 | 5.07 | 5.49 | 5.49 | 0 | 0 | 0 |
| 27/07/2012 |
5.07
|
28,700 | 5.49 | 5.67 | 5.07 | 9,200 | 0 | 0.1 |
| 26/07/2012 |
5.49
|
10,000 | 5.12 | 5.49 | 5.49 | 0 | 0 | 0 |
| 25/07/2012 |
5.12
|
14,700 | 5.07 | 5.58 | 5.07 | 700 | 0 | 0.0 |
| 24/07/2012 |
5.07
|
15,000 | 5.44 | 5.90 | 5.07 | 8,700 | 0 | 0.1 |
| 23/07/2012 |
5.44
|
5,100 | 5.72 | 5.72 | 5.44 | 5,000 | 0 | 0.1 |
| 20/07/2012 |
5.72
|
18,600 | 5.95 | 5.95 | 5.49 | 8,600 | 0 | 0.1 |
| 19/07/2012 |
5.95
|
34,500 | 6.09 | 6.09 | 5.49 | 8,500 | 0 | 0.1 |
| 18/07/2012 |
6.09
|
7,000 | 6.04 | 6.09 | 6.09 | 0 | 0 | 0 |
| 17/07/2012 |
6.04
|
5,700 | 6.04 | 6.04 | 5.44 | 0 | 0 | 0 |
| 16/07/2012 |
6.04
|
23,500 | 6.04 | 6.13 | 5.49 | 3,500 | 0 | 0.0 |
| 13/07/2012 |
6.04
|
10,500 | 5.86 | 6.18 | 5.95 | 0 | 0 | 0 |
| 12/07/2012 |
5.86
|
18,500 | 5.72 | 5.95 | 5.07 | 3,100 | 0 | 0.0 |
| 11/07/2012 |
5.72
|
25,000 | 5.58 | 5.95 | 4.98 | 5,000 | 0 | 0.1 |
| 10/07/2012 |
5.58
|
8,000 | 5.67 | 5.67 | 5.07 | 1,000 | 0 | 0.0 |
| 09/07/2012 |
5.67
|
35,500 | 5.17 | 5.72 | 5.07 | 5,000 | 0 | 0.1 |
| 06/07/2012 |
5.17
|
8,800 | 5.72 | 5.86 | 5.17 | 3,100 | 0 | 0.0 |
| 05/07/2012 |
5.72
|
5,000 | 5.76 | 5.76 | 5.72 | 0 | 0 | 0 |
| 04/07/2012 |
5.76
|
5,100 | 5.67 | 5.76 | 5.72 | 0 | 0 | 0 |
| 03/07/2012 |
5.67
|
5,000 | 5.26 | 5.67 | 5.67 | 0 | 0 | 0 |
| 02/07/2012 |
5.26
|
7,300 | 5.63 | 5.86 | 5.26 | 7,000 | 0 | 0.1 |
| 29/06/2012 |
5.63
|
34,300 | 5.76 | 5.81 | 5.63 | 100 | 0 | 0.0 |
| 28/06/2012 |
5.76
|
51,100 | 5.72 | 5.86 | 5.17 | 9,100 | 0 | 0.1 |
| 27/06/2012 |
5.72
|
50,200 | 5.07 | 5.81 | 5.07 | 9,700 | 0 | 0.1 |
| 26/06/2012 |
5.07
|
8,000 | 5.40 | 5.72 | 5.07 | 0 | 0 | 0 |
| 25/06/2012 |
5.40
|
11,900 | 5.03 | 5.40 | 4.80 | 400 | 0 | 0.0 |
| 22/06/2012 |
5.03
|
1,100 | 5.49 | 5.49 | 4.98 | 0 | 0 | 0 |
| 21/06/2012 |
5.49
|
1,300 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 20/06/2012 |
5.49
|
10,000 | 5.03 | 5.49 | 5.44 | 0 | 0 | 0 |
| 19/06/2012 |
5.03
|
10,000 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |