| 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) |
-3.80 | -6.59% | 79,600 | -23,800 | -1.3 |
53.80
58
54
|
|
2 tháng
(2025-12-01) |
-1 | -1.82% | 169,500 | -24,300 | -1.4 |
52
58
54
|
|
3 tháng
(2025-10-30) |
1.80 | 3.45% | 204,500 | -23,700 | -1.3 |
50.50
58
54
|
|
6 tháng
(2025-08-01) |
2.60 | 5.07% | 395,000 | -44,600 | -2.3 |
49.15
58
54
|
|
12 tháng
(2025-02-03) |
4.93 | 10.06% | 955,800 | -48,313 | -2.6 |
43.27
58
54
|
|
24 tháng
(2024-02-15) |
19.45 | 56.45% | 2,661,400 | -173,343 | -8.0 |
33.48
58
54
|
|
36 tháng
(2023-02-13) |
26.12 | 94% | 4,374,800 | -128,233 | -6.3 |
26.63
58
54
|
|
60 tháng
(2021-02-23) |
30.47 | 130.07% | 13,216,800 | -51,948 | -0.1 |
21.09
58
54
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/11/2012 |
3.29
|
1,270 | 3.29 | 3.37 | 3.18 | 0 | 0 | 0 |
| 02/11/2012 |
3.29
|
10 | 3.18 | 3.29 | 3.29 | 0 | 0 | 0 |
| 01/11/2012 |
3.18
|
3,010 | 3.22 | 3.25 | 3.18 | 0 | 0 | 0 |
| 31/10/2012 |
3.22
|
1,170 | 3.18 | 3.22 | 3.20 | 0 | 0 | 0 |
| 30/10/2012 |
3.18
|
1,120 | 3.16 | 3.18 | 3.10 | 0 | 0 | 0 |
| 29/10/2012 |
3.16
|
1,510 | 3.14 | 3.16 | 3.10 | 0 | 0 | 0 |
| 26/10/2012 |
3.14
|
1,510 | 3.08 | 3.14 | 3.08 | 0 | 0 | 0 |
| 25/10/2012 |
3.08
|
2,010 | 3.08 | 3.14 | 3.08 | 0 | 0 | 0 |
| 24/10/2012 |
3.08
|
890 | 3.08 | 3.08 | 3.01 | 530 | 0 | 0.0 |
| 23/10/2012 |
3.08
|
10 | 2.99 | 3.08 | 3.08 | 0 | 0 | 0 |
| 22/10/2012 |
2.99
|
790 | 3.12 | 3.18 | 2.99 | 0 | 0 | 0 |
| 19/10/2012 |
3.12
|
1,920 | 3.20 | 3.20 | 3.05 | 1,490 | 0 | 0.0 |
| 18/10/2012 |
3.20
|
1,700 | 3.20 | 3.20 | 3.18 | 1,700 | 0 | 0.0 |
| 17/10/2012 |
3.20
|
100 | 3.16 | 3.20 | 3.20 | 0 | 0 | 0 |
| 16/10/2012 |
3.16
|
4,530 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 15/10/2012 |
3.16
|
2,030 | 3.14 | 3.18 | 3.01 | 0 | 0 | 0 |
| 12/10/2012 |
3.14
|
5,010 | 3.22 | 3.22 | 3.12 | 0 | 0 | 0 |
| 11/10/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 10/10/2012 |
3.22
|
0 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
| 09/10/2012 |
3.22
|
160 | 3.18 | 3.22 | 3.18 | 0 | 0 | 0 |
| 08/10/2012 |
3.18
|
240 | 3.05 | 3.18 | 3.08 | 0 | 0 | 0 |
| 05/10/2012 |
3.05
|
20 | 2.93 | 3.05 | 3.05 | 0 | 0 | 0 |
| 04/10/2012 |
2.93
|
0 | 2.93 | 2.93 | 2.93 | 0 | 0 | 0 |
| 03/10/2012 |
2.93
|
10 | 3.01 | 3.01 | 2.93 | 0 | 0 | 0 |
| 02/10/2012 |
3.01
|
2,000 | 3.01 | 3.01 | 3.01 | 2,000 | 0 | 0.0 |
| 01/10/2012 |
3.01
|
6,350 | 3.03 | 3.03 | 3.01 | 6,350 | 0 | 0.1 |
| 28/09/2012 |
3.03
|
30 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 27/09/2012 |
3.03
|
3,050 | 3.03 | 3.03 | 2.97 | 0 | 800 | -0.0 |
| 26/09/2012 |
3.03
|
7,190 | 3.08 | 3.08 | 2.93 | 0 | 0 | 0 |
| 25/09/2012 |
3.08
|
4,460 | 3.10 | 3.10 | 2.97 | 0 | 0 | 0 |
| 24/09/2012 |
3.10
|
10 | 3.18 | 3.18 | 3.10 | 0 | 0 | 0 |
| 21/09/2012 |
3.18
|
20 | 3.14 | 3.18 | 3.18 | 0 | 0 | 0 |
| 20/09/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 19/09/2012 |
3.14
|
10 | 3.29 | 3.29 | 3.14 | 0 | 0 | 0 |
| 18/09/2012 |
3.29
|
10 | 3.18 | 3.29 | 3.29 | 0 | 0 | 0 |
| 17/09/2012 |
3.18
|
10 | 3.03 | 3.18 | 3.18 | 0 | 0 | 0 |
| 14/09/2012 |
3.03
|
8,530 | 3.18 | 3.18 | 3.03 | 0 | 0 | 0 |
| 13/09/2012 |
3.18
|
10 | 3.16 | 3.18 | 3.18 | 0 | 0 | 0 |
| 12/09/2012 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 11/09/2012 |
3.16
|
1,260 | 3.14 | 3.16 | 3.12 | 0 | 0 | 0 |
| 10/09/2012 |
3.14
|
1,000 | 3.18 | 3.18 | 3.14 | 0 | 0 | 0 |
| 07/09/2012 |
3.18
|
20 | 3.16 | 3.18 | 3.18 | 0 | 0 | 0 |
| 06/09/2012 |
3.16
|
30 | 3.10 | 3.16 | 3.16 | 0 | 0 | 0 |
| 05/09/2012 |
3.10
|
1,950 | 3.18 | 3.18 | 3.10 | 0 | 0 | 0 |
| 04/09/2012 |
3.18
|
1,010 | 3.18 | 3.18 | 3.14 | 0 | 0 | 0 |
| 31/08/2012 |
3.18
|
7,030 | 3.22 | 3.22 | 3.08 | 0 | 0 | 0 |
| 30/08/2012 |
3.22
|
110 | 3.22 | 3.22 | 3.14 | 0 | 0 | 0 |
| 29/08/2012 |
3.22
|
10,010 | 3.08 | 3.22 | 3.14 | 10,000 | 0 | 0.1 |
| 28/08/2012 |
3.08
|
4,650 | 3.22 | 3.22 | 3.08 | 0 | 0 | 0 |
| 27/08/2012 |
3.22
|
1,130 | 3.08 | 3.22 | 3.08 | 0 | 120 | -0.0 |
| 24/08/2012 |
3.08
|
3,030 | 3.03 | 3.18 | 2.97 | 0 | 20 | -0.0 |
| 23/08/2012 |
3.03
|
270 | 3.18 | 3.25 | 3.03 | 0 | 10 | -0.0 |
| 22/08/2012 |
3.18
|
4,000 | 3.25 | 3.25 | 3.18 | 0 | 0 | 0 |
| 21/08/2012 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 20/08/2012 |
3.25
|
30 | 3.22 | 3.25 | 3.25 | 0 | 30 | -0.0 |
| 17/08/2012 |
3.22
|
4,570 | 3.25 | 3.25 | 3.12 | 0 | 0 | 0 |
| 16/08/2012 |
3.25
|
2,010 | 3.25 | 3.25 | 3.12 | 0 | 10 | -0.0 |
| 15/08/2012 |
3.25
|
10 | 3.16 | 3.25 | 3.25 | 0 | 10 | -0.0 |
| 14/08/2012 |
3.16
|
1,210 | 3.25 | 3.25 | 3.14 | 200 | 0 | 0.0 |
| 13/08/2012 |
3.25
|
2,010 | 3.29 | 3.29 | 3.14 | 0 | 0 | 0 |
| 10/08/2012 |
3.29
|
20 | 3.14 | 3.29 | 3.22 | 0 | 0 | 0 |
| 09/08/2012 |
3.14
|
1,200 | 3.29 | 3.29 | 3.14 | 0 | 0 | 0 |
| 08/08/2012 |
3.29
|
210 | 3.35 | 3.35 | 3.22 | 0 | 0 | 0 |
| 07/08/2012 |
3.35
|
210 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 06/08/2012 |
3.35
|
70 | 3.20 | 3.35 | 3.29 | 0 | 0 | 0 |
| 03/08/2012 |
3.20
|
470 | 3.29 | 3.29 | 3.18 | 0 | 0 | 0 |
| 02/08/2012 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 01/08/2012 |
3.29
|
10 | 3.25 | 3.29 | 3.29 | 0 | 0 | 0 |
| 31/07/2012 |
3.25
|
2,220 | 3.25 | 3.25 | 3.14 | 0 | 0 | 0 |
| 30/07/2012 |
3.25
|
2,160 | 3.25 | 3.27 | 3.18 | 0 | 0 | 0 |
| 27/07/2012 |
3.25
|
10 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 26/07/2012 |
3.25
|
10 | 3.27 | 3.27 | 3.25 | 0 | 0 | 0 |
| 25/07/2012 |
3.27
|
10 | 3.22 | 3.27 | 3.27 | 0 | 0 | 0 |
| 24/07/2012 |
3.22
|
1,020 | 3.25 | 3.27 | 3.14 | 0 | 0 | 0 |
| 23/07/2012 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 20/07/2012 |
3.25
|
2,340 | 3.25 | 3.25 | 3.10 | 0 | 0 | 0 |
| 19/07/2012 |
3.25
|
820 | 3.20 | 3.25 | 3.16 | 0 | 510 | -0.0 |
| 18/07/2012 |
3.20
|
720 | 3.20 | 3.25 | 3.20 | 0 | 0 | 0 |
| 17/07/2012 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 16/07/2012 |
3.20
|
2,650 | 3.27 | 3.27 | 3.20 | 0 | 0 | 0 |
| 13/07/2012 |
3.27
|
2,310 | 3.27 | 3.27 | 3.12 | 0 | 0 | 0 |
| 12/07/2012 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
| 11/07/2012 |
3.27
|
1,050 | 3.14 | 3.27 | 3.18 | 0 | 0 | 0 |
| 10/07/2012 |
3.14
|
510 | 3.27 | 3.27 | 3.14 | 0 | 0 | 0 |
| 09/07/2012 |
3.27
|
2,050 | 3.18 | 3.27 | 3.10 | 0 | 0 | 0 |
| 06/07/2012 |
3.18
|
3,500 | 3.25 | 3.25 | 3.10 | 0 | 0 | 0 |
| 05/07/2012 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
| 04/07/2012 |
3.25
|
2,050 | 3.29 | 3.29 | 3.14 | 0 | 0 | 0 |
| 03/07/2012 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 02/07/2012 |
3.29
|
20 | 3.27 | 3.42 | 3.29 | 0 | 0 | 0 |
| 29/06/2012 |
3.27
|
0 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
| 28/06/2012 |
3.27
|
310 | 3.22 | 3.27 | 3.27 | 0 | 0 | 0 |
| 27/06/2012 |
3.22
|
110 | 3.12 | 3.22 | 3.22 | 0 | 0 | 0 |
| 26/06/2012 |
3.12
|
10 | 3.27 | 3.27 | 3.12 | 0 | 0 | 0 |
| 25/06/2012 |
3.27
|
1,000 | 3.29 | 3.29 | 3.27 | 1,000 | 0 | 0.0 |
| 22/06/2012 |
3.29
|
470 | 3.27 | 3.29 | 3.14 | 0 | 0 | 0 |
| 21/06/2012 |
3.27
|
20 | 3.27 | 3.27 | 3.27 | 0 | 0 | 0 |
| 20/06/2012 |
3.27
|
1,000 | 3.29 | 3.29 | 3.27 | 0 | 0 | 0 |
| 19/06/2012 |
3.29
|
1,710 | 3.35 | 3.35 | 3.20 | 0 | 0 | 0 |
| 18/06/2012 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |