| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-3.80 | -7.79% | 1,400 | 0 | 0 |
42.10
48.80
48.15
|
|
2 tháng
(2026-01-12) |
4.30 | 10.57% | 9,500 | 0 | 0 |
39.50
48.80
48.15
|
|
3 tháng
(2025-12-15) |
0 | 0% | 21,300 | 0 | 0 |
39.50
48.80
48.15
|
|
6 tháng
(2025-09-15) |
-8.53 | -15.93% | 35,500 | 0 | 0 |
39.50
53.53
48.15
|
|
12 tháng
(2025-03-18) |
3.70 | 8.96% | 166,400 | -78,200 | 0.1 |
39.50
55.11
48.15
|
|
24 tháng
(2024-03-25) |
17.24 | 62.12% | 488,800 | -88,700 | -0.4 |
27.76
55.11
48.15
|
|
36 tháng
(2023-03-29) |
23.01 | 104.61% | 626,000 | -97,900 | -0.7 |
21.99
55.11
48.15
|
|
60 tháng
(2021-04-08) |
24.74 | 122.15% | 1,039,800 | -106,800 | 8.2 |
18.06
55.11
48.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/12/2012 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 30/11/2012 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 29/11/2012 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 28/11/2012 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 27/11/2012 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 26/11/2012 |
5.29
|
200 | 5.54 | 5.54 | 5.29 | 100 | 0 | 0.0 |
| 23/11/2012 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 22/11/2012 |
5.54
|
100 | 5.79 | 5.79 | 5.54 | 100 | 0 | 0.0 |
| 21/11/2012 |
5.79
|
10 | 5.54 | 5.79 | 5.79 | 0 | 0 | 0 |
| 20/11/2012 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 19/11/2012 |
5.54
|
10 | 5.34 | 5.54 | 5.54 | 0 | 0 | 0 |
| 16/11/2012 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
| 15/11/2012 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
| 14/11/2012 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
| 13/11/2012 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
| 12/11/2012 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
| 09/11/2012 |
5.34
|
10 | 5.24 | 5.34 | 5.34 | 0 | 0 | 0 |
| 08/11/2012 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 07/11/2012 |
5.24
|
10 | 5.04 | 5.24 | 5.24 | 0 | 0 | 0 |
| 06/11/2012 |
5.04
|
6,230 | 5.04 | 5.04 | 5.04 | 6,100 | 2,000 | 0.0 |
| 05/11/2012 |
5.04
|
8,200 | 5.09 | 5.09 | 5.04 | 6,100 | 0 | 0.1 |
| 02/11/2012 |
5.09
|
7,330 | 5.34 | 5.59 | 5.09 | 6,000 | 0 | 0.1 |
| 01/11/2012 |
5.34
|
10 | 5.09 | 5.34 | 5.34 | 0 | 0 | 0 |
| 31/10/2012 |
5.09
|
8,100 | 5.19 | 5.19 | 5.09 | 6,000 | 0 | 0.1 |
| 30/10/2012 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 29/10/2012 |
5.19
|
4,130 | 5.44 | 5.44 | 5.19 | 1,100 | 0 | 0.0 |
| 26/10/2012 |
5.44
|
50 | 5.69 | 5.69 | 5.44 | 50 | 0 | 0.0 |
| 25/10/2012 |
5.69
|
10 | 5.54 | 5.69 | 5.69 | 0 | 0 | 0 |
| 24/10/2012 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 23/10/2012 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 22/10/2012 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 19/10/2012 |
5.54
|
1,000 | 5.79 | 5.79 | 5.54 | 100 | 0 | 0.0 |
| 18/10/2012 |
5.79
|
10 | 5.54 | 5.79 | 5.79 | 0 | 0 | 0 |
| 17/10/2012 |
5.54
|
790 | 5.79 | 5.79 | 5.54 | 100 | 0 | 0.0 |
| 16/10/2012 |
5.79
|
10 | 5.54 | 5.79 | 5.79 | 0 | 0 | 0 |
| 15/10/2012 |
5.54
|
180 | 5.79 | 5.79 | 5.54 | 100 | 0 | 0.0 |
| 12/10/2012 |
5.79
|
10 | 5.54 | 5.79 | 5.79 | 0 | 0 | 0 |
| 11/10/2012 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 10/10/2012 |
5.54
|
250 | 5.29 | 5.54 | 5.54 | 0 | 0 | 0 |
| 09/10/2012 |
5.29
|
40 | 5.09 | 5.29 | 5.29 | 0 | 0 | 0 |
| 08/10/2012 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 05/10/2012 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 04/10/2012 |
5.09
|
1,000 | 5.09 | 5.14 | 5.09 | 900 | 0 | 0.0 |
| 03/10/2012 |
5.09
|
1,000 | 5.14 | 5.14 | 5.09 | 1,000 | 0 | 0.0 |
| 02/10/2012 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 01/10/2012 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 28/09/2012 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 27/09/2012 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 26/09/2012 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 25/09/2012 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 24/09/2012 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 21/09/2012 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 20/09/2012 |
5.14
|
1,900 | 5.09 | 5.29 | 5.14 | 1,400 | 0 | 0.0 |
| 19/09/2012 |
5.09
|
500 | 5.09 | 5.09 | 5.09 | 500 | 0 | 0.0 |
| 18/09/2012 |
5.09
|
7,960 | 5.09 | 5.29 | 5.09 | 1,960 | 0 | 0.0 |
| 17/09/2012 |
5.09
|
700 | 5.09 | 5.09 | 5.09 | 700 | 0 | 0.0 |
| 14/09/2012 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 13/09/2012 |
5.09
|
5,050 | 5.19 | 5.19 | 5.09 | 4,050 | 1,050 | 0.0 |
| 12/09/2012 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 11/09/2012 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 10/09/2012 |
5.19
|
2,210 | 5.24 | 5.24 | 5.19 | 0 | 0 | 0 |
| 07/09/2012 |
5.24
|
2,560 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 06/09/2012 |
5.24
|
30 | 5.34 | 5.34 | 5.24 | 0 | 0 | 0 |
| 05/09/2012 |
5.34
|
1,800 | 5.19 | 5.34 | 5.34 | 0 | 0 | 0 |
| 04/09/2012 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 31/08/2012 |
5.19
|
4,290 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 30/08/2012 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 29/08/2012 |
5.19
|
2,000 | 5.14 | 5.19 | 5.19 | 0 | 0 | 0 |
| 28/08/2012 |
5.14
|
4,200 | 5.24 | 5.24 | 5.14 | 0 | 0 | 0 |
| 27/08/2012 |
5.24
|
100 | 5.24 | 5.24 | 5.24 | 100 | 0 | 0.0 |
| 24/08/2012 |
5.24
|
5,740 | 5.19 | 5.24 | 5.19 | 2,000 | 0 | 0.0 |
| 23/08/2012 |
5.19
|
10,700 | 5.44 | 5.44 | 5.19 | 9,600 | 0 | 0.1 |
| 22/08/2012 |
5.44
|
2,000 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 21/08/2012 |
5.44
|
3,310 | 5.69 | 5.69 | 5.44 | 0 | 60 | -0.0 |
| 20/08/2012 |
5.69
|
200 | 5.84 | 5.84 | 5.69 | 0 | 0 | 0 |
| 17/08/2012 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 16/08/2012 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 15/08/2012 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 14/08/2012 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 13/08/2012 |
5.84
|
10 | 5.59 | 5.84 | 5.84 | 0 | 0 | 0 |
| 10/08/2012 |
5.59
|
1,010 | 5.34 | 5.59 | 5.59 | 0 | 0 | 0 |
| 09/08/2012 |
5.34
|
500 | 5.54 | 5.54 | 5.34 | 0 | 0 | 0 |
| 08/08/2012 |
5.54
|
1,040 | 5.74 | 5.74 | 5.49 | 0 | 0 | 0 |
| 07/08/2012 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 06/08/2012 |
5.74
|
10 | 5.59 | 5.74 | 5.74 | 0 | 0 | 0 |
| 03/08/2012 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 02/08/2012 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 01/08/2012 |
5.59
|
60 | 5.54 | 5.59 | 5.59 | 0 | 0 | 0 |
| 31/07/2012 |
5.54
|
100 | 5.79 | 5.79 | 5.54 | 0 | 0 | 0 |
| 30/07/2012 |
5.79
|
850 | 5.54 | 5.79 | 5.59 | 0 | 0 | 0 |
| 27/07/2012 |
5.54
|
340 | 5.44 | 5.54 | 5.39 | 330 | 0 | 0.0 |
| 26/07/2012 |
5.44
|
1,000 | 5.44 | 5.49 | 5.44 | 0 | 0 | 0 |
| 25/07/2012 |
5.44
|
200 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 24/07/2012 |
5.44
|
210 | 5.69 | 5.69 | 5.44 | 100 | 0 | 0.0 |
| 23/07/2012 |
5.69
|
1,010 | 5.79 | 6.04 | 5.69 | 0 | 0 | 0 |
| 20/07/2012 |
5.79
|
1,110 | 5.69 | 5.79 | 5.54 | 0 | 0 | 0 |
| 19/07/2012 |
5.69
|
780 | 5.74 | 5.74 | 5.59 | 0 | 0 | 0 |
| 18/07/2012 |
5.74
|
100 | 5.74 | 5.74 | 5.74 | 100 | 0 | 0.0 |
| 17/07/2012 |
5.74
|
600 | 5.54 | 5.74 | 5.59 | 0 | 0 | 0 |
| 16/07/2012 |
5.54
|
360 | 5.49 | 5.54 | 5.54 | 0 | 0 | 0 |