| 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) |
-2.05 | -4.79% | 4,000 | 0 | 0 |
40.70
43.30
40.75
|
|
2 tháng
(2025-11-28) |
-2.75 | -6.32% | 19,200 | 0 | 0 |
40.70
46
40.75
|
|
3 tháng
(2025-10-29) |
-4.35 | -9.65% | 22,400 | 0 | 0 |
40.70
46
40.75
|
|
6 tháng
(2025-07-31) |
-11.39 | -21.84% | 42,600 | 1,800 | 0.1 |
40.70
55.11
40.75
|
|
12 tháng
(2025-02-03) |
0.69 | 1.73% | 168,500 | -88,200 | -0.4 |
38.63
55.11
40.75
|
|
24 tháng
(2024-02-07) |
8.90 | 27.93% | 483,300 | -88,900 | -0.4 |
27.76
55.11
40.75
|
|
36 tháng
(2023-02-13) |
22.69 | 125.62% | 626,000 | -98,200 | -0.3 |
18.06
55.11
40.75
|
|
60 tháng
(2021-02-22) |
23.10 | 130.82% | 1,047,000 | -106,400 | 8.3 |
16.81
55.11
40.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 13/07/2012 |
5.49
|
200 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 12/07/2012 |
5.49
|
1,200 | 5.39 | 5.49 | 5.49 | 0 | 0 | 0 |
| 11/07/2012 |
5.39
|
9,700 | 5.39 | 5.39 | 5.34 | 2,310 | 0 | 0.0 |
| 10/07/2012 |
5.39
|
2,000 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 09/07/2012 |
5.39
|
110 | 5.54 | 5.54 | 5.39 | 0 | 0 | 0 |
| 06/07/2012 |
5.54
|
1,010 | 5.54 | 5.74 | 5.54 | 0 | 0 | 0 |
| 05/07/2012 |
5.54
|
300 | 5.69 | 5.69 | 5.54 | 0 | 0 | 0 |
| 04/07/2012 |
5.69
|
1,000 | 5.59 | 5.69 | 5.54 | 0 | 0 | 0 |
| 03/07/2012 |
5.59
|
12,120 | 5.64 | 5.64 | 5.59 | 7,300 | 2,000 | 0.1 |
| 02/07/2012 |
5.64
|
1,390 | 5.64 | 5.64 | 5.64 | 1,290 | 0 | 0.0 |
| 29/06/2012 |
5.64
|
2,630 | 5.59 | 5.74 | 5.64 | 0 | 1,000 | -0.0 |
| 28/06/2012 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 27/06/2012 |
5.59
|
2,070 | 5.64 | 5.64 | 5.59 | 2,070 | 0 | 0.0 |
| 26/06/2012 |
5.64
|
6,580 | 5.84 | 5.84 | 5.64 | 5,500 | 0 | 0.1 |
| 25/06/2012 |
5.84
|
420 | 5.64 | 5.84 | 5.84 | 0 | 0 | 0 |
| 22/06/2012 |
5.64
|
5,500 | 5.69 | 5.69 | 5.64 | 5,500 | 0 | 0.1 |
| 21/06/2012 |
5.69
|
1,000 | 5.69 | 5.69 | 5.69 | 1,000 | 0 | 0.0 |
| 20/06/2012 |
5.69
|
1,000 | 5.69 | 5.69 | 5.69 | 500 | 0 | 0.0 |
| 19/06/2012 |
5.69
|
3,000 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 18/06/2012 |
5.69
|
500 | 5.74 | 5.74 | 5.69 | 0 | 0 | 0 |
| 15/06/2012 |
5.74
|
20 | 5.49 | 5.74 | 5.74 | 0 | 0 | 0 |
| 14/06/2012 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
| 13/06/2012 |
5.49
|
2,120 | 5.64 | 5.64 | 5.49 | 1,120 | 0 | 0.0 |
| 12/06/2012 |
5.64
|
3,540 | 5.84 | 5.84 | 5.64 | 0 | 0 | 0 |
| 11/06/2012 |
5.84
|
9,980 | 5.69 | 5.94 | 5.79 | 0 | 0 | 0 |
| 08/06/2012 |
5.69
|
20 | 5.54 | 5.69 | 5.54 | 0 | 0 | 0 |
| 07/06/2012 |
5.54
|
2,710 | 5.29 | 5.54 | 5.29 | 0 | 1,000 | -0.0 |
| 06/06/2012 |
5.29
|
3,650 | 5.49 | 5.49 | 5.29 | 0 | 0 | 0 |