| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.75 | -2.68% | 222,900 | -33,200 | -0.2 |
27
27.95
27.15
|
|
2 tháng
(2026-03-02) |
-1 | -3.55% | 568,400 | -40,300 | -0.4 |
27
28.60
27.15
|
|
3 tháng
(2026-01-30) |
-2.10 | -7.17% | 850,500 | -73,000 | -1.3 |
27
29.30
27.15
|
|
6 tháng
(2025-10-31) |
-2.40 | -8.11% | 1,677,100 | -93,500 | -1.9 |
27
29.70
27.15
|
|
12 tháng
(2025-05-05) |
-0.99 | -3.51% | 4,411,400 | -92,900 | -2.2 |
27
29.78
27.15
|
|
24 tháng
(2024-05-09) |
1.15 | 4.40% | 9,995,595 | 678,610 | 21.5 |
24.44
30.34
27.15
|
|
36 tháng
(2023-05-15) |
5.58 | 25.79% | 14,199,733 | 1,578,517 | 46.3 |
20.91
30.34
27.15
|
|
60 tháng
(2021-05-25) |
9.65 | 54.97% | 29,421,438 | 1,360,992 | 42.7 |
16.45
30.34
27.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/01/2013 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 17/01/2013 |
5.15
|
400 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 16/01/2013 |
5.15
|
1,000 | 5.24 | 5.24 | 5.15 | 0 | 0 | 0 |
| 15/01/2013 |
5.24
|
1,100 | 5.05 | 5.24 | 5.13 | 0 | 0 | 0 |
| 14/01/2013 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 11/01/2013 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 10/01/2013 |
5.05
|
0 | 5.03 | 5.05 | 5.05 | 0 | 0 | 0 |
| 09/01/2013 |
5.03
|
200 | 5.24 | 5.24 | 5.03 | 0 | 0 | 0 |
| 08/01/2013 |
5.24
|
2,200 | 5.03 | 5.24 | 5.03 | 0 | 0 | 0 |
| 07/01/2013 |
5.03
|
4,000 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 04/01/2013 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 03/01/2013 |
5.03
|
900 | 4.85 | 5.03 | 5.03 | 0 | 0 | 0 |
| 02/01/2013 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 28/12/2012 |
4.85
|
0 | 4.63 | 4.85 | 4.85 | 0 | 0 | 0 |
| 27/12/2012 |
4.63
|
400 | 4.91 | 4.91 | 4.63 | 0 | 0 | 0 |
| 26/12/2012 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 25/12/2012 |
4.91
|
0 | 4.89 | 4.91 | 4.91 | 0 | 0 | 0 |
| 24/12/2012 |
4.89
|
800 | 5.44 | 5.44 | 4.89 | 0 | 0 | 0 |
| 21/12/2012 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 20/12/2012 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 19/12/2012 |
5.44
|
200 | 5.11 | 5.44 | 5.44 | 0 | 0 | 0 |
| 18/12/2012 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 17/12/2012 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 14/12/2012 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 13/12/2012 |
5.11
|
600 | 4.65 | 5.11 | 5.11 | 0 | 0 | 0 |
| 12/12/2012 |
4.65
|
500 | 5.13 | 5.13 | 4.63 | 0 | 0 | 0 |
| 11/12/2012 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 10/12/2012 |
5.13
|
1,000 | 5.44 | 5.44 | 5.13 | 0 | 0 | 0 |
| 07/12/2012 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 06/12/2012 |
5.44
|
100 | 6.04 | 6.04 | 5.44 | 0 | 0 | 0 |
| 05/12/2012 |
6.04
|
7,000 | 5.80 | 6.04 | 5.80 | 0 | 0 | 0 |
| 04/12/2012 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 03/12/2012 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 30/11/2012 |
5.80
|
3,600 | 5.80 | 5.82 | 4.97 | 0 | 0 | 0 |
| 29/11/2012 |
5.80
|
300 | 5.86 | 5.86 | 5.34 | 0 | 0 | 0 |
| 28/11/2012 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
| 27/11/2012 |
5.86
|
4,400 | 5.94 | 5.94 | 5.84 | 0 | 0 | 0 |
| 26/11/2012 |
5.94
|
2,500 | 5.50 | 5.94 | 5.54 | 0 | 0 | 0 |
| 23/11/2012 |
5.50
|
8,000 | 5.28 | 5.50 | 5.34 | 0 | 0 | 0 |
| 22/11/2012 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 21/11/2012 |
5.28
|
1,000 | 5.26 | 5.28 | 5.28 | 0 | 0 | 0 |
| 20/11/2012 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 19/11/2012 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 16/11/2012 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 15/11/2012 |
5.26
|
100 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 14/11/2012 |
5.26
|
1,200 | 5.24 | 5.26 | 5.24 | 0 | 0 | 0 |
| 13/11/2012 |
5.24
|
2,000 | 5.20 | 5.24 | 5.24 | 0 | 0 | 0 |
| 12/11/2012 |
5.20
|
200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/11/2012 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 08/11/2012 |
5.20
|
500 | 5.13 | 5.20 | 5.20 | 0 | 0 | 0 |
| 07/11/2012 |
5.13
|
1,500 | 5.44 | 5.44 | 5.05 | 0 | 0 | 0 |
| 06/11/2012 |
5.44
|
1,000 | 5.40 | 5.44 | 5.13 | 0 | 0 | 0 |
| 05/11/2012 |
5.40
|
0 | 5.15 | 5.40 | 5.40 | 0 | 0 | 0 |
| 02/11/2012 |
5.15
|
12,400 | 5.15 | 5.44 | 5.15 | 0 | 0 | 0 |
| 01/11/2012 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 31/10/2012 |
5.15
|
3,200 | 5.26 | 5.26 | 5.15 | 0 | 0 | 0 |
| 30/10/2012 |
5.26
|
0 | 5.34 | 5.26 | 5.26 | 0 | 0 | 0 |
| 29/10/2012 |
5.34
|
4,400 | 5.28 | 5.34 | 5.24 | 0 | 0 | 0 |
| 26/10/2012 |
5.28
|
12,600 | 4.93 | 5.28 | 4.93 | 0 | 0 | 0 |
| 25/10/2012 |
4.93
|
0 | 5.03 | 4.93 | 4.93 | 0 | 0 | 0 |
| 24/10/2012 |
5.03
|
1,500 | 4.97 | 5.03 | 4.91 | 0 | 0 | 0 |
| 23/10/2012 |
4.97
|
0 | 4.93 | 4.97 | 4.97 | 0 | 0 | 0 |
| 22/10/2012 |
4.93
|
1,100 | 4.93 | 5.03 | 4.93 | 0 | 0 | 0 |
| 19/10/2012 |
4.93
|
7,200 | 5.03 | 5.03 | 4.83 | 0 | 0 | 0 |
| 18/10/2012 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 17/10/2012 |
5.03
|
2,600 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 16/10/2012 |
5.03
|
14,100 | 4.85 | 5.03 | 4.87 | 0 | 0 | 0 |
| 15/10/2012 |
4.85
|
1,000 | 4.63 | 4.85 | 4.83 | 0 | 0 | 0 |
| 12/10/2012 |
4.63
|
100 | 4.57 | 4.63 | 4.63 | 0 | 0 | 0 |
| 11/10/2012 |
4.57
|
100 | 4.43 | 4.57 | 4.57 | 0 | 0 | 0 |
| 10/10/2012 |
4.43
|
100 | 4.53 | 4.53 | 4.43 | 0 | 0 | 0 |
| 09/10/2012 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 08/10/2012 |
4.53
|
2,500 | 4.49 | 4.53 | 4.53 | 0 | 0 | 0 |
| 05/10/2012 |
4.49
|
0 | 4.53 | 4.49 | 4.49 | 0 | 0 | 0 |
| 04/10/2012 |
4.53
|
2,500 | 4.53 | 4.53 | 4.47 | 0 | 0 | 0 |
| 03/10/2012 |
4.53
|
400 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 02/10/2012 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 01/10/2012 |
4.53
|
1,300 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 28/09/2012 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 27/09/2012 |
4.53
|
1,000 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 26/09/2012 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 25/09/2012 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 24/09/2012 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 21/09/2012 |
4.53
|
300 | 4.47 | 4.53 | 4.53 | 0 | 0 | 0 |
| 20/09/2012 |
4.47
|
2,800 | 4.47 | 4.53 | 4.45 | 0 | 0 | 0 |
| 19/09/2012 |
4.47
|
2,100 | 4.43 | 4.47 | 4.43 | 0 | 0 | 0 |
| 18/09/2012 |
4.43
|
2,300 | 4.27 | 4.43 | 4.27 | 0 | 0 | 0 |
| 17/09/2012 |
4.27
|
1,000 | 4.23 | 4.27 | 4.23 | 0 | 0 | 0 |
| 14/09/2012 |
4.23
|
0 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
| 13/09/2012 |
4.23
|
1,900 | 4.15 | 4.23 | 4.19 | 0 | 0 | 0 |
| 12/09/2012 |
4.15
|
100 | 4.11 | 4.15 | 4.15 | 0 | 0 | 0 |
| 11/09/2012 |
4.11
|
1,000 | 3.99 | 4.11 | 4.11 | 0 | 0 | 0 |
| 10/09/2012 |
3.99
|
1,700 | 4.03 | 4.03 | 3.95 | 0 | 0 | 0 |
| 07/09/2012 |
4.03
|
2,000 | 3.97 | 4.03 | 3.93 | 0 | 0 | 0 |
| 06/09/2012 |
3.97
|
400 | 3.95 | 4.03 | 3.97 | 0 | 0 | 0 |
| 05/09/2012 |
3.95
|
2,500 | 3.93 | 3.95 | 3.95 | 0 | 0 | 0 |
| 04/09/2012 |
3.93
|
1,100 | 3.99 | 3.99 | 3.93 | 0 | 0 | 0 |
| 31/08/2012 |
3.99
|
2,100 | 3.97 | 3.99 | 3.99 | 0 | 0 | 0 |
| 30/08/2012 |
3.97
|
4,300 | 3.93 | 3.97 | 3.93 | 0 | 0 | 0 |
| 29/08/2012 |
3.93
|
4,200 | 3.93 | 3.93 | 3.77 | 0 | 0 | 0 |