| 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) |
0.50 | 0.76% | 28,600 | 200 | 0 |
66
68
66.30
|
|
2 tháng
(2026-03-02) |
-1.30 | -1.92% | 93,300 | -6,500 | -0.4 |
61.60
68
66.30
|
|
3 tháng
(2026-01-29) |
-1.50 | -2.21% | 128,600 | -6,300 | -0.4 |
61.60
69
66.30
|
|
6 tháng
(2025-10-31) |
-2.50 | -3.62% | 274,800 | -700 | -0.0 |
61.60
69.70
66.30
|
|
12 tháng
(2025-05-05) |
-6.93 | -9.44% | 1,089,400 | 33,900 | 2.7 |
61.60
78.22
66.30
|
|
24 tháng
(2024-05-09) |
-25.57 | -27.77% | 2,198,141 | -24,821 | -2.6 |
61.60
92.16
66.30
|
|
36 tháng
(2023-05-15) |
32.58 | 96.07% | 3,841,715 | -26,810 | -2.2 |
33.51
92.16
66.30
|
|
60 tháng
(2021-05-25) |
20.85 | 45.68% | 5,356,149 | 27,354 | 0.7 |
32.11
92.16
66.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/02/2013 |
5.21
|
5,000 | 5.28 | 5.28 | 5.21 | 3,200 | 0 | 0.1 |
| 31/01/2013 |
5.28
|
1,100 | 5.29 | 5.29 | 5.28 | 1,000 | 0 | 0.0 |
| 30/01/2013 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 29/01/2013 |
5.29
|
23,000 | 5.25 | 5.29 | 5.21 | 12,300 | 0 | 0.5 |
| 28/01/2013 |
5.25
|
12,000 | 5.28 | 5.28 | 5.22 | 0 | 0 | 0 |
| 25/01/2013 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 24/01/2013 |
5.28
|
1,200 | 5.22 | 5.28 | 5.26 | 0 | 0 | 0 |
| 23/01/2013 |
5.22
|
1,100 | 5.28 | 5.28 | 5.22 | 100 | 0 | 0.0 |
| 22/01/2013 |
5.28
|
6,000 | 5.28 | 5.28 | 4.95 | 0 | 100 | -0.0 |
| 21/01/2013 |
5.28
|
7,300 | 5.24 | 5.28 | 5.24 | 0 | 0 | 0 |
| 18/01/2013 |
5.24
|
2,800 | 5.24 | 5.25 | 5.24 | 0 | 0 | 0 |
| 17/01/2013 |
5.24
|
600 | 5.24 | 5.28 | 5.24 | 0 | 0 | 0 |
| 16/01/2013 |
5.24
|
3,000 | 5.28 | 5.28 | 5.24 | 0 | 0 | 0 |
| 15/01/2013 |
5.28
|
2,000 | 5.35 | 5.35 | 5.21 | 0 | 0 | 0 |
| 14/01/2013 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 11/01/2013 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 10/01/2013 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 09/01/2013 |
5.35
|
400 | 5.29 | 5.35 | 5.29 | 100 | 0 | 0.0 |
| 08/01/2013 |
5.29
|
800 | 5.21 | 5.29 | 5.28 | 0 | 0 | 0 |
| 07/01/2013 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 04/01/2013 |
5.21
|
800 | 5.32 | 5.33 | 5.21 | 700 | 0 | 0.0 |
| 03/01/2013 |
5.32
|
400 | 5.30 | 5.32 | 5.28 | 0 | 0 | 0 |
| 02/01/2013 |
5.30
|
300 | 5.28 | 5.30 | 5.30 | 0 | 0 | 0 |
| 28/12/2012 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 27/12/2012 |
5.28
|
1,300 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 26/12/2012 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 25/12/2012 |
5.28
|
500 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 24/12/2012 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 21/12/2012 |
5.28
|
500 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 20/12/2012 |
5.28
|
1,500 | 5.28 | 5.28 | 5.07 | 0 | 0 | 0 |
| 19/12/2012 |
5.28
|
3,500 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 18/12/2012 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 17/12/2012 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 14/12/2012 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 13/12/2012 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 12/12/2012 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 11/12/2012 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 10/12/2012 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 07/12/2012 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 06/12/2012 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 05/12/2012 |
5.28
|
300 | 5.21 | 5.28 | 5.28 | 0 | 0 | 0 |
| 04/12/2012 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 03/12/2012 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 30/11/2012 |
5.21
|
300 | 4.93 | 5.21 | 5.19 | 0 | 0 | 0 |
| 29/11/2012 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 28/11/2012 |
4.93
|
100 | 4.87 | 4.93 | 4.93 | 0 | 0 | 0 |
| 27/11/2012 |
4.87
|
200 | 5.00 | 5.00 | 4.87 | 0 | 0 | 0 |
| 26/11/2012 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 23/11/2012 |
5.00
|
200 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 22/11/2012 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 21/11/2012 |
5.00
|
400 | 4.96 | 5.21 | 5.00 | 0 | 0 | 0 |
| 20/11/2012 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 19/11/2012 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 16/11/2012 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 15/11/2012 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 14/11/2012 |
4.96
|
100 | 4.98 | 4.98 | 4.96 | 0 | 0 | 0 |
| 13/11/2012 |
4.98
|
500 | 4.96 | 4.98 | 4.98 | 0 | 0 | 0 |
| 12/11/2012 |
4.96
|
500 | 4.85 | 4.96 | 4.96 | 0 | 0 | 0 |
| 09/11/2012 |
4.85
|
100 | 5.21 | 5.21 | 4.85 | 0 | 0 | 0 |
| 08/11/2012 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 07/11/2012 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 06/11/2012 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 05/11/2012 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 02/11/2012 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 01/11/2012 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 31/10/2012 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 30/10/2012 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 29/10/2012 |
5.21
|
1,000 | 5.37 | 5.37 | 5.21 | 0 | 0 | 0 |
| 26/10/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 25/10/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 24/10/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 23/10/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 22/10/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 19/10/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 18/10/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 17/10/2012 |
5.37
|
300 | 5.03 | 5.37 | 5.37 | 0 | 0 | 0 |
| 16/10/2012 |
5.03
|
200 | 5.39 | 5.39 | 5.03 | 0 | 0 | 0 |
| 15/10/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 12/10/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 11/10/2012 |
5.39
|
4,000 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 10/10/2012 |
5.39
|
1,000 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 09/10/2012 |
5.39
|
700 | 5.21 | 5.39 | 5.39 | 0 | 0 | 0 |
| 08/10/2012 |
5.21
|
300 | 5.14 | 5.35 | 5.21 | 0 | 0 | 0 |
| 05/10/2012 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 04/10/2012 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 03/10/2012 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 02/10/2012 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 01/10/2012 |
5.14
|
100 | 5.47 | 5.47 | 5.14 | 0 | 0 | 0 |
| 28/09/2012 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 27/09/2012 |
5.47
|
100 | 5.40 | 5.47 | 5.47 | 100 | 0 | 0.0 |
| 26/09/2012 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 25/09/2012 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 24/09/2012 |
5.40
|
200 | 5.14 | 5.40 | 5.40 | 0 | 0 | 0 |
| 21/09/2012 |
5.14
|
1,000 | 5.28 | 5.28 | 5.14 | 0 | 0 | 0 |
| 20/09/2012 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 19/09/2012 |
5.28
|
45,000 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 18/09/2012 |
5.28
|
5,000 | 5.32 | 5.32 | 5.28 | 0 | 0 | 0 |
| 17/09/2012 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 14/09/2012 |
5.32
|
100 | 5.35 | 5.35 | 5.32 | 0 | 0 | 0 |
| 13/09/2012 |
5.35
|
100 | 5.28 | 5.35 | 5.35 | 100 | 0 | 0.0 |