| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
0.30 | 2.40% | 64,600 | 0 | 0 |
11.80
12.80
12.50
|
|
2 tháng
(2026-04-20) |
1 | 8.47% | 136,800 | 0 | 0 |
11.80
12.90
12.50
|
|
3 tháng
(2026-03-23) |
0.40 | 3.23% | 152,200 | -4,600 | -0.1 |
11.80
13
12.50
|
|
6 tháng
(2025-12-22) |
1 | 8.47% | 650,000 | -158,900 | -1.9 |
11.60
13.50
12.50
|
|
12 tháng
(2025-06-24) |
1.69 | 15.25% | 1,271,100 | -246,800 | -3.0 |
11.01
13.90
12.50
|
|
24 tháng
(2024-07-01) |
4.61 | 56.37% | 2,442,184 | -240,300 | -2.8 |
8.19
13.90
12.50
|
|
36 tháng
(2023-07-05) |
7.09 | 124.31% | 3,445,730 | -33,900 | -1.2 |
5.71
13.90
12.50
|
|
60 tháng
(2021-07-15) |
7.18 | 127.96% | 8,746,926 | 5,164 | -0.9 |
4.62
13.90
12.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/03/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 27/03/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 26/03/2013 |
4.49
|
500 | 4.44 | 4.49 | 4.49 | 0 | 0 | 0 |
| 25/03/2013 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 22/03/2013 |
4.44
|
100 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 21/03/2013 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 20/03/2013 |
4.44
|
600 | 4.39 | 4.44 | 4.44 | 0 | 0 | 0 |
| 19/03/2013 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
| 18/03/2013 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
| 15/03/2013 |
4.39
|
100 | 4.20 | 4.39 | 4.39 | 100 | 0 | 0.0 |
| 14/03/2013 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 13/03/2013 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 12/03/2013 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 11/03/2013 |
4.20
|
100 | 4.44 | 4.44 | 4.20 | 0 | 0 | 0 |
| 08/03/2013 |
4.44
|
3,000 | 4.35 | 4.44 | 4.44 | 0 | 0 | 0 |
| 07/03/2013 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 06/03/2013 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 05/03/2013 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
| 04/03/2013 |
4.35
|
200 | 4.44 | 4.44 | 4.35 | 0 | 0 | 0 |
| 01/03/2013 |
4.44
|
2,700 | 4.30 | 4.44 | 4.25 | 0 | 2,100 | -0.0 |
| 28/02/2013 |
4.30
|
300 | 4.25 | 4.30 | 4.30 | 0 | 0 | 0 |
| 27/02/2013 |
4.25
|
400 | 4.44 | 4.44 | 4.25 | 0 | 0 | 0 |
| 26/02/2013 |
4.44
|
6,200 | 4.94 | 4.94 | 4.44 | 0 | 0 | 0 |
| 25/02/2013 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
| 22/02/2013 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
| 21/02/2013 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
| 20/02/2013 |
4.94
|
1,100 | 4.74 | 4.94 | 4.74 | 0 | 0 | 0 |
| 19/02/2013 |
4.74
|
1,000 | 4.69 | 4.84 | 4.69 | 0 | 0 | 0 |
| 18/02/2013 |
4.69
|
200 | 4.59 | 4.69 | 4.69 | 0 | 0 | 0 |
| 08/02/2013 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
| 07/02/2013 |
4.59
|
100 | 5.09 | 5.09 | 4.59 | 0 | 0 | 0 |
| 06/02/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 05/02/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 04/02/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 01/02/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 31/01/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 30/01/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 29/01/2013 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 28/01/2013 |
5.09
|
100 | 5.58 | 5.58 | 5.09 | 0 | 0 | 0 |
| 25/01/2013 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 24/01/2013 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 23/01/2013 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 22/01/2013 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 21/01/2013 |
5.58
|
100 | 5.14 | 5.58 | 5.58 | 0 | 0 | 0 |
| 18/01/2013 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 17/01/2013 |
5.14
|
200 | 5.68 | 5.68 | 5.14 | 0 | 0 | 0 |
| 16/01/2013 |
5.68
|
1,000 | 5.18 | 5.68 | 5.58 | 1,000 | 700 | 0.0 |
| 15/01/2013 |
5.18
|
100 | 4.74 | 5.18 | 5.18 | 0 | 100 | -0.0 |
| 14/01/2013 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 11/01/2013 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 10/01/2013 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 09/01/2013 |
4.74
|
100 | 4.44 | 4.74 | 4.74 | 0 | 100 | -0.0 |
| 08/01/2013 |
4.44
|
100 | 4.49 | 4.49 | 4.44 | 0 | 0 | 0 |
| 07/01/2013 |
4.49
|
5,000 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 04/01/2013 |
4.49
|
100 | 4.74 | 4.74 | 4.49 | 0 | 0 | 0 |
| 03/01/2013 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 02/01/2013 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 28/12/2012 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 27/12/2012 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 26/12/2012 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 25/12/2012 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 24/12/2012 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
| 21/12/2012 |
4.74
|
100 | 4.44 | 4.74 | 4.74 | 100 | 100 | 0 |
| 20/12/2012 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 19/12/2012 |
4.44
|
1,000 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 18/12/2012 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 17/12/2012 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 14/12/2012 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 13/12/2012 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 12/12/2012 |
4.44
|
2,000 | 4.44 | 4.49 | 4.44 | 0 | 1,000 | -0.0 |
| 11/12/2012 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 10/12/2012 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 07/12/2012 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 06/12/2012 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 05/12/2012 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 04/12/2012 |
4.44
|
10,000 | 4.49 | 4.49 | 4.39 | 0 | 10,000 | -0.1 |
| 03/12/2012 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 30/11/2012 |
4.49
|
3,000 | 4.49 | 4.49 | 4.44 | 0 | 0 | 0 |
| 29/11/2012 |
4.49
|
100 | 4.79 | 4.79 | 4.49 | 0 | 0 | 0 |
| 28/11/2012 |
4.79
|
0 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
| 27/11/2012 |
4.79
|
100 | 4.54 | 4.79 | 4.79 | 100 | 0 | 0.0 |
| 26/11/2012 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
| 23/11/2012 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
| 22/11/2012 |
4.54
|
100 | 4.30 | 4.54 | 4.54 | 0 | 100 | -0.0 |
| 21/11/2012 |
4.30
|
1,300 | 4.30 | 4.30 | 4.25 | 0 | 1,000 | -0.0 |
| 20/11/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 19/11/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 16/11/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 15/11/2012 |
4.30
|
400 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 14/11/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 13/11/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 12/11/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 09/11/2012 |
4.30
|
2,900 | 4.30 | 4.30 | 4.10 | 0 | 2,400 | -0.0 |
| 08/11/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 07/11/2012 |
4.30
|
300 | 4.59 | 4.59 | 4.30 | 0 | 0 | 0 |
| 06/11/2012 |
4.59
|
3,500 | 4.84 | 4.84 | 4.59 | 0 | 1,600 | -0.0 |
| 05/11/2012 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 02/11/2012 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 01/11/2012 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 31/10/2012 |
4.84
|
6,100 | 4.94 | 4.94 | 4.84 | 6,100 | 3,000 | 0.0 |