| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
1.30 | 7.26% | 28,300 | -4,700 | -0.1 |
17.50
20
19.50
|
|
2 tháng
(2026-01-19) |
1.60 | 9.09% | 42,700 | -4,700 | -0.1 |
17.50
20
19.50
|
|
3 tháng
(2025-12-18) |
0.70 | 3.78% | 52,700 | -5,300 | -0.1 |
16.85
20
19.50
|
|
6 tháng
(2025-09-19) |
0.69 | 3.71% | 130,800 | -7,700 | -0.1 |
16.85
22.93
19.50
|
|
12 tháng
(2025-03-24) |
-4.06 | -17.45% | 223,400 | -11,000 | -0.2 |
16.85
23.68
19.50
|
|
24 tháng
(2024-03-28) |
1.28 | 7.14% | 998,300 | -18,228 | -0.4 |
16.29
24.19
19.50
|
|
36 tháng
(2023-04-03) |
5.54 | 40.57% | 1,201,900 | -26,930 | -0.6 |
12.46
24.19
19.50
|
|
60 tháng
(2021-04-13) |
4.03 | 26.56% | 1,772,900 | -29,620 | -5.7 |
11.29
24.19
19.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/12/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 07/12/2012 |
5.99
|
8,000 | 5.96 | 5.99 | 5.69 | 0 | 660 | -0.0 |
| 06/12/2012 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| 05/12/2012 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| 04/12/2012 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| 03/12/2012 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| 30/11/2012 |
5.96
|
20 | 5.69 | 5.96 | 5.41 | 0 | 0 | 0 |
| 29/11/2012 |
5.69
|
1,000 | 5.99 | 5.99 | 5.69 | 0 | 0 | 0 |
| 28/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 27/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 26/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 23/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 22/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 21/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 20/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 19/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 16/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 15/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 14/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 13/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 12/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 09/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 08/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 07/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 06/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 05/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 02/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 01/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 31/10/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 30/10/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 29/10/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 26/10/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 25/10/2012 |
5.99
|
700 | 5.71 | 5.99 | 5.71 | 0 | 0 | 0 |
| 24/10/2012 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 23/10/2012 |
5.71
|
80 | 5.44 | 5.71 | 5.17 | 0 | 0 | 0 |
| 22/10/2012 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 19/10/2012 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 18/10/2012 |
5.44
|
20 | 5.71 | 5.71 | 5.44 | 0 | 0 | 0 |
| 17/10/2012 |
5.71
|
540 | 5.85 | 5.85 | 5.60 | 280 | 230 | 0.0 |
| 16/10/2012 |
5.85
|
1,070 | 6.12 | 6.18 | 5.85 | 0 | 0 | 0 |
| 15/10/2012 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 12/10/2012 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 11/10/2012 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 10/10/2012 |
6.12
|
100 | 6.12 | 6.12 | 5.82 | 0 | 0 | 0 |
| 09/10/2012 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 08/10/2012 |
6.12
|
530 | 5.99 | 6.12 | 6.12 | 0 | 0 | 0 |
| 05/10/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 04/10/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 03/10/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 02/10/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 01/10/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 28/09/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 27/09/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 26/09/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 25/09/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 24/09/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 21/09/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 20/09/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 19/09/2012 |
5.99
|
2,000 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 18/09/2012 |
5.99
|
410 | 5.99 | 5.99 | 5.71 | 0 | 0 | 0 |
| 17/09/2012 |
5.99
|
650 | 5.99 | 5.99 | 5.71 | 0 | 0 | 0 |
| 14/09/2012 |
5.99
|
17,180 | 6.23 | 6.23 | 5.93 | 0 | 0 | 0 |
| 13/09/2012 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 12/09/2012 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 11/09/2012 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 10/09/2012 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 07/09/2012 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 06/09/2012 |
6.23
|
10 | 6.04 | 6.23 | 6.23 | 0 | 0 | 0 |
| 05/09/2012 |
6.04
|
10 | 6.34 | 6.34 | 6.04 | 0 | 0 | 0 |
| 04/09/2012 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 31/08/2012 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 30/08/2012 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 29/08/2012 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 28/08/2012 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 27/08/2012 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 24/08/2012 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 23/08/2012 |
6.34
|
30 | 6.34 | 6.50 | 6.34 | 0 | 0 | 0 |
| 22/08/2012 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 21/08/2012 |
6.34
|
70 | 6.45 | 6.72 | 6.34 | 0 | 0 | 0 |
| 20/08/2012 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
| 17/08/2012 |
6.45
|
190 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
| 16/08/2012 |
6.45
|
600 | 6.77 | 6.77 | 6.45 | 0 | 0 | 0 |
| 15/08/2012 |
6.77
|
10 | 6.47 | 6.77 | 6.77 | 0 | 0 | 0 |
| 14/08/2012 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
| 13/08/2012 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
| 10/08/2012 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
| 09/08/2012 |
6.47
|
510 | 6.80 | 6.80 | 6.47 | 0 | 0 | 0 |
| 08/08/2012 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 07/08/2012 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 06/08/2012 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 03/08/2012 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 02/08/2012 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 01/08/2012 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 31/07/2012 |
6.80
|
70 | 6.91 | 6.91 | 6.80 | 0 | 0 | 0 |
| 30/07/2012 |
6.91
|
10 | 6.88 | 6.91 | 6.91 | 0 | 0 | 0 |
| 27/07/2012 |
6.88
|
10 | 6.80 | 6.88 | 6.88 | 0 | 0 | 0 |
| 26/07/2012 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 25/07/2012 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 24/07/2012 |
6.80
|
20 | 6.94 | 6.94 | 6.80 | 0 | 0 | 0 |
| 23/07/2012 |
6.94
|
1,030 | 6.94 | 6.94 | 6.94 | 0 | 390 | -0.0 |