| 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) |
-2.30 | -8.68% | 209,900 | 26,300 | 0.7 |
23.60
27.90
25.30
|
|
2 tháng
(2025-11-28) |
-10.10 | -29.45% | 458,500 | 98,500 | 2.7 |
23.60
37
25.30
|
|
3 tháng
(2025-10-29) |
-11.90 | -32.96% | 491,400 | 103,500 | 2.9 |
23.60
37
25.30
|
|
6 tháng
(2025-07-31) |
-16.80 | -40.98% | 663,300 | 139,400 | 4.2 |
23.60
41
25.30
|
|
12 tháng
(2025-02-03) |
-16.99 | -41.24% | 1,290,422 | 221,200 | 7.1 |
23.60
42.66
25.30
|
|
24 tháng
(2024-02-07) |
-17.52 | -41.99% | 4,646,874 | 273,700 | 9.7 |
23.60
57.83
25.30
|
|
36 tháng
(2023-02-13) |
-15.22 | -38.61% | 8,909,950 | 457,800 | 18.5 |
23.60
58.21
25.30
|
|
60 tháng
(2021-02-22) |
15.93 | 192.76% | 12,065,045 | 461,000 | 18.6 |
8.09
58.21
25.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/11/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 05/11/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 02/11/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 01/11/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 31/10/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 30/10/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 29/10/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 26/10/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 25/10/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 24/10/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 23/10/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 22/10/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 19/10/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 18/10/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 17/10/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 16/10/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 15/10/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 12/10/2012 |
3.45
|
700 | 3.67 | 3.67 | 3.45 | 0 | 0 | 0 |
| 11/10/2012 |
3.67
|
2,200 | 3.75 | 3.75 | 3.53 | 0 | 0 | 0 |
| 10/10/2012 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 09/10/2012 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 08/10/2012 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 05/10/2012 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 04/10/2012 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 03/10/2012 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 02/10/2012 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 01/10/2012 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 28/09/2012 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 27/09/2012 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 26/09/2012 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 25/09/2012 |
3.75
|
500 | 3.97 | 3.97 | 3.75 | 0 | 0 | 0 |
| 24/09/2012 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 21/09/2012 |
3.97
|
400 | 4.26 | 4.26 | 3.97 | 0 | 0 | 0 |
| 20/09/2012 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 19/09/2012 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 18/09/2012 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 17/09/2012 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 14/09/2012 |
4.26
|
100 | 4.55 | 4.55 | 4.26 | 0 | 0 | 0 |
| 13/09/2012 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
| 12/09/2012 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
| 11/09/2012 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
| 10/09/2012 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
| 07/09/2012 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
| 06/09/2012 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
| 05/09/2012 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
| 04/09/2012 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
| 31/08/2012 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
| 30/08/2012 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
| 29/08/2012 |
4.55
|
100 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
| 28/08/2012 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
| 27/08/2012 |
4.55
|
2,700 | 4.85 | 4.85 | 4.55 | 0 | 0 | 0 |
| 24/08/2012 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 23/08/2012 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 22/08/2012 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 21/08/2012 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 20/08/2012 |
4.85
|
500 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 17/08/2012 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 16/08/2012 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 15/08/2012 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 14/08/2012 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 13/08/2012 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 10/08/2012 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 09/08/2012 |
4.85
|
1,300 | 4.99 | 4.99 | 4.85 | 0 | 0 | 0 |
| 08/08/2012 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 07/08/2012 |
4.99
|
300 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 06/08/2012 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 03/08/2012 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 02/08/2012 |
4.99
|
1,000 | 5.07 | 5.07 | 4.99 | 0 | 0 | 0 |
| 01/08/2012 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 31/07/2012 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 30/07/2012 |
5.07
|
800 | 4.99 | 5.07 | 5.07 | 0 | 0 | 0 |
| 27/07/2012 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 26/07/2012 |
4.99
|
300 | 5.14 | 5.14 | 4.99 | 0 | 0 | 0 |
| 25/07/2012 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 24/07/2012 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 23/07/2012 |
5.14
|
1,000 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 20/07/2012 |
5.14
|
2,000 | 5.29 | 5.29 | 5.14 | 0 | 0 | 0 |
| 19/07/2012 |
5.29
|
800 | 5.14 | 5.29 | 5.22 | 0 | 0 | 0 |
| 18/07/2012 |
5.14
|
8,600 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 17/07/2012 |
5.14
|
2,700 | 4.92 | 5.14 | 5.07 | 0 | 0 | 0 |
| 16/07/2012 |
4.92
|
3,100 | 5.14 | 5.14 | 4.92 | 0 | 0 | 0 |
| 13/07/2012 |
5.14
|
3,000 | 5.07 | 5.14 | 5.14 | 0 | 0 | 0 |
| 12/07/2012 |
5.07
|
100 | 4.85 | 5.07 | 5.07 | 0 | 0 | 0 |
| 11/07/2012 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 10/07/2012 |
4.85
|
100 | 4.55 | 4.85 | 4.85 | 0 | 0 | 0 |
| 09/07/2012 |
4.55
|
2,200 | 4.85 | 4.99 | 4.55 | 0 | 0 | 0 |
| 06/07/2012 |
4.85
|
600 | 4.85 | 5.07 | 4.85 | 0 | 0 | 0 |
| 05/07/2012 |
4.85
|
600 | 4.92 | 5.07 | 4.85 | 0 | 0 | 0 |
| 04/07/2012 |
4.92
|
500 | 5.14 | 5.22 | 4.92 | 0 | 0 | 0 |
| 03/07/2012 |
5.14
|
300 | 4.99 | 5.14 | 4.99 | 0 | 0 | 0 |
| 02/07/2012 |
4.99
|
500 | 4.77 | 4.99 | 4.99 | 0 | 0 | 0 |
| 29/06/2012 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
| 28/06/2012 |
4.77
|
4,400 | 4.70 | 4.77 | 4.70 | 0 | 0 | 0 |
| 27/06/2012 |
4.70
|
200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 26/06/2012 |
4.70
|
600 | 4.70 | 4.77 | 4.70 | 0 | 0 | 0 |
| 25/06/2012 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 22/06/2012 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 21/06/2012 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 20/06/2012 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 19/06/2012 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |