| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-3.70 | -24.83% | 3,600 | 0 | 0 |
11.20
14.90
11.20
|
|
2 tháng
(2026-04-13) |
-4.80 | -30% | 119,700 | 0 | 0 |
11.20
16.50
11.20
|
|
3 tháng
(2026-03-16) |
-3.30 | -22.76% | 133,800 | 0 | 0 |
11.20
16.50
11.20
|
|
6 tháng
(2025-12-15) |
-1.30 | -10.40% | 265,500 | 0 | 0 |
11.10
16.50
11.20
|
|
12 tháng
(2025-06-17) |
0.50 | 4.67% | 484,400 | 0 | 0 |
9.90
16.50
11.20
|
|
24 tháng
(2024-06-24) |
2.50 | 28.74% | 867,248 | 0 | 0 |
7.80
16.50
11.20
|
|
36 tháng
(2023-06-28) |
0.30 | 2.75% | 1,929,950 | -301,264 | -2.5 |
7.50
16.50
11.20
|
|
60 tháng
(2021-07-08) |
0.20 | 1.82% | 9,872,288 | -301,264 | -2.5 |
7.40
25.10
11.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/03/2013 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 20/03/2013 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 19/03/2013 |
4.04
|
800 | 3.86 | 4.04 | 3.67 | 0 | 0 | 0 |
| 18/03/2013 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 15/03/2013 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 14/03/2013 |
3.86
|
100 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 13/03/2013 |
3.86
|
100 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 12/03/2013 |
3.86
|
100 | 3.80 | 3.86 | 3.86 | 100 | 0 | 0.0 |
| 11/03/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 08/03/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 07/03/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 06/03/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 05/03/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 04/03/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 01/03/2013 |
3.80
|
3,100 | 3.80 | 3.86 | 3.80 | 0 | 0 | 0 |
| 28/02/2013 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 27/02/2013 |
3.80
|
1,500 | 3.86 | 3.86 | 3.75 | 0 | 0 | 0 |
| 26/02/2013 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 25/02/2013 |
3.86
|
2,600 | 3.67 | 3.86 | 3.83 | 0 | 0 | 0 |
| 22/02/2013 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 21/02/2013 |
3.67
|
1,900 | 3.96 | 3.96 | 3.67 | 0 | 0 | 0 |
| 20/02/2013 |
3.96
|
100 | 3.94 | 3.96 | 3.96 | 0 | 0 | 0 |
| 19/02/2013 |
3.94
|
300 | 3.67 | 3.94 | 3.86 | 0 | 0 | 0 |
| 18/02/2013 |
3.67
|
3,700 | 3.67 | 3.67 | 3.67 | 0 | 3,600 | -0.0 |
| 08/02/2013 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 07/02/2013 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 06/02/2013 |
3.67
|
100 | 3.51 | 3.67 | 3.67 | 0 | 0 | 0 |
| 05/02/2013 |
3.51
|
10,100 | 3.51 | 3.72 | 3.51 | 0 | 0 | 0 |
| 04/02/2013 |
3.51
|
100 | 3.94 | 3.94 | 3.51 | 0 | 100 | -0.0 |
| 01/02/2013 |
3.94
|
6,300 | 3.70 | 3.96 | 3.35 | 400 | 5,400 | -0.1 |
| 31/01/2013 |
3.70
|
600 | 3.70 | 4.04 | 3.70 | 500 | 0 | 0.0 |
| 30/01/2013 |
3.70
|
6,000 | 3.83 | 4.15 | 3.70 | 100 | 5,800 | -0.1 |
| 29/01/2013 |
3.83
|
2,000 | 3.99 | 4.20 | 3.83 | 100 | 1,900 | -0.0 |
| 28/01/2013 |
3.99
|
2,200 | 4.25 | 4.25 | 3.94 | 0 | 0 | 0 |
| 25/01/2013 |
4.25
|
8,200 | 4.36 | 4.44 | 3.94 | 6,100 | 2,900 | 0.1 |
| 24/01/2013 |
4.36
|
100 | 4.20 | 4.36 | 4.36 | 100 | 100 | 0 |
| 23/01/2013 |
4.20
|
6,000 | 4.28 | 4.28 | 4.20 | 6,000 | 6,000 | 0 |
| 22/01/2013 |
4.28
|
0 | 4.39 | 4.28 | 4.28 | 0 | 0 | 0 |
| 21/01/2013 |
4.39
|
5,400 | 4.25 | 4.39 | 3.83 | 4,200 | 0 | 0.1 |
| 18/01/2013 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 17/01/2013 |
4.25
|
400 | 4.49 | 4.49 | 4.25 | 0 | 0 | 0 |
| 16/01/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 15/01/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 14/01/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 11/01/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 10/01/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 09/01/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 08/01/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 07/01/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 04/01/2013 |
4.49
|
200 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 03/01/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 02/01/2013 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 28/12/2012 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
| 27/12/2012 |
4.49
|
10,000 | 4.49 | 4.49 | 4.47 | 10,000 | 0 | 0.2 |
| 26/12/2012 |
4.49
|
5,000 | 4.49 | 4.49 | 4.41 | 5,000 | 0 | 0.1 |
| 25/12/2012 |
4.49
|
3,000 | 4.28 | 4.49 | 4.49 | 3,000 | 0 | 0.1 |
| 24/12/2012 |
4.28
|
2,400 | 4.02 | 4.28 | 4.02 | 1,000 | 0 | 0.0 |
| 21/12/2012 |
4.02
|
1,100 | 4.25 | 4.25 | 4.02 | 0 | 0 | 0 |
| 20/12/2012 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 19/12/2012 |
4.25
|
100 | 3.99 | 4.25 | 4.25 | 100 | 0 | 0.0 |
| 18/12/2012 |
3.99
|
1,100 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 17/12/2012 |
3.99
|
1,500 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 14/12/2012 |
3.99
|
2,000 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 13/12/2012 |
3.99
|
5,000 | 4.02 | 4.02 | 3.99 | 0 | 0 | 0 |
| 12/12/2012 |
4.02
|
2,400 | 3.99 | 4.02 | 3.80 | 0 | 0 | 0 |
| 11/12/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 10/12/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 07/12/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 06/12/2012 |
3.99
|
1,000 | 4.25 | 4.25 | 3.99 | 0 | 0 | 0 |
| 05/12/2012 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 04/12/2012 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 03/12/2012 |
4.25
|
200 | 4.52 | 4.52 | 4.25 | 0 | 0 | 0 |
| 30/11/2012 |
4.52
|
100 | 4.39 | 4.52 | 4.52 | 100 | 0 | 0.0 |
| 29/11/2012 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
| 28/11/2012 |
4.39
|
4,000 | 4.39 | 4.39 | 4.39 | 4,000 | 0 | 0.1 |
| 27/11/2012 |
4.39
|
5,000 | 4.12 | 4.39 | 4.25 | 5,000 | 0 | 0.1 |
| 26/11/2012 |
4.12
|
200 | 3.86 | 4.12 | 4.12 | 200 | 0 | 0.0 |
| 23/11/2012 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
| 22/11/2012 |
3.86
|
3,500 | 3.88 | 3.88 | 3.86 | 0 | 0 | 0 |
| 21/11/2012 |
3.88
|
200 | 3.83 | 3.88 | 3.88 | 0 | 0 | 0 |
| 20/11/2012 |
3.83
|
5,400 | 3.78 | 3.86 | 3.83 | 200 | 0 | 0.0 |
| 19/11/2012 |
3.78
|
100 | 4.02 | 4.02 | 3.78 | 0 | 0 | 0 |
| 16/11/2012 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 15/11/2012 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 14/11/2012 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 13/11/2012 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 12/11/2012 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 09/11/2012 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 08/11/2012 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 07/11/2012 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 06/11/2012 |
4.02
|
200 | 4.31 | 4.31 | 4.02 | 100 | 0 | 0.0 |
| 05/11/2012 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 02/11/2012 |
4.31
|
1,100 | 4.52 | 4.52 | 4.31 | 1,000 | 0 | 0.0 |
| 01/11/2012 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 31/10/2012 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 30/10/2012 |
4.52
|
10,400 | 4.52 | 4.52 | 4.39 | 10,000 | 0 | 0.2 |
| 29/10/2012 |
4.52
|
10,000 | 4.52 | 4.52 | 4.52 | 10,000 | 0 | 0.2 |
| 26/10/2012 |
4.52
|
10,000 | 4.33 | 4.52 | 4.49 | 10,000 | 0 | 0.2 |
| 25/10/2012 |
4.33
|
1,000 | 4.07 | 4.33 | 4.33 | 1,000 | 0 | 0.0 |
| 24/10/2012 |
4.07
|
3,000 | 3.99 | 4.25 | 4.07 | 3,000 | 0 | 0.0 |