| 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 | -2.10% | 24,109,000 | -529,100 | -31.0 |
55.10
64.20
60.60
|
|
2 tháng
(2026-01-15) |
1.10 | 1.85% | 66,816,000 | 2,096,700 | 133.4 |
55.10
69.20
60.60
|
|
3 tháng
(2025-12-16) |
5.60 | 10.18% | 82,644,400 | 2,310,900 | 148.2 |
53
69.20
60.60
|
|
6 tháng
(2025-09-17) |
-1.44 | -2.32% | 163,101,900 | -747,800 | -24.5 |
51.90
69.20
60.60
|
|
12 tháng
(2025-03-21) |
-3.95 | -6.13% | 355,374,100 | -9,463,403 | -486.5 |
42.28
69.20
60.60
|
|
24 tháng
(2024-03-26) |
-11.39 | -15.83% | 546,505,100 | -24,661,427 | -1,581.2 |
42.28
74.53
60.60
|
|
36 tháng
(2023-04-03) |
18.81 | 45.02% | 747,219,100 | -21,336,744 | -1,358.4 |
41.56
74.53
60.60
|
|
60 tháng
(2021-04-12) |
32.89 | 118.68% | 1,334,255,800 | -8,286,122 | -346.5 |
25.67
84.73
60.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/12/2012 |
3.84
|
5,030 | 4.02 | 4.02 | 3.84 | 0 | 0 | 0 |
| 12/12/2012 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 11/12/2012 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 10/12/2012 |
4.02
|
20 | 4.22 | 4.22 | 4.02 | 0 | 0 | 0 |
| 07/12/2012 |
4.22
|
30 | 4.25 | 4.25 | 4.22 | 30 | 0 | 0.0 |
| 06/12/2012 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 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
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 30/11/2012 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 29/11/2012 |
4.25
|
360 | 4.10 | 4.25 | 4.23 | 0 | 0 | 0 |
| 28/11/2012 |
4.10
|
6,000 | 3.99 | 4.10 | 4.10 | 35,030 | 34,980 | 0.0 |
| 27/11/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 26/11/2012 |
3.99
|
1,190 | 3.97 | 4.00 | 3.99 | 640 | 0 | 0.0 |
| 23/11/2012 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 22/11/2012 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 21/11/2012 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 20/11/2012 |
3.97
|
10 | 3.88 | 3.97 | 3.97 | 0 | 0 | 0 |
| 19/11/2012 |
3.88
|
310 | 4.06 | 4.06 | 3.88 | 0 | 0 | 0 |
| 16/11/2012 |
4.06
|
50 | 4.26 | 4.26 | 4.06 | 0 | 0 | 0 |
| 15/11/2012 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 14/11/2012 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 13/11/2012 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 12/11/2012 |
4.26
|
10 | 4.07 | 4.26 | 4.26 | 0 | 0 | 0 |
| 09/11/2012 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 08/11/2012 |
4.07
|
10 | 3.88 | 4.07 | 4.07 | 0 | 0 | 0 |
| 07/11/2012 |
3.88
|
80 | 3.88 | 4.07 | 3.88 | 0 | 0 | 0 |
| 06/11/2012 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 05/11/2012 |
3.88
|
60 | 4.04 | 4.23 | 3.88 | 0 | 0 | 0 |
| 02/11/2012 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 01/11/2012 |
4.04
|
80 | 4.25 | 4.25 | 4.04 | 0 | 0 | 0 |
| 31/10/2012 |
4.25
|
50 | 4.47 | 4.47 | 4.25 | 0 | 0 | 0 |
| 30/10/2012 |
4.47
|
50 | 4.70 | 4.70 | 4.47 | 0 | 0 | 0 |
| 29/10/2012 |
4.70
|
10 | 4.49 | 4.70 | 4.70 | 0 | 0 | 0 |
| 26/10/2012 |
4.49
|
220 | 4.73 | 4.73 | 4.49 | 0 | 0 | 0 |
| 25/10/2012 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
| 24/10/2012 |
4.73
|
10 | 4.51 | 4.73 | 4.73 | 0 | 0 | 0 |
| 23/10/2012 |
4.51
|
10 | 4.32 | 4.51 | 4.51 | 0 | 0 | 0 |
| 22/10/2012 |
4.32
|
100 | 4.52 | 4.52 | 4.32 | 0 | 0 | 0 |
| 19/10/2012 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 18/10/2012 |
4.52
|
10 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 17/10/2012 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 16/10/2012 |
4.52
|
10 | 4.39 | 4.52 | 4.52 | 0 | 0 | 0 |
| 15/10/2012 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
| 12/10/2012 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 |
| 11/10/2012 |
4.39
|
50 | 4.40 | 4.40 | 4.18 | 0 | 0 | 0 |
| 10/10/2012 |
4.40
|
10 | 4.22 | 4.40 | 4.40 | 0 | 0 | 0 |
| 09/10/2012 |
4.22
|
20 | 4.04 | 4.22 | 3.86 | 0 | 0 | 0 |
| 08/10/2012 |
4.04
|
4,000 | 3.97 | 4.04 | 4.04 | 4,000 | 0 | 0.1 |
| 05/10/2012 |
3.97
|
15,400 | 3.84 | 3.97 | 3.84 | 5,000 | 10,000 | -0.1 |
| 04/10/2012 |
3.84
|
20 | 3.97 | 4.17 | 3.84 | 0 | 0 | 0 |
| 03/10/2012 |
3.97
|
80 | 3.82 | 3.97 | 3.97 | 0 | 0 | 0 |
| 02/10/2012 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
| 01/10/2012 |
3.82
|
20 | 3.89 | 3.89 | 3.82 | 0 | 0 | 0 |
| 28/09/2012 |
3.89
|
10 | 4.06 | 4.06 | 3.89 | 0 | 0 | 0 |
| 27/09/2012 |
4.06
|
220 | 3.86 | 4.06 | 3.86 | 115,750 | 115,750 | 0 |
| 26/09/2012 |
3.86
|
11,600 | 4.06 | 4.11 | 3.86 | 10,000 | 11,460 | -0.0 |
| 25/09/2012 |
4.06
|
10 | 4.19 | 4.19 | 4.06 | 0 | 10 | -0.0 |
| 24/09/2012 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 21/09/2012 |
4.19
|
10 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 20/09/2012 |
4.19
|
50 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 19/09/2012 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 18/09/2012 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 17/09/2012 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 14/09/2012 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 13/09/2012 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 12/09/2012 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 11/09/2012 |
4.19
|
80 | 4.41 | 4.41 | 4.19 | 20,000 | 20,010 | -0.0 |
| 10/09/2012 |
4.41
|
40 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
| 07/09/2012 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
| 06/09/2012 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
| 05/09/2012 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
| 04/09/2012 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
| 31/08/2012 |
4.41
|
5,000 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
| 30/08/2012 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
| 29/08/2012 |
4.41
|
7,590 | 4.21 | 4.41 | 4.41 | 7,590 | 0 | 0.2 |
| 28/08/2012 |
4.21
|
2,350 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 27/08/2012 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 20,000 | 20,000 | 0 |
| 24/08/2012 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 23/08/2012 |
4.21
|
1,200 | 4.43 | 4.43 | 4.21 | 0 | 0 | 0 |
| 22/08/2012 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
| 21/08/2012 |
4.43
|
2,000 | 4.66 | 4.66 | 4.43 | 0 | 0 | 0 |
| 20/08/2012 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
| 17/08/2012 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
| 16/08/2012 |
4.66
|
13,790 | 4.66 | 4.66 | 4.52 | 4,790 | 13,770 | -0.3 |
| 15/08/2012 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
| 14/08/2012 |
4.66
|
11,960 | 4.73 | 4.73 | 4.49 | 6,000 | 0 | 0.2 |
| 13/08/2012 |
4.73
|
1,300 | 4.80 | 4.80 | 4.73 | 0 | 0 | 0 |
| 10/08/2012 |
4.80
|
7,000 | 4.93 | 4.93 | 4.80 | 0 | 0 | 0 |
| 09/08/2012 |
4.93
|
1,170 | 4.93 | 4.93 | 4.70 | 1,000 | 0 | 0.0 |
| 08/08/2012 |
4.93
|
1,090 | 4.96 | 4.96 | 4.71 | 1,000 | 0 | 0.0 |
| 07/08/2012 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 06/08/2012 |
4.96
|
10,010 | 4.73 | 4.96 | 4.66 | 0 | 0 | 0 |
| 03/08/2012 |
4.73
|
540 | 4.80 | 4.80 | 4.66 | 0 | 0 | 0 |
| 02/08/2012 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 01/08/2012 |
4.80
|
700 | 4.93 | 4.93 | 4.80 | 0 | 0 | 0 |
| 31/07/2012 |
4.93
|
5,110 | 5.07 | 5.07 | 4.93 | 0 | 0 | 0 |
| 30/07/2012 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 27/07/2012 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 26/07/2012 |
5.07
|
120 | 5.08 | 5.08 | 5.07 | 0 | 0 | 0 |