| 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) |
0.90 | 7.56% | 4,700 | 0 | 0 |
11.70
12.80
12.80
|
|
2 tháng
(2026-01-19) |
0.20 | 1.59% | 12,600 | 0 | 0 |
11.10
14.80
12.80
|
|
3 tháng
(2025-12-18) |
0.10 | 0.79% | 19,700 | 0 | 0 |
11.10
14.80
12.80
|
|
6 tháng
(2025-09-19) |
1.15 | 9.91% | 53,800 | 0 | 0 |
11.10
15
12.80
|
|
12 tháng
(2025-03-24) |
1.25 | 10.82% | 198,500 | -400 | -0.0 |
10.50
15
12.80
|
|
24 tháng
(2024-03-28) |
-0.47 | -3.53% | 444,916 | -4,600 | -0.1 |
10.50
17.81
12.80
|
|
36 tháng
(2023-04-03) |
0.25 | 1.99% | 1,440,959 | -4,433 | -0.0 |
10.50
17.81
12.80
|
|
60 tháng
(2021-04-13) |
1.45 | 12.78% | 3,452,680 | -4,737 | -0.0 |
8.05
21.73
12.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/07/2012 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 30/07/2012 |
4.95
|
100 | 5.28 | 5.28 | 4.95 | 0 | 0 | 0 |
| 27/07/2012 |
5.28
|
100 | 5.05 | 5.28 | 5.28 | 0 | 0 | 0 |
| 26/07/2012 |
5.05
|
100 | 4.77 | 5.05 | 5.05 | 0 | 0 | 0 |
| 25/07/2012 |
4.77
|
300 | 4.53 | 4.77 | 4.49 | 0 | 0 | 0 |
| 24/07/2012 |
4.53
|
8,800 | 4.63 | 4.63 | 4.53 | 0 | 0 | 0 |
| 23/07/2012 |
4.63
|
1,000 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
| 20/07/2012 |
4.63
|
400 | 4.63 | 4.86 | 4.63 | 0 | 0 | 0 |
| 19/07/2012 |
4.63
|
1,100 | 4.67 | 4.67 | 4.63 | 0 | 0 | 0 |
| 18/07/2012 |
4.67
|
600 | 4.67 | 4.67 | 4.67 | 100 | 0 | 0.0 |
| 17/07/2012 |
4.67
|
7,100 | 4.58 | 4.67 | 4.44 | 0 | 0 | 0 |
| 16/07/2012 |
4.58
|
2,200 | 4.67 | 4.67 | 4.35 | 0 | 0 | 0 |
| 13/07/2012 |
4.67
|
200 | 4.39 | 4.67 | 4.67 | 0 | 0 | 0 |
| 12/07/2012 |
4.39
|
100 | 4.58 | 4.58 | 4.39 | 0 | 0 | 0 |
| 11/07/2012 |
4.58
|
1,500 | 4.53 | 4.58 | 4.58 | 0 | 0 | 0 |
| 10/07/2012 |
4.53
|
3,000 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 09/07/2012 |
4.53
|
3,600 | 4.63 | 4.63 | 4.53 | 0 | 0 | 0 |
| 06/07/2012 |
4.63
|
1,200 | 4.58 | 4.81 | 4.63 | 0 | 0 | 0 |
| 05/07/2012 |
4.58
|
100 | 4.53 | 4.58 | 4.58 | 0 | 0 | 0 |
| 04/07/2012 |
4.53
|
400 | 4.49 | 4.72 | 4.25 | 0 | 0 | 0 |
| 03/07/2012 |
4.49
|
4,300 | 4.53 | 4.53 | 4.30 | 0 | 0 | 0 |
| 02/07/2012 |
4.53
|
900 | 4.67 | 4.67 | 4.39 | 0 | 0 | 0 |
| 29/06/2012 |
4.67
|
5,300 | 4.63 | 4.91 | 4.67 | 0 | 0 | 0 |
| 28/06/2012 |
4.63
|
4,700 | 4.81 | 4.81 | 4.63 | 0 | 0 | 0 |
| 27/06/2012 |
4.81
|
2,500 | 5.14 | 5.14 | 4.81 | 0 | 1,000 | -0.0 |
| 26/06/2012 |
5.14
|
100 | 4.81 | 5.14 | 5.14 | 0 | 0 | 0 |
| 25/06/2012 |
4.81
|
3,800 | 5.10 | 5.33 | 4.81 | 0 | 1,000 | -0.0 |
| 22/06/2012 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 21/06/2012 |
5.10
|
500 | 5.47 | 5.47 | 5.10 | 0 | 0 | 0 |
| 20/06/2012 |
5.47
|
200 | 5.14 | 5.47 | 5.47 | 0 | 0 | 0 |
| 19/06/2012 |
5.14
|
100 | 5.00 | 5.14 | 5.14 | 0 | 0 | 0 |
| 18/06/2012 |
5.00
|
4,100 | 5.28 | 5.28 | 5.00 | 0 | 0 | 0 |
| 15/06/2012 |
5.28
|
500 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 14/06/2012 |
5.28
|
200 | 5.14 | 5.28 | 5.28 | 0 | 0 | 0 |
| 13/06/2012 |
5.14
|
500 | 5.00 | 5.14 | 4.86 | 0 | 0 | 0 |
| 12/06/2012 |
5.00
|
5,900 | 5.33 | 5.33 | 5.00 | 0 | 0 | 0 |
| 11/06/2012 |
5.33
|
200 | 5.10 | 5.33 | 5.33 | 0 | 0 | 0 |
| 08/06/2012 |
5.10
|
1,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 07/06/2012 |
5.10
|
400 | 4.95 | 5.10 | 5.10 | 0 | 0 | 0 |
| 06/06/2012 |
4.95
|
1,300 | 4.91 | 5.19 | 4.95 | 0 | 0 | 0 |
| 05/06/2012 |
4.91
|
16,000 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 04/06/2012 |
4.91
|
97,000 | 4.91 | 4.91 | 4.86 | 0 | 0 | 0 |
| 01/06/2012 |
4.91
|
22,200 | 5.38 | 5.38 | 4.91 | 0 | 0 | 0 |
| 31/05/2012 |
5.38
|
5,700 | 5.19 | 5.38 | 4.91 | 0 | 0 | 0 |
| 30/05/2012 |
5.19
|
1,600 | 4.95 | 5.24 | 5.19 | 0 | 0 | 0 |
| 29/05/2012 |
4.95
|
3,400 | 5.28 | 5.28 | 4.95 | 0 | 0 | 0 |
| 28/05/2012 |
5.28
|
9,200 | 5.28 | 5.42 | 4.95 | 0 | 0 | 0 |
| 25/05/2012 |
5.28
|
2,500 | 5.28 | 5.38 | 5.28 | 0 | 0 | 0 |
| 24/05/2012 |
5.28
|
100 | 5.14 | 5.28 | 5.28 | 0 | 0 | 0 |
| 23/05/2012 |
5.14
|
35,300 | 5.14 | 5.14 | 4.77 | 1,100 | 0 | 0.0 |
| 22/05/2012 |
5.14
|
1,300 | 5.38 | 5.38 | 5.10 | 0 | 0 | 0 |
| 21/05/2012 |
5.38
|
2,100 | 5.14 | 5.38 | 5.14 | 0 | 0 | 0 |
| 18/05/2012 |
5.14
|
2,500 | 5.52 | 5.52 | 5.14 | 0 | 0 | 0 |
| 17/05/2012 |
5.52
|
8,200 | 5.38 | 5.66 | 5.05 | 0 | 0 | 0 |
| 16/05/2012 |
5.38
|
200 | 5.10 | 5.38 | 5.38 | 0 | 0 | 0 |
| 15/05/2012 |
5.10
|
9,000 | 5.47 | 5.47 | 5.10 | 0 | 0 | 0 |
| 14/05/2012 |
5.47
|
9,200 | 5.61 | 5.61 | 5.24 | 0 | 0 | 0 |
| 11/05/2012 |
5.61
|
1,000 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
| 10/05/2012 |
5.61
|
8,300 | 5.42 | 5.61 | 5.28 | 0 | 0 | 0 |
| 09/05/2012 |
5.42
|
13,100 | 5.56 | 5.56 | 5.24 | 0 | 0 | 0 |
| 08/05/2012 |
5.56
|
12,800 | 5.52 | 5.70 | 5.52 | 0 | 0 | 0 |
| 07/05/2012 |
5.52
|
12,100 | 5.28 | 5.61 | 5.33 | 0 | 0 | 0 |
| 04/05/2012 |
5.28
|
8,700 | 5.24 | 5.42 | 5.24 | 0 | 0 | 0 |
| 03/05/2012 |
5.24
|
2,500 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 02/05/2012 |
5.24
|
43,500 | 5.19 | 5.28 | 5.19 | 0 | 0 | 0 |
| 27/04/2012 |
5.19
|
3,400 | 5.19 | 5.19 | 5.10 | 0 | 0 | 0 |
| 26/04/2012 |
5.19
|
600 | 5.10 | 5.19 | 5.05 | 0 | 0 | 0 |
| 25/04/2012 |
5.10
|
6,700 | 5.05 | 5.14 | 5.05 | 1,100 | 0 | 0.0 |
| 24/04/2012 |
5.05
|
21,700 | 5.05 | 5.28 | 4.91 | 0 | 0 | 0 |
| 23/04/2012 |
5.05
|
13,100 | 5.33 | 5.33 | 5.05 | 0 | 0 | 0 |
| 20/04/2012 |
5.33
|
3,500 | 5.33 | 5.33 | 5.28 | 0 | 0 | 0 |
| 19/04/2012 |
5.33
|
3,300 | 5.28 | 5.61 | 5.33 | 0 | 0 | 0 |
| 18/04/2012 |
5.28
|
3,400 | 5.19 | 5.28 | 5.19 | 0 | 0 | 0 |
| 17/04/2012 |
5.19
|
2,900 | 5.10 | 5.33 | 5.10 | 0 | 0 | 0 |
| 16/04/2012 |
5.10
|
4,400 | 5.10 | 5.33 | 5.00 | 0 | 0 | 0 |
| 13/04/2012 |
5.10
|
4,700 | 5.14 | 5.14 | 5.10 | 0 | 0 | 0 |
| 12/04/2012 |
5.14
|
56,400 | 5.00 | 5.14 | 4.95 | 0 | 0 | 0 |
| 11/04/2012 |
5.00
|
3,100 | 4.95 | 5.05 | 4.95 | 0 | 0 | 0 |
| 10/04/2012 |
4.95
|
13,000 | 4.95 | 4.95 | 4.86 | 0 | 1,000 | -0.0 |
| 09/04/2012 |
4.95
|
4,000 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 06/04/2012 |
4.95
|
5,900 | 4.95 | 5.00 | 4.95 | 0 | 0 | 0 |
| 05/04/2012 |
4.95
|
600 | 4.91 | 5.19 | 4.91 | 0 | 0 | 0 |
| 04/04/2012 |
4.91
|
6,600 | 4.95 | 4.95 | 4.91 | 1,100 | 0 | 0.0 |
| 03/04/2012 |
4.95
|
6,100 | 4.91 | 4.95 | 4.86 | 0 | 0 | 0 |
| 30/03/2012 |
4.91
|
7,800 | 5.00 | 5.00 | 4.91 | 0 | 0 | 0 |
| 29/03/2012 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 28/03/2012 |
5.00
|
7,300 | 5.10 | 5.10 | 5.00 | 0 | 0 | 0 |
| 27/03/2012 |
5.10
|
3,500 | 5.10 | 5.14 | 5.10 | 0 | 0 | 0 |
| 26/03/2012 |
5.10
|
2,400 | 5.05 | 5.10 | 5.10 | 0 | 0 | 0 |
| 23/03/2012 |
5.05
|
6,000 | 5.05 | 5.19 | 5.05 | 0 | 0 | 0 |
| 22/03/2012 |
5.05
|
3,200 | 5.00 | 5.05 | 5.05 | 0 | 0 | 0 |
| 21/03/2012 |
5.00
|
6,200 | 5.00 | 5.19 | 5.00 | 0 | 0 | 0 |
| 20/03/2012 |
5.00
|
1,500 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 19/03/2012 |
5.00
|
4,700 | 4.95 | 5.05 | 5.00 | 0 | 0 | 0 |
| 16/03/2012 |
4.95
|
3,300 | 4.95 | 5.14 | 4.95 | 1,000 | 0 | 0.0 |
| 15/03/2012 |
4.95
|
7,900 | 4.91 | 5.05 | 4.95 | 0 | 0 | 0 |
| 14/03/2012 |
4.91
|
2,700 | 4.95 | 5.14 | 4.91 | 0 | 0 | 0 |
| 13/03/2012 |
4.95
|
1,600 | 4.86 | 5.00 | 4.95 | 0 | 0 | 0 |
| 12/03/2012 |
4.86
|
2,900 | 4.77 | 5.05 | 4.86 | 0 | 0 | 0 |
| 09/03/2012 |
4.77
|
700 | 4.86 | 4.86 | 4.77 | 0 | 0 | 0 |