| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-7.40 | -9.74% | 17,400 | -13,800 | 0 |
68.60
77
68.60
|
|
2 tháng
(2026-04-20) |
0.43 | 0.64% | 21,700 | -13,800 | 0 |
68.17
77
68.60
|
|
3 tháng
(2026-03-23) |
10.76 | 18.59% | 52,100 | -43,700 | -2.0 |
57.84
77
68.60
|
|
6 tháng
(2025-12-22) |
16.01 | 30.45% | 78,300 | -50,100 | -2.3 |
52.59
77
68.60
|
|
12 tháng
(2025-06-24) |
25.20 | 58.08% | 108,100 | -1,972,289 | -100.5 |
39.08
77
68.60
|
|
24 tháng
(2024-07-01) |
33.68 | 96.43% | 201,468 | -1,977,789 | -100.9 |
32.41
77
68.60
|
|
36 tháng
(2023-07-05) |
36.46 | 113.43% | 273,531 | -1,960,189 | -100.2 |
24.17
77
68.60
|
|
60 tháng
(2021-07-15) |
36.03 | 110.61% | 691,478 | -1,910,789 | -98.5 |
19.47
77
68.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/10/2012 |
5.21
|
9,500 | 5.03 | 5.21 | 4.94 | 0 | 0 | 0 |
| 29/10/2012 |
5.03
|
1,000 | 5.21 | 5.21 | 5.03 | 1,000 | 0 | 0.0 |
| 26/10/2012 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 25/10/2012 |
5.21
|
5,000 | 4.94 | 5.21 | 5.21 | 0 | 0 | 0 |
| 24/10/2012 |
4.94
|
3,000 | 4.99 | 4.99 | 4.94 | 0 | 0 | 0 |
| 23/10/2012 |
4.99
|
300 | 4.67 | 4.99 | 4.99 | 0 | 0 | 0 |
| 22/10/2012 |
4.67
|
6,600 | 5.07 | 5.43 | 4.67 | 3,600 | 0 | 0.0 |
| 19/10/2012 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 18/10/2012 |
5.07
|
100 | 5.61 | 5.61 | 5.07 | 100 | 0 | 0.0 |
| 17/10/2012 |
5.61
|
5,000 | 5.16 | 5.61 | 5.61 | 0 | 0 | 0 |
| 16/10/2012 |
5.16
|
7,000 | 4.72 | 5.16 | 5.16 | 0 | 0 | 0 |
| 15/10/2012 |
4.72
|
100 | 5.12 | 5.12 | 4.72 | 0 | 0 | 0 |
| 12/10/2012 |
5.12
|
5,000 | 4.94 | 5.12 | 5.12 | 0 | 0 | 0 |
| 11/10/2012 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
| 10/10/2012 |
4.94
|
5,000 | 4.90 | 4.94 | 4.94 | 0 | 0 | 0 |
| 09/10/2012 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 08/10/2012 |
4.90
|
5,000 | 4.63 | 4.90 | 4.90 | 0 | 0 | 0 |
| 05/10/2012 |
4.63
|
5,500 | 4.58 | 4.90 | 4.63 | 0 | 0 | 0 |
| 04/10/2012 |
4.58
|
4,000 | 4.90 | 4.90 | 4.58 | 1,800 | 0 | 0.0 |
| 03/10/2012 |
4.90
|
9,500 | 4.94 | 4.94 | 4.58 | 2,000 | 0 | 0.0 |
| 02/10/2012 |
4.94
|
2,000 | 4.99 | 4.99 | 4.94 | 0 | 0 | 0 |
| 01/10/2012 |
4.99
|
11,000 | 4.99 | 4.99 | 4.58 | 4,000 | 0 | 0.0 |
| 28/09/2012 |
4.99
|
2,000 | 4.94 | 4.99 | 4.99 | 0 | 0 | 0 |
| 27/09/2012 |
4.94
|
16,000 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
| 26/09/2012 |
4.94
|
20,000 | 4.99 | 4.99 | 4.49 | 0 | 0 | 0 |
| 25/09/2012 |
4.99
|
2,100 | 5.43 | 5.43 | 4.90 | 0 | 0 | 0 |
| 24/09/2012 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 21/09/2012 |
5.43
|
2,000 | 4.94 | 5.43 | 5.43 | 0 | 0 | 0 |
| 20/09/2012 |
4.94
|
5,000 | 4.99 | 4.99 | 4.94 | 0 | 0 | 0 |
| 19/09/2012 |
4.99
|
20,000 | 4.99 | 4.99 | 4.63 | 6,000 | 0 | 0.1 |
| 18/09/2012 |
4.99
|
2,000 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 17/09/2012 |
4.99
|
3,000 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 14/09/2012 |
4.99
|
2,000 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 13/09/2012 |
4.99
|
5,000 | 4.94 | 4.99 | 4.99 | 0 | 0 | 0 |
| 12/09/2012 |
4.94
|
5,500 | 4.99 | 4.99 | 4.72 | 0 | 0 | 0 |
| 11/09/2012 |
4.99
|
2,000 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 10/09/2012 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 07/09/2012 |
4.99
|
7,400 | 4.99 | 4.99 | 4.99 | 7,400 | 0 | 0.1 |
| 06/09/2012 |
4.99
|
3,000 | 4.99 | 5.03 | 4.99 | 1,000 | 0 | 0.0 |
| 05/09/2012 |
4.99
|
10,500 | 4.99 | 5.12 | 4.99 | 5,500 | 0 | 0.1 |
| 04/09/2012 |
4.99
|
9,300 | 5.25 | 5.25 | 4.99 | 4,300 | 0 | 0.0 |
| 31/08/2012 |
5.25
|
12,000 | 4.90 | 5.25 | 4.99 | 1,000 | 0 | 0.0 |
| 30/08/2012 |
4.90
|
5,100 | 5.12 | 5.52 | 4.90 | 0 | 0 | 0 |
| 29/08/2012 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 28/08/2012 |
5.12
|
6,000 | 5.03 | 5.12 | 5.12 | 0 | 0 | 0 |
| 27/08/2012 |
5.03
|
15,400 | 4.94 | 5.16 | 4.85 | 9,300 | 0 | 0.1 |
| 24/08/2012 |
4.94
|
7,300 | 5.03 | 5.12 | 4.85 | 500 | 0 | 0.0 |
| 23/08/2012 |
5.03
|
25,500 | 4.94 | 5.03 | 4.85 | 9,500 | 0 | 0.1 |
| 22/08/2012 |
4.94
|
6,600 | 4.90 | 5.30 | 4.90 | 1,100 | 0 | 0.0 |
| 21/08/2012 |
4.90
|
23,200 | 4.99 | 5.34 | 4.90 | 8,800 | 0 | 0.1 |
| 20/08/2012 |
4.99
|
300 | 5.30 | 5.30 | 4.94 | 0 | 0 | 0 |
| 17/08/2012 |
5.30
|
5,000 | 4.90 | 5.30 | 5.30 | 0 | 0 | 0 |
| 16/08/2012 |
4.90
|
100 | 5.34 | 5.34 | 4.90 | 0 | 0 | 0 |
| 15/08/2012 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
| 14/08/2012 |
5.34
|
200 | 5.52 | 5.52 | 5.34 | 0 | 0 | 0 |
| 13/08/2012 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
| 10/08/2012 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
| 09/08/2012 |
5.52
|
2,100 | 5.61 | 5.61 | 5.07 | 0 | 0 | 0 |
| 08/08/2012 |
5.61
|
5,000 | 5.12 | 5.61 | 5.61 | 0 | 0 | 0 |
| 07/08/2012 |
5.12
|
2,100 | 5.34 | 5.34 | 4.90 | 0 | 0 | 0 |
| 06/08/2012 |
5.34
|
12,000 | 4.94 | 5.34 | 5.34 | 0 | 0 | 0 |
| 03/08/2012 |
4.94
|
100 | 5.48 | 5.48 | 4.94 | 0 | 0 | 0 |
| 02/08/2012 |
5.48
|
11,000 | 5.16 | 5.48 | 5.48 | 0 | 0 | 0 |
| 01/08/2012 |
5.16
|
2,200 | 5.70 | 5.70 | 5.16 | 0 | 0 | 0 |
| 31/07/2012 |
5.70
|
5,000 | 5.34 | 5.70 | 5.70 | 0 | 0 | 0 |
| 30/07/2012 |
5.34
|
6,000 | 4.94 | 5.34 | 5.34 | 0 | 0 | 0 |
| 27/07/2012 |
4.94
|
28,700 | 5.34 | 5.52 | 4.94 | 9,200 | 0 | 0.1 |
| 26/07/2012 |
5.34
|
10,000 | 4.99 | 5.34 | 5.34 | 0 | 0 | 0 |
| 25/07/2012 |
4.99
|
14,700 | 4.94 | 5.43 | 4.94 | 700 | 0 | 0.0 |
| 24/07/2012 |
4.94
|
15,000 | 5.30 | 5.75 | 4.94 | 8,700 | 0 | 0.1 |
| 23/07/2012 |
5.30
|
5,100 | 5.57 | 5.57 | 5.30 | 5,000 | 0 | 0.1 |
| 20/07/2012 |
5.57
|
18,600 | 5.79 | 5.79 | 5.34 | 8,600 | 0 | 0.1 |
| 19/07/2012 |
5.79
|
34,500 | 5.93 | 5.93 | 5.34 | 8,500 | 0 | 0.1 |
| 18/07/2012 |
5.93
|
7,000 | 5.88 | 5.93 | 5.93 | 0 | 0 | 0 |
| 17/07/2012 |
5.88
|
5,700 | 5.88 | 5.88 | 5.30 | 0 | 0 | 0 |
| 16/07/2012 |
5.88
|
23,500 | 5.88 | 5.97 | 5.34 | 3,500 | 0 | 0.0 |
| 13/07/2012 |
5.88
|
10,500 | 5.70 | 6.02 | 5.79 | 0 | 0 | 0 |
| 12/07/2012 |
5.70
|
18,500 | 5.57 | 5.79 | 4.94 | 3,100 | 0 | 0.0 |
| 11/07/2012 |
5.57
|
25,000 | 5.43 | 5.79 | 4.85 | 5,000 | 0 | 0.1 |
| 10/07/2012 |
5.43
|
8,000 | 5.52 | 5.52 | 4.94 | 1,000 | 0 | 0.0 |
| 09/07/2012 |
5.52
|
35,500 | 5.03 | 5.57 | 4.94 | 5,000 | 0 | 0.1 |
| 06/07/2012 |
5.03
|
8,800 | 5.57 | 5.70 | 5.03 | 3,100 | 0 | 0.0 |
| 05/07/2012 |
5.57
|
5,000 | 5.61 | 5.61 | 5.57 | 0 | 0 | 0 |
| 04/07/2012 |
5.61
|
5,100 | 5.52 | 5.61 | 5.57 | 0 | 0 | 0 |
| 03/07/2012 |
5.52
|
5,000 | 5.12 | 5.52 | 5.52 | 0 | 0 | 0 |
| 02/07/2012 |
5.12
|
7,300 | 5.48 | 5.70 | 5.12 | 7,000 | 0 | 0.1 |
| 29/06/2012 |
5.48
|
34,300 | 5.61 | 5.66 | 5.48 | 100 | 0 | 0.0 |
| 28/06/2012 |
5.61
|
51,100 | 5.57 | 5.70 | 5.03 | 9,100 | 0 | 0.1 |
| 27/06/2012 |
5.57
|
50,200 | 4.94 | 5.66 | 4.94 | 9,700 | 0 | 0.1 |
| 26/06/2012 |
4.94
|
8,000 | 5.25 | 5.57 | 4.94 | 0 | 0 | 0 |
| 25/06/2012 |
5.25
|
11,900 | 4.90 | 5.25 | 4.67 | 400 | 0 | 0.0 |
| 22/06/2012 |
4.90
|
1,100 | 5.34 | 5.34 | 4.85 | 0 | 0 | 0 |
| 21/06/2012 |
5.34
|
1,300 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
| 20/06/2012 |
5.34
|
10,000 | 4.90 | 5.34 | 5.30 | 0 | 0 | 0 |
| 19/06/2012 |
4.90
|
10,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 18/06/2012 |
4.90
|
41,500 | 4.58 | 5.39 | 4.49 | 0 | 0 | 0 |
| 15/06/2012 |
4.58
|
2,500 | 4.67 | 5.03 | 4.58 | 500 | 0 | 0.0 |
| 14/06/2012 |
4.67
|
0 | 4.58 | 4.67 | 4.67 | 0 | 0 | 0 |
| 13/06/2012 |
4.58
|
8,600 | 4.81 | 5.30 | 4.58 | 7,600 | 0 | 0.1 |
| 12/06/2012 |
4.81
|
11,000 | 4.81 | 4.85 | 4.81 | 0 | 0 | 0 |