| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-0.70 | -2.52% | 219,700 | 0 | 0 |
27
27.90
27.10
|
|
2 tháng
(2026-06-01) |
-0.90 | -3.21% | 341,100 | 0 | 0 |
27
28
27.10
|
|
3 tháng
(2026-05-04) |
-1 | -3.56% | 555,900 | 0 | 0 |
27
28.10
27.10
|
|
6 tháng
(2026-02-02) |
0.64 | 2.44% | 2,695,400 | -640,521 | -17.4 |
25.59
28.70
27.10
|
|
12 tháng
(2025-08-05) |
-2.32 | -7.90% | 8,524,400 | -4,419,421 | -135.6 |
25.59
29.69
27.10
|
|
24 tháng
(2024-08-12) |
-0.76 | -2.73% | 13,976,600 | -4,728,520 | -146.2 |
25.59
33.25
27.10
|
|
36 tháng
(2023-08-16) |
8.79 | 47.97% | 19,147,400 | -4,756,020 | -147.0 |
17.96
33.25
27.10
|
|
60 tháng
(2021-08-26) |
14.76 | 119.69% | 32,896,100 | -4,712,920 | -153.4 |
12.27
33.25
27.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/12/2012 |
1.98
|
4,400 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 |
| 30/11/2012 |
1.98
|
10,000 | 2.02 | 2.02 | 1.98 | 0 | 0 | 0 |
| 29/11/2012 |
2.02
|
4,500 | 2.05 | 2.05 | 2.02 | 0 | 0 | 0 |
| 28/11/2012 |
2.05
|
3,000 | 1.98 | 2.05 | 1.98 | 0 | 0 | 0 |
| 27/11/2012 |
1.98
|
6,000 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 |
| 26/11/2012 |
1.98
|
5,000 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 |
| 23/11/2012 |
1.98
|
7,500 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 |
| 22/11/2012 |
1.98
|
5,000 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 |
| 21/11/2012 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 |
| 20/11/2012 |
1.98
|
15,000 | 1.95 | 1.98 | 1.98 | 0 | 0 | 0 |
| 19/11/2012 |
1.95
|
5,800 | 1.95 | 2.02 | 1.95 | 0 | 0 | 0 |
| 16/11/2012 |
1.95
|
1,000 | 2.02 | 2.02 | 1.95 | 0 | 0 | 0 |
| 15/11/2012 |
2.02
|
8,000 | 2.02 | 2.05 | 2.02 | 0 | 0 | 0 |
| 14/11/2012 |
2.02
|
5,000 | 2.05 | 2.05 | 2.02 | 0 | 0 | 0 |
| 13/11/2012 |
2.05
|
4,000 | 1.98 | 2.05 | 2.02 | 0 | 0 | 0 |
| 12/11/2012 |
1.98
|
12,700 | 2.11 | 2.11 | 1.98 | 0 | 0 | 0 |
| 09/11/2012 |
2.11
|
100 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 |
| 08/11/2012 |
2.11
|
1,100 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 |
| 07/11/2012 |
2.11
|
1,100 | 2.05 | 2.11 | 2.11 | 0 | 0 | 0 |
| 06/11/2012 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 |
| 05/11/2012 |
2.05
|
1,000 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 |
| 02/11/2012 |
2.05
|
7,000 | 2.11 | 2.11 | 2.05 | 0 | 0 | 0 |
| 01/11/2012 |
2.11
|
2,200 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 |
| 31/10/2012 |
2.11
|
11,000 | 1.98 | 2.11 | 1.98 | 0 | 0 | 0 |
| 30/10/2012 |
1.98
|
3,600 | 2.11 | 2.11 | 1.98 | 1,000 | 0 | 0.0 |
| 29/10/2012 |
2.11
|
1,400 | 1.98 | 2.11 | 2.11 | 0 | 0 | 0 |
| 26/10/2012 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 |
| 25/10/2012 |
1.98
|
5,000 | 2.02 | 2.02 | 1.98 | 0 | 0 | 0 |
| 24/10/2012 |
2.02
|
2,800 | 2.02 | 2.02 | 1.98 | 0 | 0 | 0 |
| 23/10/2012 |
2.02
|
3,000 | 2.05 | 2.05 | 1.98 | 0 | 0 | 0 |
| 22/10/2012 |
2.05
|
2,000 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 |
| 19/10/2012 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 |
| 18/10/2012 |
2.05
|
6,000 | 2.05 | 2.05 | 2.02 | 0 | 0 | 0 |
| 17/10/2012 |
2.05
|
4,500 | 2.02 | 2.05 | 2.05 | 0 | 0 | 0 |
| 16/10/2012 |
2.02
|
17,000 | 2.02 | 2.05 | 2.02 | 0 | 0 | 0 |
| 15/10/2012 |
2.02
|
5,000 | 2.05 | 2.05 | 2.02 | 0 | 0 | 0 |
| 12/10/2012 |
2.05
|
1,100 | 2.08 | 2.08 | 2.05 | 0 | 0 | 0 |
| 11/10/2012 |
2.08
|
4,000 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 |
| 10/10/2012 |
2.08
|
16,400 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 |
| 09/10/2012 |
2.08
|
20,200 | 2.08 | 2.08 | 2.05 | 0 | 0 | 0 |
| 08/10/2012 |
2.08
|
16,000 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 |
| 05/10/2012 |
2.08
|
1,800 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 |
| 04/10/2012 |
2.08
|
24,500 | 2.05 | 2.08 | 2.08 | 0 | 0 | 0 |
| 03/10/2012 |
2.05
|
0 | 2.05 | 2.05 | 2.05 | 0 | 0 | 0 |
| 02/10/2012 |
2.05
|
100 | 2.08 | 2.08 | 2.05 | 0 | 0 | 0 |
| 01/10/2012 |
2.08
|
33,100 | 2.05 | 2.11 | 2.08 | 0 | 0 | 0 |
| 28/09/2012 |
2.05
|
3,600 | 2.08 | 2.08 | 2.05 | 0 | 0 | 0 |
| 27/09/2012 |
2.08
|
500 | 2.02 | 2.08 | 2.08 | 0 | 0 | 0 |
| 26/09/2012 |
2.02
|
800 | 2.08 | 2.08 | 2.02 | 0 | 0 | 0 |
| 25/09/2012 |
2.08
|
7,000 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 |
| 24/09/2012 |
2.08
|
13,600 | 2.08 | 2.08 | 2.05 | 0 | 0 | 0 |
| 21/09/2012 |
2.08
|
4,100 | 2.05 | 2.08 | 2.08 | 0 | 0 | 0 |
| 20/09/2012 |
2.05
|
11,700 | 2.08 | 2.08 | 2.05 | 0 | 0 | 0 |
| 19/09/2012 |
2.08
|
15,000 | 2.05 | 2.08 | 2.08 | 0 | 0 | 0 |
| 18/09/2012 |
2.05
|
11,600 | 2.08 | 2.08 | 2.05 | 0 | 0 | 0 |
| 17/09/2012 |
2.08
|
8,000 | 2.08 | 2.08 | 2.05 | 0 | 0 | 0 |
| 14/09/2012 |
2.08
|
11,600 | 2.05 | 2.08 | 2.08 | 0 | 0 | 0 |
| 13/09/2012 |
2.05
|
1,000 | 2.08 | 2.08 | 2.05 | 0 | 0 | 0 |
| 12/09/2012 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 |
| 11/09/2012 |
2.08
|
3,000 | 2.02 | 2.08 | 2.08 | 0 | 0 | 0 |
| 10/09/2012 |
2.02
|
4,000 | 2.08 | 2.08 | 2.02 | 0 | 0 | 0 |
| 07/09/2012 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 |
| 06/09/2012 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 |
| 05/09/2012 |
2.08
|
8,000 | 2.08 | 2.08 | 2.05 | 0 | 0 | 0 |
| 04/09/2012 |
2.08
|
7,000 | 2.11 | 2.11 | 2.08 | 0 | 0 | 0 |
| 31/08/2012 |
2.11
|
17,000 | 2.08 | 2.11 | 2.11 | 0 | 0 | 0 |
| 30/08/2012 |
2.08
|
3,000 | 2.11 | 2.11 | 2.08 | 0 | 0 | 0 |
| 29/08/2012 |
2.11
|
7,000 | 2.05 | 2.11 | 2.08 | 0 | 0 | 0 |
| 28/08/2012 |
2.05
|
1,100 | 2.05 | 2.08 | 2.05 | 0 | 0 | 0 |
| 27/08/2012 |
2.05
|
3,600 | 2.08 | 2.08 | 2.05 | 0 | 0 | 0 |
| 24/08/2012 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 |
| 23/08/2012 |
2.08
|
7,700 | 2.11 | 2.11 | 2.08 | 0 | 0 | 0 |
| 22/08/2012 |
2.11
|
7,400 | 2.08 | 2.11 | 2.11 | 0 | 0 | 0 |
| 21/08/2012 |
2.08
|
0 | 2.08 | 2.08 | 2.08 | 0 | 0 | 0 |
| 20/08/2012 |
2.08
|
4,900 | 2.11 | 2.15 | 2.08 | 0 | 0 | 0 |
| 17/08/2012 |
2.11
|
9,200 | 2.21 | 2.21 | 2.11 | 0 | 0 | 0 |
| 16/08/2012 |
2.21
|
5,100 | 2.21 | 2.21 | 2.18 | 0 | 0 | 0 |
| 15/08/2012 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
| 14/08/2012 |
2.21
|
8,000 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
| 13/08/2012 |
2.21
|
100 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
| 10/08/2012 |
2.21
|
100 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
| 09/08/2012 |
2.21
|
3,200 | 2.24 | 2.24 | 2.21 | 0 | 0 | 0 |
| 08/08/2012 |
2.24
|
500 | 2.21 | 2.24 | 2.24 | 0 | 0 | 0 |
| 07/08/2012 |
2.21
|
4,000 | 2.21 | 2.24 | 2.21 | 0 | 0 | 0 |
| 06/08/2012 |
2.21
|
6,100 | 2.18 | 2.21 | 2.18 | 0 | 0 | 0 |
| 03/08/2012 |
2.18
|
2,800 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 |
| 02/08/2012 |
2.18
|
8,300 | 2.18 | 2.18 | 2.15 | 0 | 0 | 0 |
| 01/08/2012 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 |
| 31/07/2012 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 |
| 30/07/2012 |
2.18
|
500 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 |
| 27/07/2012 |
2.18
|
0 | 2.21 | 2.18 | 2.18 | 0 | 0 | 0 |
| 26/07/2012 |
2.21
|
14,000 | 2.21 | 2.21 | 2.15 | 0 | 0 | 0 |
| 25/07/2012 |
2.21
|
0 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
| 24/07/2012 |
2.21
|
2,500 | 2.21 | 2.21 | 2.18 | 0 | 0 | 0 |
| 23/07/2012 |
2.21
|
6,500 | 2.24 | 2.24 | 2.21 | 0 | 0 | 0 |
| 20/07/2012 |
2.24
|
8,000 | 2.24 | 2.28 | 2.24 | 0 | 0 | 0 |
| 19/07/2012 |
2.24
|
1,600 | 2.21 | 2.28 | 2.24 | 0 | 0 | 0 |
| 18/07/2012 |
2.21
|
7,300 | 2.28 | 2.28 | 2.21 | 0 | 0 | 0 |
| 17/07/2012 |
2.28
|
7,000 | 2.28 | 2.28 | 2.21 | 0 | 0 | 0 |
| 16/07/2012 |
2.28
|
3,000 | 2.28 | 2.28 | 2.28 | 0 | 0 | 0 |