| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
-0.30 | -1.07% | 147,600 | 0 | 0 |
27.40
28
27.60
|
|
2 tháng
(2026-04-20) |
-0.70 | -2.46% | 395,900 | -321 | 0 |
27.40
28.40
27.60
|
|
3 tháng
(2026-03-19) |
-0.60 | -2.12% | 848,900 | -66,221 | -1.8 |
27.40
28.55
27.60
|
|
6 tháng
(2025-12-19) |
-0.73 | -2.58% | 4,024,300 | -1,781,721 | -49.8 |
25.59
28.70
27.60
|
|
12 tháng
(2025-06-23) |
-2.16 | -7.23% | 9,179,800 | -4,723,121 | -146.0 |
25.59
30.59
27.60
|
|
24 tháng
(2024-06-27) |
0.64 | 2.38% | 14,241,800 | -4,728,520 | -146.2 |
25.59
33.25
27.60
|
|
36 tháng
(2023-07-03) |
9.58 | 52.87% | 20,261,000 | -4,757,220 | -147.0 |
17.85
33.25
27.60
|
|
60 tháng
(2021-07-13) |
15.88 | 134.37% | 33,683,900 | -4,711,120 | -153.4 |
11.17
33.25
27.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 13/07/2012 |
2.28
|
6,800 | 2.28 | 2.28 | 2.24 | 0 | 0 | 0 |
| 12/07/2012 |
2.28
|
3,200 | 2.21 | 2.28 | 2.24 | 0 | 0 | 0 |
| 11/07/2012 |
2.21
|
6,100 | 2.21 | 2.28 | 2.18 | 0 | 0 | 0 |
| 10/07/2012 |
2.21
|
2,400 | 2.37 | 2.37 | 2.21 | 0 | 0 | 0 |
| 09/07/2012 |
2.37
|
13,600 | 2.28 | 2.41 | 2.15 | 0 | 0 | 0 |
| 06/07/2012 |
2.28
|
7,400 | 2.11 | 2.28 | 2.11 | 0 | 0 | 0 |
| 05/07/2012 |
2.11
|
6,000 | 2.08 | 2.15 | 2.05 | 0 | 0 | 0 |
| 04/07/2012 |
2.08
|
20,600 | 2.05 | 2.08 | 2.08 | 0 | 0 | 0 |
| 03/07/2012 |
2.05
|
4,300 | 2.08 | 2.11 | 2.05 | 0 | 0 | 0 |
| 02/07/2012 |
2.08
|
100 | 2.11 | 2.11 | 2.08 | 0 | 0 | 0 |
| 29/06/2012 |
2.11
|
2,000 | 2.11 | 2.11 | 2.11 | 100 | 0 | 0.0 |
| 28/06/2012 |
2.11
|
4,500 | 2.18 | 2.18 | 2.08 | 0 | 0 | 0 |
| 27/06/2012 |
2.18
|
1,400 | 2.11 | 2.18 | 2.08 | 0 | 0 | 0 |
| 26/06/2012 |
2.11
|
2,500 | 2.08 | 2.11 | 2.05 | 0 | 0 | 0 |
| 25/06/2012 |
2.08
|
19,800 | 2.11 | 2.11 | 2.08 | 0 | 0 | 0 |
| 22/06/2012 |
2.11
|
0 | 2.11 | 2.11 | 2.11 | 0 | 0 | 0 |
| 21/06/2012 |
2.11
|
6,600 | 2.15 | 2.15 | 2.11 | 0 | 0 | 0 |
| 20/06/2012 |
2.15
|
12,500 | 2.18 | 2.18 | 2.11 | 0 | 0 | 0 |
| 19/06/2012 |
2.18
|
4,600 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 |
| 18/06/2012 |
2.18
|
15,000 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 |
| 15/06/2012 |
2.18
|
5,000 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 |
| 14/06/2012 |
2.18
|
10,800 | 2.21 | 2.21 | 2.18 | 0 | 0 | 0 |
| 13/06/2012 |
2.21
|
1,900 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
| 12/06/2012 |
2.21
|
13,800 | 2.21 | 2.21 | 2.21 | 0 | 0 | 0 |
| 11/06/2012 |
2.21
|
2,000 | 2.24 | 2.24 | 2.21 | 0 | 0 | 0 |
| 08/06/2012 |
2.24
|
12,800 | 2.28 | 2.28 | 2.24 | 0 | 0 | 0 |
| 07/06/2012 |
2.28
|
700 | 2.24 | 2.28 | 2.24 | 0 | 0 | 0 |
| 06/06/2012 |
2.24
|
1,200 | 2.18 | 2.24 | 2.24 | 0 | 0 | 0 |
| 05/06/2012 |
2.18
|
0 | 2.15 | 2.18 | 2.18 | 0 | 0 | 0 |
| 04/06/2012 |
2.15
|
3,600 | 2.21 | 2.21 | 2.15 | 0 | 0 | 0 |
| 01/06/2012 |
2.21
|
2,400 | 2.24 | 2.34 | 2.21 | 0 | 0 | 0 |
| 31/05/2012 |
2.24
|
4,700 | 2.24 | 2.24 | 2.24 | 0 | 0 | 0 |