| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-3.20 | -5.85% | 33,900 | 1,500 | 0 |
51
54.70
51
|
|
2 tháng
(2026-04-13) |
-5.20 | -9.17% | 86,800 | 3,000 | 0 |
51
56.90
51
|
|
3 tháng
(2026-03-16) |
-5.50 | -9.65% | 123,900 | 2,700 | -0.0 |
51
57.30
51
|
|
6 tháng
(2025-12-15) |
0.09 | 0.18% | 298,000 | -28,300 | -1.7 |
51
58.60
51
|
|
12 tháng
(2025-06-17) |
4.22 | 8.92% | 813,300 | -45,200 | -2.5 |
47.28
58.60
51
|
|
24 tháng
(2024-06-24) |
10.41 | 25.34% | 2,159,800 | -96,043 | -5.3 |
39.10
58.60
51
|
|
36 tháng
(2023-06-28) |
22.86 | 79.79% | 3,995,400 | -128,443 | -6.7 |
28.02
58.60
51
|
|
60 tháng
(2021-07-08) |
30.04 | 140.02% | 10,023,400 | -7,348 | 1.4 |
20.54
58.60
51
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/10/2012 |
3.04
|
1,920 | 3.12 | 3.12 | 2.97 | 1,490 | 0 | 0.0 |
| 18/10/2012 |
3.12
|
1,700 | 3.12 | 3.12 | 3.10 | 1,700 | 0 | 0.0 |
| 17/10/2012 |
3.12
|
100 | 3.08 | 3.12 | 3.12 | 0 | 0 | 0 |
| 16/10/2012 |
3.08
|
4,530 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 15/10/2012 |
3.08
|
2,030 | 3.06 | 3.10 | 2.93 | 0 | 0 | 0 |
| 12/10/2012 |
3.06
|
5,010 | 3.14 | 3.14 | 3.04 | 0 | 0 | 0 |
| 11/10/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 10/10/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 09/10/2012 |
3.14
|
160 | 3.10 | 3.14 | 3.10 | 0 | 0 | 0 |
| 08/10/2012 |
3.10
|
240 | 2.97 | 3.10 | 2.99 | 0 | 0 | 0 |
| 05/10/2012 |
2.97
|
20 | 2.85 | 2.97 | 2.97 | 0 | 0 | 0 |
| 04/10/2012 |
2.85
|
0 | 2.85 | 2.85 | 2.85 | 0 | 0 | 0 |
| 03/10/2012 |
2.85
|
10 | 2.93 | 2.93 | 2.85 | 0 | 0 | 0 |
| 02/10/2012 |
2.93
|
2,000 | 2.93 | 2.93 | 2.93 | 2,000 | 0 | 0.0 |
| 01/10/2012 |
2.93
|
6,350 | 2.95 | 2.95 | 2.93 | 6,350 | 0 | 0.1 |
| 28/09/2012 |
2.95
|
30 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 27/09/2012 |
2.95
|
3,050 | 2.95 | 2.95 | 2.89 | 0 | 800 | -0.0 |
| 26/09/2012 |
2.95
|
7,190 | 2.99 | 2.99 | 2.85 | 0 | 0 | 0 |
| 25/09/2012 |
2.99
|
4,460 | 3.02 | 3.02 | 2.89 | 0 | 0 | 0 |
| 24/09/2012 |
3.02
|
10 | 3.10 | 3.10 | 3.02 | 0 | 0 | 0 |
| 21/09/2012 |
3.10
|
20 | 3.06 | 3.10 | 3.10 | 0 | 0 | 0 |
| 20/09/2012 |
3.06
|
0 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 |
| 19/09/2012 |
3.06
|
10 | 3.20 | 3.20 | 3.06 | 0 | 0 | 0 |
| 18/09/2012 |
3.20
|
10 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 |
| 17/09/2012 |
3.10
|
10 | 2.95 | 3.10 | 3.10 | 0 | 0 | 0 |
| 14/09/2012 |
2.95
|
8,530 | 3.10 | 3.10 | 2.95 | 0 | 0 | 0 |
| 13/09/2012 |
3.10
|
10 | 3.08 | 3.10 | 3.10 | 0 | 0 | 0 |
| 12/09/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 11/09/2012 |
3.08
|
1,260 | 3.06 | 3.08 | 3.04 | 0 | 0 | 0 |
| 10/09/2012 |
3.06
|
1,000 | 3.10 | 3.10 | 3.06 | 0 | 0 | 0 |
| 07/09/2012 |
3.10
|
20 | 3.08 | 3.10 | 3.10 | 0 | 0 | 0 |
| 06/09/2012 |
3.08
|
30 | 3.02 | 3.08 | 3.08 | 0 | 0 | 0 |
| 05/09/2012 |
3.02
|
1,950 | 3.10 | 3.10 | 3.02 | 0 | 0 | 0 |
| 04/09/2012 |
3.10
|
1,010 | 3.10 | 3.10 | 3.06 | 0 | 0 | 0 |
| 31/08/2012 |
3.10
|
7,030 | 3.14 | 3.14 | 2.99 | 0 | 0 | 0 |
| 30/08/2012 |
3.14
|
110 | 3.14 | 3.14 | 3.06 | 0 | 0 | 0 |
| 29/08/2012 |
3.14
|
10,010 | 2.99 | 3.14 | 3.06 | 10,000 | 0 | 0.1 |
| 28/08/2012 |
2.99
|
4,650 | 3.14 | 3.14 | 2.99 | 0 | 0 | 0 |
| 27/08/2012 |
3.14
|
1,130 | 2.99 | 3.14 | 2.99 | 0 | 120 | -0.0 |
| 24/08/2012 |
2.99
|
3,030 | 2.95 | 3.10 | 2.89 | 0 | 20 | -0.0 |
| 23/08/2012 |
2.95
|
270 | 3.10 | 3.16 | 2.95 | 0 | 10 | -0.0 |
| 22/08/2012 |
3.10
|
4,000 | 3.16 | 3.16 | 3.10 | 0 | 0 | 0 |
| 21/08/2012 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 20/08/2012 |
3.16
|
30 | 3.14 | 3.16 | 3.16 | 0 | 30 | -0.0 |
| 17/08/2012 |
3.14
|
4,570 | 3.16 | 3.16 | 3.04 | 0 | 0 | 0 |
| 16/08/2012 |
3.16
|
2,010 | 3.16 | 3.16 | 3.04 | 0 | 10 | -0.0 |
| 15/08/2012 |
3.16
|
10 | 3.08 | 3.16 | 3.16 | 0 | 10 | -0.0 |
| 14/08/2012 |
3.08
|
1,210 | 3.16 | 3.16 | 3.06 | 200 | 0 | 0.0 |
| 13/08/2012 |
3.16
|
2,010 | 3.20 | 3.20 | 3.06 | 0 | 0 | 0 |
| 10/08/2012 |
3.20
|
20 | 3.06 | 3.20 | 3.14 | 0 | 0 | 0 |
| 09/08/2012 |
3.06
|
1,200 | 3.20 | 3.20 | 3.06 | 0 | 0 | 0 |
| 08/08/2012 |
3.20
|
210 | 3.26 | 3.26 | 3.14 | 0 | 0 | 0 |
| 07/08/2012 |
3.26
|
210 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 06/08/2012 |
3.26
|
70 | 3.12 | 3.26 | 3.20 | 0 | 0 | 0 |
| 03/08/2012 |
3.12
|
470 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 02/08/2012 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 01/08/2012 |
3.20
|
10 | 3.16 | 3.20 | 3.20 | 0 | 0 | 0 |
| 31/07/2012 |
3.16
|
2,220 | 3.16 | 3.16 | 3.06 | 0 | 0 | 0 |
| 30/07/2012 |
3.16
|
2,160 | 3.16 | 3.18 | 3.10 | 0 | 0 | 0 |
| 27/07/2012 |
3.16
|
10 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 26/07/2012 |
3.16
|
10 | 3.18 | 3.18 | 3.16 | 0 | 0 | 0 |
| 25/07/2012 |
3.18
|
10 | 3.14 | 3.18 | 3.18 | 0 | 0 | 0 |
| 24/07/2012 |
3.14
|
1,020 | 3.16 | 3.18 | 3.06 | 0 | 0 | 0 |
| 23/07/2012 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 20/07/2012 |
3.16
|
2,340 | 3.16 | 3.16 | 3.02 | 0 | 0 | 0 |
| 19/07/2012 |
3.16
|
820 | 3.12 | 3.16 | 3.08 | 0 | 510 | -0.0 |
| 18/07/2012 |
3.12
|
720 | 3.12 | 3.16 | 3.12 | 0 | 0 | 0 |
| 17/07/2012 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 |
| 16/07/2012 |
3.12
|
2,650 | 3.18 | 3.18 | 3.12 | 0 | 0 | 0 |
| 13/07/2012 |
3.18
|
2,310 | 3.18 | 3.18 | 3.04 | 0 | 0 | 0 |
| 12/07/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 11/07/2012 |
3.18
|
1,050 | 3.06 | 3.18 | 3.10 | 0 | 0 | 0 |
| 10/07/2012 |
3.06
|
510 | 3.18 | 3.18 | 3.06 | 0 | 0 | 0 |
| 09/07/2012 |
3.18
|
2,050 | 3.10 | 3.18 | 3.02 | 0 | 0 | 0 |
| 06/07/2012 |
3.10
|
3,500 | 3.16 | 3.16 | 3.02 | 0 | 0 | 0 |
| 05/07/2012 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 04/07/2012 |
3.16
|
2,050 | 3.20 | 3.20 | 3.06 | 0 | 0 | 0 |
| 03/07/2012 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 02/07/2012 |
3.20
|
20 | 3.18 | 3.33 | 3.20 | 0 | 0 | 0 |
| 29/06/2012 |
3.18
|
0 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 28/06/2012 |
3.18
|
310 | 3.14 | 3.18 | 3.18 | 0 | 0 | 0 |
| 27/06/2012 |
3.14
|
110 | 3.04 | 3.14 | 3.14 | 0 | 0 | 0 |
| 26/06/2012 |
3.04
|
10 | 3.18 | 3.18 | 3.04 | 0 | 0 | 0 |
| 25/06/2012 |
3.18
|
1,000 | 3.20 | 3.20 | 3.18 | 1,000 | 0 | 0.0 |
| 22/06/2012 |
3.20
|
470 | 3.18 | 3.20 | 3.06 | 0 | 0 | 0 |
| 21/06/2012 |
3.18
|
20 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
| 20/06/2012 |
3.18
|
1,000 | 3.20 | 3.20 | 3.18 | 0 | 0 | 0 |
| 19/06/2012 |
3.20
|
1,710 | 3.26 | 3.26 | 3.12 | 0 | 0 | 0 |
| 18/06/2012 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 15/06/2012 |
3.26
|
400 | 3.18 | 3.26 | 3.26 | 0 | 0 | 0 |
| 14/06/2012 |
3.18
|
10 | 3.06 | 3.18 | 3.18 | 0 | 0 | 0 |
| 13/06/2012 |
3.06
|
720 | 3.10 | 3.10 | 3.06 | 0 | 0 | 0 |
| 12/06/2012 |
3.10
|
6,210 | 3.16 | 3.16 | 3.06 | 0 | 0 | 0 |
| 11/06/2012 |
3.16
|
0 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
| 08/06/2012 |
3.16
|
10 | 3.20 | 3.20 | 3.16 | 0 | 0 | 0 |
| 07/06/2012 |
3.20
|
3,210 | 3.20 | 3.20 | 3.18 | 0 | 0 | 0 |
| 06/06/2012 |
3.20
|
1,030 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 05/06/2012 |
3.20
|
700 | 3.06 | 3.20 | 3.20 | 0 | 0 | 0 |
| 04/06/2012 |
3.06
|
6,750 | 3.20 | 3.20 | 3.06 | 0 | 0 | 0 |
| 01/06/2012 |
3.20
|
6,320 | 3.22 | 3.22 | 3.10 | 0 | 0 | 0 |