| 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 | 0% | 1,300 | -1,600 | -0.0 |
8.05
8.10
8.10
|
|
2 tháng
(2026-01-19) |
0 | 0% | 7,100 | -3,200 | -0.0 |
8.05
8.10
8.10
|
|
3 tháng
(2025-12-18) |
0.40 | 5.19% | 14,000 | -3,200 | -0.0 |
7.70
8.20
8.10
|
|
6 tháng
(2025-09-19) |
-0.50 | -5.81% | 30,000 | -1,900 | -0.0 |
7.41
8.60
8.10
|
|
12 tháng
(2025-03-24) |
0.20 | 2.53% | 74,200 | -7,001 | -0.0 |
7.41
8.85
8.10
|
|
24 tháng
(2024-03-28) |
0.70 | 9.48% | 341,000 | -23,463 | -0.2 |
6.83
10.65
8.10
|
|
36 tháng
(2023-04-03) |
0.30 | 3.90% | 799,600 | -115,363 | -0.5 |
6.06
10.65
8.10
|
|
60 tháng
(2021-04-13) |
-7.39 | -47.69% | 1,911,700 | -158,040 | -3.3 |
5.96
16.51
8.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/07/2012 |
3.53
|
210 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
| 26/07/2012 |
3.53
|
6,020 | 3.53 | 3.53 | 3.39 | 5,000 | 0 | 0.0 |
| 25/07/2012 |
3.39
|
1,810 | 3.39 | 3.39 | 3.39 | 0 | 1,110 | -0.0 |
| 24/07/2012 |
3.53
|
300 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
| 23/07/2012 |
3.60
|
10 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 20/07/2012 |
3.53
|
10,630 | 3.60 | 3.67 | 3.53 | 5,000 | 0 | 0.0 |
| 19/07/2012 |
3.67
|
2,720 | 3.53 | 3.67 | 3.53 | 0 | 0 | 0 |
| 18/07/2012 |
3.60
|
6,030 | 3.67 | 3.74 | 3.60 | 5,000 | 0 | 0.0 |
| 17/07/2012 |
3.67
|
1,150 | 3.53 | 3.67 | 3.53 | 0 | 0 | 0 |
| 16/07/2012 |
3.60
|
30 | 3.60 | 3.60 | 3.53 | 0 | 0 | 0 |
| 13/07/2012 |
3.53
|
970 | 3.39 | 3.60 | 3.39 | 0 | 0 | 0 |
| 12/07/2012 |
3.46
|
5,160 | 3.39 | 3.46 | 3.32 | 4,400 | 0 | 0.0 |
| 11/07/2012 |
3.46
|
2,790 | 3.46 | 3.67 | 3.46 | 0 | 0 | 0 |
| 10/07/2012 |
3.60
|
710 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 09/07/2012 |
3.74
|
630 | 3.53 | 3.74 | 3.53 | 600 | 0 | 0.0 |
| 06/07/2012 |
3.67
|
200 | 3.53 | 3.67 | 3.53 | 0 | 0 | 0 |
| 05/07/2012 |
3.60
|
3,750 | 3.39 | 3.60 | 3.39 | 0 | 0 | 0 |
| 04/07/2012 |
3.53
|
4,090 | 3.60 | 3.60 | 3.53 | 2,770 | 0 | 0.0 |
| 03/07/2012 |
3.67
|
4,400 | 3.53 | 3.67 | 3.46 | 2,230 | 0 | 0.0 |
| 02/07/2012 |
3.60
|
170 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 29/06/2012 |
3.67
|
360 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 28/06/2012 |
3.74
|
280 | 3.53 | 3.74 | 3.53 | 0 | 0 | 0 |
| 27/06/2012 |
3.67
|
40 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 26/06/2012 |
3.53
|
5,240 | 3.60 | 3.60 | 3.53 | 5,000 | 0 | 0.0 |
| 25/06/2012 |
3.60
|
6,520 | 3.81 | 3.81 | 3.60 | 5,000 | 5,000 | 0 |
| 22/06/2012 |
3.74
|
4,090 | 3.88 | 3.95 | 3.74 | 1,150 | 0 | 0.0 |
| 21/06/2012 |
3.88
|
7,630 | 3.74 | 3.88 | 3.74 | 5,000 | 0 | 0.0 |
| 20/06/2012 |
3.88
|
0 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 19/06/2012 |
3.88
|
3,310 | 3.81 | 3.88 | 3.74 | 0 | 0 | 0 |
| 18/06/2012 |
3.88
|
1,730 | 3.81 | 3.88 | 3.81 | 0 | 820 | -0.0 |
| 15/06/2012 |
3.95
|
4,510 | 3.95 | 3.95 | 3.88 | 0 | 0 | 0 |
| 14/06/2012 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 13/06/2012 |
4.02
|
10 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 12/06/2012 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 11/06/2012 |
4.02
|
10 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 08/06/2012 |
4.02
|
4,880 | 3.95 | 4.02 | 3.88 | 0 | 0 | 0 |
| 07/06/2012 |
3.95
|
2,010 | 3.88 | 3.95 | 3.88 | 0 | 0 | 0 |
| 06/06/2012 |
3.81
|
6,770 | 3.95 | 3.95 | 3.74 | 0 | 0 | 0 |
| 05/06/2012 |
3.88
|
600 | 3.74 | 3.88 | 3.74 | 0 | 0 | 0 |
| 04/06/2012 |
3.88
|
20 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 01/06/2012 |
4.02
|
4,330 | 4.02 | 4.02 | 3.81 | 0 | 0 | 0 |
| 31/05/2012 |
3.95
|
100 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 30/05/2012 |
4.09
|
20 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 29/05/2012 |
4.02
|
4,560 | 3.81 | 4.02 | 3.81 | 0 | 0 | 0 |
| 28/05/2012 |
3.88
|
5,500 | 4.09 | 4.09 | 3.88 | 20 | 0 | 0.0 |
| 25/05/2012 |
3.95
|
11,510 | 3.88 | 4.02 | 3.81 | 2,500 | 200 | 0.0 |
| 24/05/2012 |
3.95
|
1,160 | 3.88 | 3.95 | 3.88 | 0 | 0 | 0 |
| 23/05/2012 |
4.02
|
4,700 | 4.16 | 4.16 | 4.02 | 2,500 | 0 | 0.0 |
| 22/05/2012 |
4.16
|
6,320 | 4.16 | 4.16 | 3.95 | 0 | 0 | 0 |
| 21/05/2012 |
4.02
|
11,360 | 3.88 | 4.09 | 3.88 | 0 | 0 | 0 |
| 18/05/2012 |
3.95
|
10,480 | 3.81 | 4.09 | 3.81 | 0 | 1,860 | -0.0 |
| 17/05/2012 |
3.95
|
24,130 | 3.95 | 4.24 | 3.95 | 0 | 0 | 0 |
| 16/05/2012 |
4.09
|
31,940 | 4.09 | 4.31 | 4.09 | 0 | 0 | 0 |
| 15/05/2012 |
4.31
|
2,640 | 4.31 | 4.31 | 4.31 | 0 | 200 | -0.0 |
| 14/05/2012 |
4.52
|
23,700 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 11/05/2012 |
4.73
|
29,420 | 4.87 | 4.87 | 4.59 | 0 | 0 | 0 |
| 10/05/2012 |
4.80
|
37,230 | 4.80 | 4.80 | 4.73 | 0 | 0 | 0 |
| 09/05/2012 |
4.59
|
39,250 | 4.87 | 4.87 | 4.52 | 3,800 | 0 | 0.0 |
| 08/05/2012 |
4.73
|
17,970 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
| 07/05/2012 |
4.52
|
6,990 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
| 04/05/2012 |
4.31
|
7,940 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
| 03/05/2012 |
4.16
|
52,700 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 02/05/2012 |
4.02
|
3,260 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 27/04/2012 |
3.88
|
10,290 | 3.81 | 3.88 | 3.81 | 0 | 0 | 0 |
| 26/04/2012 |
3.74
|
18,390 | 3.95 | 3.95 | 3.74 | 0 | 0 | 0 |
| 25/04/2012 |
3.81
|
23,290 | 3.67 | 3.81 | 3.67 | 2,200 | 0 | 0.0 |
| 24/04/2012 |
3.67
|
5,940 | 3.67 | 3.67 | 3.53 | 0 | 0 | 0 |
| 23/04/2012 |
3.67
|
3,140 | 3.67 | 3.67 | 3.53 | 0 | 0 | 0 |
| 20/04/2012 |
3.67
|
21,060 | 3.60 | 3.67 | 3.53 | 0 | 0 | 0 |
| 19/04/2012 |
3.67
|
1,410 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 18/04/2012 |
3.81
|
7,170 | 3.67 | 3.81 | 3.67 | 0 | 0 | 0 |
| 17/04/2012 |
3.74
|
16,730 | 3.67 | 3.81 | 3.67 | 0 | 0 | 0 |
| 16/04/2012 |
3.67
|
11,360 | 3.60 | 3.67 | 3.46 | 0 | 0 | 0 |
| 13/04/2012 |
3.60
|
5,830 | 3.53 | 3.60 | 3.53 | 0 | 0 | 0 |
| 12/04/2012 |
3.60
|
5,120 | 3.53 | 3.67 | 3.53 | 0 | 0 | 0 |
| 11/04/2012 |
3.67
|
6,070 | 3.53 | 3.67 | 3.53 | 0 | 0 | 0 |
| 10/04/2012 |
3.67
|
950 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 09/04/2012 |
3.74
|
7,060 | 3.53 | 3.74 | 3.53 | 0 | 0 | 0 |
| 06/04/2012 |
3.67
|
4,560 | 3.46 | 3.67 | 3.46 | 0 | 0 | 0 |
| 05/04/2012 |
3.60
|
310 | 3.74 | 3.74 | 3.60 | 200 | 0 | 0.0 |
| 04/04/2012 |
3.60
|
2,460 | 3.60 | 3.74 | 3.60 | 0 | 0 | 0 |
| 03/04/2012 |
3.74
|
2,110 | 3.60 | 3.74 | 3.60 | 0 | 0 | 0 |
| 30/03/2012 |
3.60
|
6,120 | 3.53 | 3.60 | 3.53 | 100 | 0 | 0.0 |
| 29/03/2012 |
3.67
|
7,240 | 3.67 | 3.67 | 3.67 | 7,240 | 0 | 0.0 |
| 28/03/2012 |
3.67
|
3,650 | 3.67 | 3.67 | 3.60 | 0 | 0 | 0 |
| 27/03/2012 |
3.74
|
6,280 | 3.88 | 3.95 | 3.74 | 0 | 0 | 0 |
| 26/03/2012 |
3.88
|
5,400 | 3.81 | 3.88 | 3.81 | 0 | 0 | 0 |
| 23/03/2012 |
3.88
|
7,500 | 3.74 | 3.88 | 3.67 | 0 | 0 | 0 |
| 22/03/2012 |
3.81
|
10,090 | 3.67 | 3.81 | 3.67 | 2,510 | 0 | 0.0 |
| 21/03/2012 |
3.67
|
12,950 | 3.60 | 3.67 | 3.60 | 9,840 | 0 | 0.1 |
| 20/03/2012 |
3.60
|
1,200 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 19/03/2012 |
3.53
|
3,640 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
| 16/03/2012 |
3.60
|
8,060 | 3.67 | 3.67 | 3.53 | 1,040 | 2,990 | -0.0 |
| 15/03/2012 |
3.53
|
2,070 | 3.53 | 3.60 | 3.53 | 0 | 0 | 0 |
| 14/03/2012 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
| 13/03/2012 |
3.53
|
10 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
| 12/03/2012 |
3.46
|
3,000 | 3.53 | 3.53 | 3.46 | 1,000 | 0 | 0.0 |
| 09/03/2012 |
3.53
|
720 | 3.60 | 3.60 | 3.39 | 550 | 0 | 0.0 |
| 08/03/2012 |
3.53
|
16,790 | 3.46 | 3.60 | 3.46 | 9,460 | 0 | 0.0 |
| 07/03/2012 |
3.60
|
18,200 | 3.67 | 3.67 | 3.53 | 8,640 | 0 | 0.0 |