| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-7.50 | -11.36% | 44,300 | -2,100 | 0 |
58.50
66.80
60
|
|
2 tháng
(2026-06-01) |
-6 | -9.30% | 80,700 | -4,900 | 0 |
58.50
70
60
|
|
3 tháng
(2026-05-04) |
-7.80 | -11.76% | 113,900 | -17,600 | 0 |
58.50
70
60
|
|
6 tháng
(2026-02-02) |
-10 | -14.60% | 242,900 | -23,900 | -0.4 |
58.50
70
60
|
|
12 tháng
(2025-08-04) |
-12.81 | -17.96% | 927,500 | -5,400 | 1.0 |
58.50
78.22
60
|
|
24 tháng
(2024-08-09) |
-23.96 | -29.06% | 1,995,255 | -10,420 | 0.5 |
58.50
86.48
60
|
|
36 tháng
(2023-08-15) |
10.42 | 21.68% | 3,575,383 | -41,910 | -2.1 |
47.75
92.16
60
|
|
60 tháng
(2021-08-25) |
15.94 | 37.45% | 5,341,637 | 15,514 | 1.1 |
32.11
92.16
60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/12/2012 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 07/12/2012 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 06/12/2012 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 05/12/2012 |
5.28
|
300 | 5.21 | 5.28 | 5.28 | 0 | 0 | 0 |
| 04/12/2012 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 03/12/2012 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 30/11/2012 |
5.21
|
300 | 4.93 | 5.21 | 5.19 | 0 | 0 | 0 |
| 29/11/2012 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
| 28/11/2012 |
4.93
|
100 | 4.87 | 4.93 | 4.93 | 0 | 0 | 0 |
| 27/11/2012 |
4.87
|
200 | 5.00 | 5.00 | 4.87 | 0 | 0 | 0 |
| 26/11/2012 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 23/11/2012 |
5.00
|
200 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 22/11/2012 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 21/11/2012 |
5.00
|
400 | 4.96 | 5.21 | 5.00 | 0 | 0 | 0 |
| 20/11/2012 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 19/11/2012 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 16/11/2012 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 15/11/2012 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 14/11/2012 |
4.96
|
100 | 4.98 | 4.98 | 4.96 | 0 | 0 | 0 |
| 13/11/2012 |
4.98
|
500 | 4.96 | 4.98 | 4.98 | 0 | 0 | 0 |
| 12/11/2012 |
4.96
|
500 | 4.85 | 4.96 | 4.96 | 0 | 0 | 0 |
| 09/11/2012 |
4.85
|
100 | 5.21 | 5.21 | 4.85 | 0 | 0 | 0 |
| 08/11/2012 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 07/11/2012 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 06/11/2012 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 05/11/2012 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 02/11/2012 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 01/11/2012 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 31/10/2012 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 30/10/2012 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 29/10/2012 |
5.21
|
1,000 | 5.37 | 5.37 | 5.21 | 0 | 0 | 0 |
| 26/10/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 25/10/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 24/10/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 23/10/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 22/10/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 19/10/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 18/10/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 17/10/2012 |
5.37
|
300 | 5.03 | 5.37 | 5.37 | 0 | 0 | 0 |
| 16/10/2012 |
5.03
|
200 | 5.39 | 5.39 | 5.03 | 0 | 0 | 0 |
| 15/10/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 12/10/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 11/10/2012 |
5.39
|
4,000 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 10/10/2012 |
5.39
|
1,000 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 09/10/2012 |
5.39
|
700 | 5.21 | 5.39 | 5.39 | 0 | 0 | 0 |
| 08/10/2012 |
5.21
|
300 | 5.14 | 5.35 | 5.21 | 0 | 0 | 0 |
| 05/10/2012 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 04/10/2012 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 03/10/2012 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 02/10/2012 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 01/10/2012 |
5.14
|
100 | 5.47 | 5.47 | 5.14 | 0 | 0 | 0 |
| 28/09/2012 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 27/09/2012 |
5.47
|
100 | 5.40 | 5.47 | 5.47 | 100 | 0 | 0.0 |
| 26/09/2012 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 25/09/2012 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 24/09/2012 |
5.40
|
200 | 5.14 | 5.40 | 5.40 | 0 | 0 | 0 |
| 21/09/2012 |
5.14
|
1,000 | 5.28 | 5.28 | 5.14 | 0 | 0 | 0 |
| 20/09/2012 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 19/09/2012 |
5.28
|
45,000 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 18/09/2012 |
5.28
|
5,000 | 5.32 | 5.32 | 5.28 | 0 | 0 | 0 |
| 17/09/2012 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 14/09/2012 |
5.32
|
100 | 5.35 | 5.35 | 5.32 | 0 | 0 | 0 |
| 13/09/2012 |
5.35
|
100 | 5.28 | 5.35 | 5.35 | 100 | 0 | 0.0 |
| 12/09/2012 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 11/09/2012 |
5.28
|
6,000 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 10/09/2012 |
5.28
|
14,400 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 07/09/2012 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 06/09/2012 |
5.28
|
30,000 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 05/09/2012 |
5.28
|
16,500 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 04/09/2012 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 31/08/2012 |
5.28
|
4,000 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 30/08/2012 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 29/08/2012 |
5.28
|
5,000 | 5.21 | 5.28 | 5.26 | 0 | 0 | 0 |
| 28/08/2012 |
5.21
|
3,000 | 5.14 | 5.21 | 5.21 | 0 | 0 | 0 |
| 27/08/2012 |
5.14
|
6,400 | 5.17 | 5.17 | 5.14 | 1,100 | 0 | 0.0 |
| 24/08/2012 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 23/08/2012 |
5.17
|
5,400 | 5.21 | 5.21 | 4.93 | 0 | 0 | 0 |
| 22/08/2012 |
5.21
|
6,100 | 5.25 | 5.25 | 5.07 | 0 | 0 | 0 |
| 21/08/2012 |
5.25
|
10,800 | 5.28 | 5.28 | 5.14 | 0 | 600 | -0.0 |
| 20/08/2012 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 17/08/2012 |
5.28
|
15,000 | 5.35 | 5.36 | 5.28 | 0 | 0 | 0 |
| 16/08/2012 |
5.35
|
500 | 5.41 | 5.41 | 5.35 | 0 | 0 | 0 |
| 15/08/2012 |
5.41
|
1,400 | 5.41 | 5.41 | 5.36 | 0 | 0 | 0 |
| 14/08/2012 |
5.41
|
9,500 | 5.36 | 5.41 | 5.41 | 0 | 0 | 0 |
| 13/08/2012 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 10/08/2012 |
5.36
|
12,200 | 5.48 | 5.48 | 5.28 | 1,100 | 0 | 0.0 |
| 09/08/2012 |
5.48
|
1,800 | 5.21 | 5.48 | 5.48 | 0 | 0 | 0 |
| 08/08/2012 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 07/08/2012 |
5.21
|
1,000 | 5.07 | 5.21 | 5.21 | 0 | 0 | 0 |
| 06/08/2012 |
5.07
|
100 | 4.88 | 5.07 | 5.07 | 0 | 0 | 0 |
| 03/08/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 02/08/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 01/08/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 31/07/2012 |
4.88
|
1,200 | 4.91 | 4.93 | 4.88 | 0 | 0 | 0 |
| 30/07/2012 |
4.91
|
100 | 5.07 | 5.07 | 4.91 | 0 | 0 | 0 |
| 27/07/2012 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 26/07/2012 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 25/07/2012 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 24/07/2012 |
5.07
|
1,000 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 23/07/2012 |
5.07
|
1,400 | 5.14 | 5.14 | 5.07 | 100 | 0 | 0.0 |