| 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 | 0% | 0 | 0 | 0 |
23.70
23.70
23.70
|
|
2 tháng
(2026-06-01) |
2.70 | 12.86% | 200 | 200 | 0 |
21
23.70
23.70
|
|
3 tháng
(2026-05-04) |
2.70 | 12.86% | 1,700 | 500 | 0 |
18.90
23.70
23.70
|
|
6 tháng
(2026-02-02) |
4.80 | 25.40% | 38,000 | 800 | 0.0 |
18.90
26.50
23.70
|
|
12 tháng
(2025-08-05) |
-2.50 | -9.54% | 67,200 | 400 | -0.0 |
18.10
26.50
23.70
|
|
24 tháng
(2024-08-12) |
-9.30 | -28.18% | 146,850 | -36,180 | -0.8 |
17.50
33
23.70
|
|
36 tháng
(2023-08-16) |
-7.20 | -23.30% | 200,902 | -33,523 | -0.7 |
17.50
36.90
23.70
|
|
60 tháng
(2021-08-26) |
-8.31 | -25.96% | 291,152 | -38,475 | -0.8 |
17.50
36.90
23.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/12/2012 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 10/12/2012 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 07/12/2012 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 06/12/2012 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 05/12/2012 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 04/12/2012 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 03/12/2012 |
4.09
|
100 | 4.00 | 4.09 | 4.09 | 100 | 0 | 0.0 |
| 30/11/2012 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 29/11/2012 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 28/11/2012 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
| 27/11/2012 |
4.00
|
100 | 3.98 | 4.00 | 4.00 | 0 | 0 | 0 |
| 26/11/2012 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
| 23/11/2012 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
| 22/11/2012 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
| 21/11/2012 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
| 20/11/2012 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
| 19/11/2012 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
| 16/11/2012 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
| 15/11/2012 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
| 14/11/2012 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
| 13/11/2012 |
3.98
|
1,200 | 4.13 | 4.13 | 3.98 | 0 | 0 | 0 |
| 12/11/2012 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 09/11/2012 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 08/11/2012 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 07/11/2012 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 06/11/2012 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 05/11/2012 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 02/11/2012 |
4.13
|
1,800 | 3.87 | 4.13 | 4.13 | 0 | 0 | 0 |
| 01/11/2012 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 31/10/2012 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 30/10/2012 |
3.87
|
500 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 29/10/2012 |
3.87
|
4,700 | 3.98 | 3.98 | 3.87 | 0 | 0 | 0 |
| 26/10/2012 |
3.98
|
500 | 3.87 | 3.98 | 3.98 | 0 | 0 | 0 |
| 25/10/2012 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 24/10/2012 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 23/10/2012 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 22/10/2012 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 19/10/2012 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 18/10/2012 |
3.87
|
300 | 3.83 | 3.87 | 3.87 | 0 | 0 | 0 |
| 17/10/2012 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
| 16/10/2012 |
3.83
|
100 | 4.11 | 4.11 | 3.83 | 0 | 0 | 0 |
| 15/10/2012 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 12/10/2012 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 11/10/2012 |
4.11
|
0 | 4.13 | 4.11 | 4.11 | 0 | 0 | 0 |
| 10/10/2012 |
4.13
|
800 | 3.87 | 4.13 | 3.87 | 0 | 0 | 0 |
| 09/10/2012 |
3.87
|
100 | 4.09 | 4.09 | 3.87 | 0 | 0 | 0 |
| 08/10/2012 |
4.09
|
500 | 3.87 | 4.09 | 4.09 | 0 | 0 | 0 |
| 05/10/2012 |
3.87
|
100 | 4.09 | 4.09 | 3.87 | 0 | 0 | 0 |
| 04/10/2012 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 03/10/2012 |
4.09
|
100 | 4.00 | 4.09 | 4.09 | 0 | 0 | 0 |
| 02/10/2012 |
4.00
|
100 | 4.17 | 4.17 | 4.00 | 0 | 0 | 0 |
| 01/10/2012 |
4.17
|
100 | 3.91 | 4.17 | 4.17 | 0 | 0 | 0 |
| 28/09/2012 |
3.91
|
2,100 | 4.09 | 4.09 | 3.81 | 600 | 0 | 0.0 |
| 27/09/2012 |
4.09
|
10,500 | 4.13 | 4.13 | 4.09 | 0 | 0 | 0 |
| 26/09/2012 |
4.13
|
100 | 3.87 | 4.13 | 4.13 | 0 | 0 | 0 |
| 25/09/2012 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 24/09/2012 |
3.87
|
100 | 4.13 | 4.13 | 3.87 | 0 | 0 | 0 |
| 21/09/2012 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 20/09/2012 |
4.13
|
6,200 | 4.30 | 4.30 | 4.13 | 0 | 0 | 0 |
| 19/09/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 18/09/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 17/09/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 14/09/2012 |
4.30
|
2,400 | 4.30 | 4.34 | 4.30 | 0 | 0 | 0 |
| 13/09/2012 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 12/09/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 11/09/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 10/09/2012 |
4.30
|
200 | 4.52 | 4.52 | 4.30 | 0 | 0 | 0 |
| 07/09/2012 |
4.52
|
4,500 | 4.41 | 4.52 | 4.41 | 0 | 0 | 0 |
| 06/09/2012 |
4.41
|
200 | 4.52 | 4.52 | 4.41 | 0 | 0 | 0 |
| 05/09/2012 |
4.52
|
2,100 | 4.62 | 4.62 | 4.52 | 0 | 0 | 0 |
| 04/09/2012 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
| 31/08/2012 |
4.62
|
1,600 | 4.52 | 4.62 | 4.62 | 0 | 0 | 0 |
| 30/08/2012 |
4.52
|
300 | 4.60 | 4.60 | 4.52 | 0 | 0 | 0 |
| 29/08/2012 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 28/08/2012 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 27/08/2012 |
4.60
|
1,300 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 24/08/2012 |
4.60
|
400 | 4.73 | 4.73 | 4.60 | 0 | 0 | 0 |
| 23/08/2012 |
4.73
|
1,400 | 4.95 | 4.95 | 4.62 | 0 | 0 | 0 |
| 22/08/2012 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 21/08/2012 |
4.95
|
0 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
| 20/08/2012 |
4.95
|
200 | 5.20 | 5.48 | 4.95 | 0 | 0 | 0 |
| 17/08/2012 |
5.20
|
1,200 | 5.38 | 5.38 | 5.20 | 0 | 0 | 0 |
| 16/08/2012 |
5.38
|
2,000 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
| 15/08/2012 |
5.38
|
100 | 5.16 | 5.38 | 5.38 | 0 | 0 | 0 |
| 14/08/2012 |
5.16
|
5,800 | 5.40 | 5.40 | 5.03 | 0 | 0 | 0 |
| 13/08/2012 |
5.40
|
1,100 | 5.46 | 5.46 | 5.05 | 0 | 0 | 0 |
| 10/08/2012 |
5.46
|
600 | 5.33 | 5.46 | 4.97 | 0 | 0 | 0 |
| 09/08/2012 |
5.33
|
100 | 4.99 | 5.33 | 5.33 | 0 | 0 | 0 |
| 08/08/2012 |
4.99
|
300 | 5.35 | 5.72 | 4.99 | 0 | 0 | 0 |
| 07/08/2012 |
5.35
|
300 | 5.44 | 5.44 | 4.97 | 0 | 100 | -0.0 |
| 06/08/2012 |
5.44
|
1,000 | 5.14 | 5.48 | 4.90 | 0 | 0 | 0 |
| 03/08/2012 |
5.14
|
200 | 4.82 | 5.14 | 5.14 | 0 | 0 | 0 |
| 02/08/2012 |
4.82
|
700 | 5.16 | 5.38 | 4.82 | 0 | 0 | 0 |
| 01/08/2012 |
5.16
|
3,300 | 4.84 | 5.16 | 4.95 | 0 | 100 | -0.0 |
| 31/07/2012 |
4.84
|
100 | 5.14 | 5.14 | 4.84 | 0 | 0 | 0 |
| 30/07/2012 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 27/07/2012 |
5.14
|
1,000 | 5.18 | 5.18 | 4.95 | 0 | 0 | 0 |
| 26/07/2012 |
5.18
|
400 | 5.20 | 5.20 | 5.18 | 0 | 0 | 0 |
| 25/07/2012 |
5.20
|
400 | 5.07 | 5.38 | 5.20 | 0 | 0 | 0 |
| 24/07/2012 |
5.07
|
100 | 4.75 | 5.07 | 5.07 | 0 | 0 | 0 |