| 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) |
1.10 | 2.32% | 13,600 | 1,800 | 0 |
45.95
49
48.50
|
|
2 tháng
(2026-04-16) |
1.20 | 2.53% | 22,100 | 2,200 | 0 |
45.95
49.24
48.50
|
|
3 tháng
(2026-03-17) |
4.87 | 11.17% | 50,800 | 2,100 | -0.0 |
42.18
49.24
48.50
|
|
6 tháng
(2025-12-17) |
2.07 | 4.45% | 239,400 | -115,500 | -5.2 |
41.40
49.62
48.50
|
|
12 tháng
(2025-06-20) |
-6.15 | -11.25% | 463,700 | -197,300 | -8.8 |
41.40
55.03
48.50
|
|
24 tháng
(2024-06-25) |
7.56 | 18.48% | 592,700 | -195,430 | -8.8 |
40.70
62.90
48.50
|
|
36 tháng
(2023-07-03) |
12.21 | 33.64% | 704,100 | -164,130 | -7.2 |
32.34
62.90
48.50
|
|
60 tháng
(2021-07-12) |
23.26 | 92.13% | 879,600 | -154,350 | -25.3 |
24.78
62.90
48.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/10/2012 |
6.09
|
10 | 5.82 | 6.09 | 6.09 | 0 | 0 | 0 |
| 10/10/2012 |
5.82
|
10 | 5.55 | 5.82 | 5.82 | 0 | 0 | 0 |
| 09/10/2012 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 08/10/2012 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 05/10/2012 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 04/10/2012 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 03/10/2012 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 02/10/2012 |
5.55
|
5,000 | 5.82 | 5.82 | 5.55 | 5,000 | 0 | 0.1 |
| 01/10/2012 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 28/09/2012 |
5.82
|
10 | 5.55 | 5.82 | 5.82 | 0 | 0 | 0 |
| 27/09/2012 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 26/09/2012 |
5.55
|
1,760 | 5.55 | 5.55 | 5.55 | 1,760 | 0 | 0.0 |
| 25/09/2012 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 24/09/2012 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 21/09/2012 |
5.55
|
1,000 | 5.55 | 5.55 | 5.55 | 1,000 | 0 | 0.0 |
| 20/09/2012 |
5.55
|
2,000 | 5.55 | 5.55 | 5.55 | 2,000 | 0 | 0.0 |
| 19/09/2012 |
5.55
|
10 | 5.55 | 5.55 | 5.55 | 10 | 0 | 0.0 |
| 18/09/2012 |
5.55
|
3,300 | 5.60 | 5.60 | 5.55 | 3,300 | 0 | 0.0 |
| 17/09/2012 |
5.60
|
6,700 | 5.78 | 5.78 | 5.60 | 6,700 | 0 | 0.1 |
| 14/09/2012 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
| 13/09/2012 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
| 12/09/2012 |
5.78
|
20 | 6.05 | 6.27 | 5.78 | 0 | 0 | 0 |
| 11/09/2012 |
6.05
|
350 | 5.87 | 6.05 | 5.82 | 0 | 0 | 0 |
| 10/09/2012 |
5.87
|
14,020 | 6.14 | 6.27 | 5.87 | 0 | 0 | 0 |
| 07/09/2012 |
6.14
|
50 | 6.09 | 6.14 | 6.14 | 0 | 0 | 0 |
| 06/09/2012 |
6.09
|
10 | 5.82 | 6.09 | 6.09 | 0 | 0 | 0 |
| 05/09/2012 |
5.82
|
24,000 | 5.55 | 5.82 | 5.82 | 0 | 0 | 0 |
| 04/09/2012 |
5.55
|
8,880 | 5.82 | 5.82 | 5.55 | 6,600 | 8,880 | -0.0 |
| 31/08/2012 |
5.82
|
60 | 6.05 | 6.05 | 5.82 | 60 | 0 | 0.0 |
| 30/08/2012 |
6.05
|
7,510 | 6.36 | 6.36 | 6.05 | 0 | 0 | 0 |
| 29/08/2012 |
6.36
|
10 | 6.67 | 6.67 | 6.36 | 0 | 0 | 0 |
| 28/08/2012 |
6.67
|
210 | 6.99 | 6.99 | 6.67 | 200 | 0 | 0.0 |
| 27/08/2012 |
6.99
|
3,710 | 7.35 | 7.35 | 6.99 | 3,700 | 400 | 0.1 |
| 24/08/2012 |
7.35
|
2,000 | 7.70 | 7.70 | 7.35 | 0 | 0 | 0 |
| 23/08/2012 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 22/08/2012 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 21/08/2012 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 20/08/2012 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 17/08/2012 |
7.70
|
10 | 8.11 | 8.11 | 7.70 | 0 | 10 | -0.0 |
| 16/08/2012 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 15/08/2012 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 14/08/2012 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 13/08/2012 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 10/08/2012 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
| 09/08/2012 |
8.11
|
1,860 | 8.51 | 8.51 | 8.11 | 0 | 290 | -0.0 |
| 08/08/2012 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 07/08/2012 |
8.51
|
0 | 8.51 | 8.51 | 8.51 | 0 | 0 | 0 |
| 06/08/2012 |
8.51
|
100 | 8.96 | 8.96 | 8.51 | 0 | 0 | 0 |
| 03/08/2012 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 02/08/2012 |
8.96
|
100 | 9.41 | 9.41 | 8.96 | 0 | 0 | 0 |
| 01/08/2012 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
| 31/07/2012 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
| 30/07/2012 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
| 27/07/2012 |
9.41
|
10 | 8.96 | 9.41 | 9.41 | 0 | 10 | -0.0 |
| 26/07/2012 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 25/07/2012 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 24/07/2012 |
8.96
|
0 | 8.96 | 8.96 | 8.96 | 0 | 0 | 0 |
| 23/07/2012 |
8.96
|
100 | 8.73 | 8.96 | 8.96 | 100 | 0 | 0.0 |
| 20/07/2012 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 19/07/2012 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 18/07/2012 |
8.73
|
10 | 8.51 | 8.73 | 8.73 | 0 | 0 | 0 |
| 17/07/2012 |
8.51
|
100 | 8.33 | 8.51 | 8.51 | 90 | 0 | 0.0 |
| 16/07/2012 |
8.33
|
120 | 7.97 | 8.33 | 8.33 | 120 | 0 | 0.0 |
| 13/07/2012 |
7.97
|
200 | 7.61 | 7.97 | 7.93 | 190 | 0 | 0.0 |
| 12/07/2012 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 11/07/2012 |
7.61
|
0 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 |
| 10/07/2012 |
7.61
|
200 | 7.26 | 7.61 | 7.61 | 200 | 0 | 0.0 |
| 09/07/2012 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 06/07/2012 |
7.26
|
40 | 7.61 | 7.61 | 7.26 | 0 | 0 | 0 |
| 05/07/2012 |
7.61
|
10 | 7.39 | 7.61 | 7.61 | 0 | 0 | 0 |
| 04/07/2012 |
7.39
|
10 | 7.17 | 7.39 | 7.39 | 0 | 0 | 0 |
| 03/07/2012 |
7.17
|
20 | 6.99 | 7.17 | 7.17 | 0 | 0 | 0 |
| 02/07/2012 |
6.99
|
20 | 6.67 | 6.99 | 6.99 | 0 | 0 | 0 |
| 29/06/2012 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
| 28/06/2012 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
| 27/06/2012 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
| 26/06/2012 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
| 25/06/2012 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
| 22/06/2012 |
6.67
|
100 | 6.67 | 6.67 | 6.67 | 100 | 0 | 0.0 |
| 21/06/2012 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
| 20/06/2012 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
| 19/06/2012 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
| 18/06/2012 |
6.67
|
10 | 6.41 | 6.67 | 6.67 | 0 | 0 | 0 |
| 15/06/2012 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
| 14/06/2012 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
| 13/06/2012 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
| 12/06/2012 |
6.41
|
10 | 6.72 | 6.72 | 6.41 | 0 | 0 | 0 |
| 11/06/2012 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
| 08/06/2012 |
6.72
|
20 | 6.99 | 6.99 | 6.72 | 0 | 0 | 0 |
| 07/06/2012 |
6.99
|
10 | 7.35 | 7.35 | 6.99 | 0 | 0 | 0 |
| 06/06/2012 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 05/06/2012 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 04/06/2012 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 01/06/2012 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 31/05/2012 |
7.35
|
10 | 7.70 | 7.70 | 7.35 | 0 | 0 | 0 |
| 30/05/2012 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 29/05/2012 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 28/05/2012 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 25/05/2012 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 24/05/2012 |
7.70
|
10 | 7.35 | 7.70 | 7.70 | 0 | 0 | 0 |