| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-06) |
0.50 | 1.09% | 34,400 | -4,000 | 0 |
45
49.70
49.70
|
|
2 tháng
(2026-06-08) |
2.42 | 5.48% | 64,500 | -11,100 | 0 |
44.08
49.70
49.70
|
|
3 tháng
(2026-05-07) |
0.31 | 0.67% | 135,400 | -34,600 | 0 |
43.03
49.70
49.70
|
|
6 tháng
(2026-02-06) |
-9.08 | -16.34% | 283,100 | -40,300 | 0.0 |
43.03
58.94
49.70
|
|
12 tháng
(2025-08-11) |
-12.89 | -21.70% | 625,600 | -83,900 | -2.6 |
43.03
60.33
49.70
|
|
24 tháng
(2024-08-15) |
-17.94 | -27.84% | 1,247,000 | -183,446 | -7.8 |
43.03
66.79
49.70
|
|
36 tháng
(2023-08-21) |
3.33 | 7.72% | 1,806,700 | -121,335 | -3.4 |
41.91
69.04
49.70
|
|
60 tháng
(2021-08-31) |
17.17 | 58.52% | 3,215,100 | 72,566 | 9.3 |
29.27
69.04
49.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/12/2012 |
3.41
|
310 | 3.38 | 3.41 | 3.41 | 0 | 0 | 0 |
| 06/12/2012 |
3.38
|
700 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
| 05/12/2012 |
3.38
|
10 | 3.53 | 3.53 | 3.38 | 0 | 0 | 0 |
| 04/12/2012 |
3.53
|
59,830 | 3.71 | 3.71 | 3.53 | 0 | 0 | 0 |
| 03/12/2012 |
3.71
|
80 | 3.56 | 3.71 | 3.41 | 0 | 0 | 0 |
| 30/11/2012 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 29/11/2012 |
3.56
|
20 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 |
| 28/11/2012 |
3.56
|
10 | 3.41 | 3.56 | 3.56 | 0 | 0 | 0 |
| 27/11/2012 |
3.41
|
630 | 3.47 | 3.62 | 3.41 | 0 | 0 | 0 |
| 26/11/2012 |
3.47
|
810 | 3.41 | 3.56 | 3.47 | 0 | 0 | 0 |
| 23/11/2012 |
3.41
|
440 | 3.29 | 3.41 | 3.38 | 0 | 0 | 0 |
| 22/11/2012 |
3.29
|
2,760 | 3.23 | 3.29 | 3.23 | 0 | 0 | 0 |
| 21/11/2012 |
3.23
|
2,000 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 20/11/2012 |
3.23
|
2,010 | 3.20 | 3.35 | 3.17 | 0 | 0 | 0 |
| 19/11/2012 |
3.20
|
980 | 3.26 | 3.26 | 3.20 | 0 | 0 | 0 |
| 16/11/2012 |
3.26
|
0 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 15/11/2012 |
3.26
|
500 | 3.26 | 3.26 | 3.26 | 0 | 0 | 0 |
| 14/11/2012 |
3.26
|
650 | 3.14 | 3.26 | 3.14 | 0 | 0 | 0 |
| 13/11/2012 |
3.14
|
1,540 | 3.23 | 3.23 | 3.14 | 0 | 0 | 0 |
| 12/11/2012 |
3.23
|
120 | 3.23 | 3.38 | 3.11 | 0 | 0 | 0 |
| 09/11/2012 |
3.23
|
15,850 | 3.08 | 3.23 | 3.14 | 0 | 0 | 0 |
| 08/11/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 07/11/2012 |
3.08
|
0 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 |
| 06/11/2012 |
3.08
|
10 | 3.17 | 3.17 | 3.08 | 0 | 0 | 0 |
| 05/11/2012 |
3.17
|
1,010 | 3.17 | 3.17 | 3.11 | 0 | 0 | 0 |
| 02/11/2012 |
3.17
|
230 | 3.14 | 3.20 | 2.99 | 0 | 0 | 0 |
| 01/11/2012 |
3.14
|
3,000 | 3.17 | 3.17 | 3.14 | 0 | 0 | 0 |
| 31/10/2012 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 30/10/2012 |
3.17
|
0 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 29/10/2012 |
3.17
|
10 | 3.32 | 3.32 | 3.17 | 0 | 0 | 0 |
| 26/10/2012 |
3.32
|
80 | 3.20 | 3.32 | 3.32 | 0 | 0 | 0 |
| 25/10/2012 |
3.20
|
3,010 | 3.05 | 3.20 | 3.20 | 0 | 0 | 0 |
| 24/10/2012 |
3.05
|
30 | 3.20 | 3.20 | 3.05 | 0 | 0 | 0 |
| 23/10/2012 |
3.20
|
8,020 | 3.05 | 3.20 | 3.20 | 0 | 0 | 0 |
| 22/10/2012 |
3.05
|
70 | 3.20 | 3.20 | 3.05 | 0 | 0 | 0 |
| 19/10/2012 |
3.20
|
30 | 3.35 | 3.35 | 3.20 | 0 | 0 | 0 |
| 18/10/2012 |
3.35
|
20 | 3.35 | 3.35 | 3.23 | 0 | 0 | 0 |
| 17/10/2012 |
3.35
|
9,320 | 3.38 | 3.38 | 3.35 | 4,320 | 0 | 0.0 |
| 16/10/2012 |
3.38
|
420 | 3.35 | 3.38 | 3.35 | 0 | 0 | 0 |
| 15/10/2012 |
3.35
|
820 | 3.32 | 3.35 | 3.20 | 610 | 0 | 0.0 |
| 12/10/2012 |
3.32
|
150 | 3.38 | 3.38 | 3.32 | 0 | 0 | 0 |
| 11/10/2012 |
3.38
|
10 | 3.32 | 3.38 | 3.38 | 0 | 0 | 0 |
| 10/10/2012 |
3.32
|
9,050 | 3.35 | 3.35 | 3.32 | 0 | 0 | 0 |
| 09/10/2012 |
3.35
|
20 | 3.38 | 3.38 | 3.35 | 0 | 0 | 0 |
| 08/10/2012 |
3.38
|
3,800 | 3.23 | 3.38 | 3.35 | 0 | 0 | 0 |
| 05/10/2012 |
3.23
|
10 | 3.38 | 3.38 | 3.23 | 0 | 0 | 0 |
| 04/10/2012 |
3.38
|
0 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
| 03/10/2012 |
3.38
|
10 | 3.26 | 3.38 | 3.38 | 0 | 0 | 0 |
| 02/10/2012 |
3.26
|
60 | 3.35 | 3.50 | 3.26 | 0 | 0 | 0 |
| 01/10/2012 |
3.35
|
10 | 3.20 | 3.35 | 3.35 | 0 | 0 | 0 |
| 28/09/2012 |
3.20
|
510 | 3.29 | 3.29 | 3.14 | 0 | 0 | 0 |
| 27/09/2012 |
3.29
|
20 | 3.29 | 3.29 | 3.14 | 0 | 0 | 0 |
| 26/09/2012 |
3.29
|
3,040 | 3.14 | 3.29 | 2.99 | 0 | 0 | 0 |
| 25/09/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 24/09/2012 |
3.14
|
0 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 21/09/2012 |
3.14
|
610 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 20/09/2012 |
3.14
|
21,010 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 19/09/2012 |
3.14
|
2,400 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 18/09/2012 |
3.14
|
3,500 | 3.11 | 3.14 | 3.11 | 0 | 0 | 0 |
| 17/09/2012 |
3.11
|
2,110 | 3.14 | 3.26 | 3.11 | 100 | 0 | 0.0 |
| 14/09/2012 |
3.14
|
2,070 | 3.11 | 3.14 | 3.14 | 0 | 0 | 0 |
| 13/09/2012 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 12/09/2012 |
3.11
|
3,510 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 11/09/2012 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 10/09/2012 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 07/09/2012 |
3.11
|
100 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 06/09/2012 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |
| 05/09/2012 |
3.11
|
2,010 | 2.97 | 3.11 | 2.97 | 0 | 0 | 0 |
| 04/09/2012 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
| 31/08/2012 |
2.97
|
0 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
| 30/08/2012 |
2.97
|
430 | 2.91 | 2.97 | 2.85 | 0 | 0 | 0 |
| 29/08/2012 |
2.91
|
140 | 2.88 | 2.97 | 2.91 | 0 | 0 | 0 |
| 28/08/2012 |
2.88
|
10 | 2.97 | 2.97 | 2.88 | 0 | 0 | 0 |
| 27/08/2012 |
2.97
|
10 | 3.05 | 3.05 | 2.97 | 0 | 0 | 0 |
| 24/08/2012 |
3.05
|
3,590 | 2.97 | 3.05 | 2.82 | 100 | 0 | 0.0 |
| 23/08/2012 |
2.97
|
1,340 | 3.11 | 3.11 | 2.97 | 0 | 0 | 0 |
| 22/08/2012 |
3.11
|
7,980 | 3.23 | 3.23 | 3.11 | 0 | 0 | 0 |
| 21/08/2012 |
3.23
|
660 | 3.38 | 3.38 | 3.23 | 0 | 0 | 0 |
| 20/08/2012 |
3.38
|
620 | 3.38 | 3.38 | 3.32 | 0 | 0 | 0 |
| 17/08/2012 |
3.38
|
120 | 3.44 | 3.53 | 3.38 | 0 | 0 | 0 |
| 16/08/2012 |
3.44
|
130 | 3.38 | 3.44 | 3.44 | 0 | 0 | 0 |
| 15/08/2012 |
3.38
|
11,950 | 3.23 | 3.38 | 3.38 | 0 | 0 | 0 |
| 14/08/2012 |
3.23
|
1,480 | 3.23 | 3.23 | 3.23 | 0 | 1,480 | -0.0 |
| 13/08/2012 |
3.23
|
500 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 10/08/2012 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 09/08/2012 |
3.23
|
10 | 3.35 | 3.35 | 3.23 | 0 | 0 | 0 |
| 08/08/2012 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 07/08/2012 |
3.35
|
600 | 3.26 | 3.35 | 3.14 | 0 | 0 | 0 |
| 06/08/2012 |
3.26
|
3,400 | 3.23 | 3.26 | 3.11 | 0 | 0 | 0 |
| 03/08/2012 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
| 02/08/2012 |
3.23
|
1,000 | 3.20 | 3.23 | 3.23 | 0 | 0 | 0 |
| 01/08/2012 |
3.20
|
1,500 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 31/07/2012 |
3.20
|
590 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 30/07/2012 |
3.20
|
1,500 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 27/07/2012 |
3.20
|
1,000 | 3.32 | 3.32 | 3.20 | 0 | 0 | 0 |
| 26/07/2012 |
3.32
|
10 | 3.26 | 3.32 | 3.32 | 0 | 0 | 0 |
| 25/07/2012 |
3.26
|
1,010 | 3.20 | 3.26 | 3.26 | 10 | 0 | 0.0 |
| 24/07/2012 |
3.20
|
3,840 | 3.05 | 3.20 | 3.14 | 0 | 1,490 | -0.0 |
| 23/07/2012 |
3.05
|
10 | 3.17 | 3.17 | 3.05 | 0 | 0 | 0 |
| 20/07/2012 |
3.17
|
10 | 3.32 | 3.32 | 3.17 | 0 | 0 | 0 |