| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.85 | -6.42% | 148,500 | -6,200 | -0.1 |
12.40
13.75
13
|
|
2 tháng
(2025-11-28) |
-1 | -7.46% | 1,237,900 | -56,900 | -0.8 |
12.40
14.85
13
|
|
3 tháng
(2025-10-29) |
2.40 | 24% | 2,259,200 | -52,000 | -0.7 |
9.40
14.85
13
|
|
6 tháng
(2025-07-31) |
-1.20 | -8.82% | 3,366,400 | -40,200 | -0.6 |
9.28
14.85
13
|
|
12 tháng
(2025-02-03) |
1.30 | 11.71% | 7,727,200 | -89,310 | -1.3 |
9.28
17.15
13
|
|
24 tháng
(2024-02-07) |
-2.70 | -17.88% | 14,219,600 | -124,340 | -1.8 |
6.47
17.15
13
|
|
36 tháng
(2023-02-13) |
1.05 | 9.25% | 19,581,500 | -229,730 | -3.7 |
6.47
25.70
13
|
|
60 tháng
(2021-02-22) |
7.31 | 143.64% | 38,343,800 | -44,215 | -0.3 |
5.09
25.75
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/06/2012 |
2.92
|
7,400 | 2.98 | 3.03 | 2.92 | 0 | 0 | 0 |
| 13/06/2012 |
2.98
|
150 | 3.03 | 3.03 | 2.98 | 0 | 0 | 0 |
| 12/06/2012 |
3.03
|
2,560 | 3.09 | 3.09 | 3.03 | 0 | 0 | 0 |
| 11/06/2012 |
3.09
|
1,150 | 3.14 | 3.26 | 3.09 | 0 | 0 | 0 |
| 08/06/2012 |
3.14
|
260 | 3.09 | 3.20 | 3.03 | 0 | 0 | 0 |
| 07/06/2012 |
3.09
|
1,220 | 2.98 | 3.09 | 2.98 | 0 | 0 | 0 |
| 06/06/2012 |
2.98
|
420 | 2.86 | 2.98 | 2.86 | 10 | 0 | 0.0 |
| 05/06/2012 |
2.86
|
210 | 2.86 | 2.92 | 2.86 | 0 | 0 | 0 |
| 04/06/2012 |
2.86
|
210 | 2.92 | 2.92 | 2.86 | 0 | 0 | 0 |
| 01/06/2012 |
2.92
|
2,060 | 2.98 | 3.03 | 2.92 | 0 | 0 | 0 |
| 31/05/2012 |
2.98
|
6,010 | 3.03 | 3.09 | 2.98 | 0 | 0 | 0 |
| 30/05/2012 |
3.03
|
510 | 2.92 | 3.03 | 2.98 | 0 | 0 | 0 |
| 29/05/2012 |
2.92
|
270 | 2.98 | 3.09 | 2.92 | 0 | 0 | 0 |
| 28/05/2012 |
2.98
|
10,100 | 2.98 | 3.03 | 2.98 | 10,000 | 7,430 | 0.0 |
| 25/05/2012 |
2.98
|
2,380 | 2.86 | 2.98 | 2.81 | 0 | 1,070 | -0.0 |
| 24/05/2012 |
2.86
|
190 | 2.98 | 3.09 | 2.86 | 0 | 0 | 0 |
| 23/05/2012 |
2.98
|
15,490 | 3.09 | 3.09 | 2.98 | 0 | 10 | -0.0 |
| 22/05/2012 |
3.09
|
1,020 | 2.98 | 3.09 | 3.03 | 0 | 0 | 0 |
| 21/05/2012 |
2.98
|
1,330 | 3.03 | 3.14 | 2.98 | 0 | 0 | 0 |
| 18/05/2012 |
3.03
|
30,600 | 3.14 | 3.20 | 3.03 | 0 | 0 | 0 |
| 17/05/2012 |
3.14
|
12,210 | 3.20 | 3.20 | 3.09 | 0 | 0 | 0 |
| 16/05/2012 |
3.20
|
7,890 | 3.09 | 3.20 | 3.03 | 0 | 10 | -0.0 |
| 15/05/2012 |
3.09
|
5,630 | 3.20 | 3.20 | 3.09 | 0 | 0 | 0 |
| 14/05/2012 |
3.20
|
17,980 | 3.31 | 3.43 | 3.20 | 14,850 | 0 | 0.1 |
| 11/05/2012 |
3.31
|
49,030 | 3.43 | 3.59 | 3.31 | 42,300 | 0 | 0.3 |
| 10/05/2012 |
3.43
|
22,880 | 3.59 | 3.71 | 3.43 | 10 | 0 | 0.0 |
| 09/05/2012 |
3.59
|
640 | 3.43 | 3.59 | 3.59 | 440 | 0 | 0.0 |
| 08/05/2012 |
3.43
|
36,070 | 3.31 | 3.43 | 3.43 | 0 | 0 | 0 |
| 07/05/2012 |
3.31
|
12,770 | 3.20 | 3.31 | 3.20 | 0 | 0 | 0 |
| 04/05/2012 |
3.20
|
28,660 | 3.09 | 3.20 | 3.03 | 0 | 0 | 0 |
| 03/05/2012 |
3.09
|
470 | 3.14 | 3.14 | 3.09 | 0 | 0 | 0 |
| 02/05/2012 |
3.14
|
2,340 | 3.14 | 3.14 | 3.14 | 1,000 | 0 | 0.0 |
| 27/04/2012 |
3.14
|
10,680 | 3.09 | 3.14 | 3.09 | 3,500 | 0 | 0.0 |
| 26/04/2012 |
3.09
|
280 | 3.09 | 3.20 | 3.03 | 0 | 0 | 0 |
| 25/04/2012 |
3.09
|
12,610 | 3.09 | 3.20 | 3.09 | 2,000 | 0 | 0.0 |
| 24/04/2012 |
3.09
|
10,050 | 3.20 | 3.20 | 3.09 | 0 | 0 | 0 |
| 23/04/2012 |
3.20
|
7,230 | 3.09 | 3.20 | 3.09 | 2,100 | 5,200 | -0.0 |
| 20/04/2012 |
3.09
|
550 | 3.09 | 3.09 | 3.03 | 0 | 10 | -0.0 |
| 19/04/2012 |
3.09
|
9,040 | 3.20 | 3.26 | 3.09 | 5,000 | 0 | 0.0 |
| 18/04/2012 |
3.20
|
10,020 | 3.20 | 3.26 | 3.14 | 0 | 0 | 0 |
| 17/04/2012 |
3.20
|
9,010 | 3.20 | 3.26 | 3.14 | 0 | 0 | 0 |
| 16/04/2012 |
3.20
|
1,450 | 3.09 | 3.20 | 3.14 | 0 | 0 | 0 |
| 13/04/2012 |
3.09
|
2,030 | 3.09 | 3.14 | 3.09 | 1,370 | 0 | 0.0 |
| 12/04/2012 |
3.09
|
1,510 | 3.09 | 3.20 | 3.09 | 0 | 0 | 0 |
| 11/04/2012 |
3.09
|
1,240 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 10/04/2012 |
3.09
|
5,030 | 3.14 | 3.14 | 3.09 | 0 | 0 | 0 |
| 09/04/2012 |
3.14
|
2,030 | 3.09 | 3.14 | 3.14 | 2,030 | 0 | 0.0 |
| 06/04/2012 |
3.09
|
6,170 | 3.03 | 3.14 | 3.09 | 0 | 0 | 0 |
| 05/04/2012 |
3.03
|
6,540 | 3.03 | 3.14 | 3.03 | 0 | 0 | 0 |
| 04/04/2012 |
3.03
|
2,100 | 3.14 | 3.14 | 3.03 | 0 | 0 | 0 |
| 03/04/2012 |
3.14
|
1,330 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 |
| 30/03/2012 |
3.20
|
1,510 | 3.31 | 3.31 | 3.20 | 10 | 0 | 0.0 |
| 29/03/2012 |
3.31
|
210 | 3.31 | 3.37 | 3.31 | 0 | 0 | 0 |
| 28/03/2012 |
3.31
|
13,880 | 3.26 | 3.37 | 3.14 | 2,100 | 0 | 0.0 |
| 27/03/2012 |
3.26
|
7,290 | 3.14 | 3.26 | 3.14 | 0 | 0 | 0 |
| 26/03/2012 |
3.14
|
40,150 | 3.20 | 3.20 | 3.14 | 2,300 | 0 | 0.0 |
| 23/03/2012 |
3.20
|
48,190 | 3.14 | 3.20 | 3.14 | 0 | 0 | 0 |
| 22/03/2012 |
3.14
|
27,040 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 |
| 21/03/2012 |
3.20
|
6,800 | 3.14 | 3.20 | 3.20 | 0 | 0 | 0 |
| 20/03/2012 |
3.14
|
3,640 | 3.14 | 3.26 | 3.14 | 0 | 0 | 0 |
| 19/03/2012 |
3.14
|
11,300 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 16/03/2012 |
3.14
|
2,250 | 3.14 | 3.14 | 3.14 | 0 | 1,000 | -0.0 |
| 15/03/2012 |
3.14
|
22,080 | 3.14 | 3.26 | 3.03 | 0 | 15,000 | -0.1 |
| 14/03/2012 |
3.14
|
5,050 | 3.14 | 3.26 | 3.14 | 5,000 | 0 | 0.0 |
| 13/03/2012 |
3.14
|
300 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 12/03/2012 |
3.14
|
6,040 | 3.14 | 3.20 | 3.14 | 2,100 | 0 | 0.0 |
| 09/03/2012 |
3.14
|
25,730 | 3.20 | 3.26 | 3.14 | 0 | 0 | 0 |
| 08/03/2012 |
3.20
|
53,490 | 3.26 | 3.37 | 3.20 | 0 | 0 | 0 |
| 07/03/2012 |
3.26
|
36,640 | 3.31 | 3.37 | 3.26 | 0 | 0 | 0 |
| 06/03/2012 |
3.31
|
51,810 | 3.31 | 3.43 | 3.26 | 0 | 0 | 0 |
| 05/03/2012 |
3.31
|
91,540 | 3.26 | 3.37 | 3.20 | 0 | 0 | 0 |
| 02/03/2012 |
3.26
|
2,320 | 3.20 | 3.26 | 3.26 | 0 | 0 | 0 |
| 01/03/2012 |
3.20
|
2,980 | 3.09 | 3.20 | 3.09 | 0 | 0 | 0 |
| 29/02/2012 |
3.09
|
6,700 | 3.09 | 3.09 | 3.09 | 0 | 0 | 0 |
| 28/02/2012 |
3.09
|
20,290 | 3.20 | 3.31 | 3.09 | 0 | 3,840 | -0.0 |
| 27/02/2012 |
3.20
|
7,740 | 3.26 | 3.37 | 3.20 | 0 | 0 | 0 |
| 24/02/2012 |
3.26
|
8,620 | 3.20 | 3.26 | 3.20 | 900 | 6,670 | -0.0 |
| 23/02/2012 |
3.20
|
33,300 | 3.26 | 3.26 | 3.20 | 0 | 29,240 | -0.2 |
| 22/02/2012 |
3.26
|
18,530 | 3.26 | 3.26 | 3.20 | 7,000 | 0 | 0.0 |
| 21/02/2012 |
3.26
|
30,060 | 3.43 | 3.43 | 3.26 | 0 | 0 | 0 |
| 20/02/2012 |
3.43
|
1,020 | 3.31 | 3.43 | 3.37 | 0 | 0 | 0 |
| 17/02/2012 |
3.31
|
6,490 | 3.20 | 3.31 | 3.14 | 5,000 | 0 | 0.0 |
| 16/02/2012 |
3.20
|
4,100 | 3.20 | 3.31 | 3.20 | 0 | 0 | 0 |
| 15/02/2012 |
3.20
|
40 | 3.09 | 3.20 | 3.09 | 0 | 0 | 0 |
| 14/02/2012 |
3.09
|
1,550 | 3.20 | 3.20 | 3.09 | 0 | 0 | 0 |
| 13/02/2012 |
3.20
|
3,210 | 3.31 | 3.31 | 3.20 | 0 | 0 | 0 |
| 10/02/2012 |
3.31
|
60 | 3.20 | 3.31 | 3.31 | 0 | 0 | 0 |
| 09/02/2012 |
3.20
|
60 | 3.26 | 3.37 | 3.20 | 0 | 0 | 0 |
| 08/02/2012 |
3.26
|
30 | 3.14 | 3.26 | 3.26 | 0 | 0 | 0 |
| 07/02/2012 |
3.14
|
20 | 3.20 | 3.20 | 3.14 | 0 | 0 | 0 |
| 06/02/2012 |
3.20
|
6,990 | 3.20 | 3.20 | 3.09 | 0 | 0 | 0 |
| 03/02/2012 |
3.20
|
41,800 | 3.37 | 3.37 | 3.20 | 0 | 0 | 0 |
| 02/02/2012 |
3.37
|
200 | 3.26 | 3.37 | 3.37 | 0 | 0 | 0 |
| 01/02/2012 |
3.26
|
10 | 3.37 | 3.37 | 3.26 | 0 | 0 | 0 |
| 31/01/2012 |
3.37
|
11,000 | 3.43 | 3.43 | 3.37 | 0 | 0 | 0 |
| 30/01/2012 |
3.43
|
260 | 3.31 | 3.43 | 3.26 | 0 | 0 | 0 |
| 20/01/2012 |
3.31
|
10,030 | 3.48 | 3.65 | 3.31 | 10,000 | 0 | 0.1 |
| 19/01/2012 |
3.48
|
10,010 | 3.48 | 3.48 | 3.31 | 0 | 0 | 0 |
| 18/01/2012 |
3.48
|
20 | 3.65 | 3.65 | 3.48 | 0 | 0 | 0 |
| 17/01/2012 |
3.65
|
30 | 3.54 | 3.65 | 3.37 | 0 | 0 | 0 |