| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-1.95 | -10.37% | 843,576,700 | -13,738,395 | 0 |
16.85
19.25
17.05
|
|
2 tháng
(2026-04-13) |
-1.20 | -6.65% | 1,594,017,000 | -6,752,447 | 0 |
16.35
19.35
17.05
|
|
3 tháng
(2026-03-16) |
0.65 | 4.01% | 2,306,790,900 | 9,153,007 | -84.1 |
15.35
19.35
17.05
|
|
6 tháng
(2025-12-15) |
-1.56 | -8.48% | 4,738,858,300 | 8,580,807 | -124.0 |
15.35
21.96
17.05
|
|
12 tháng
(2025-06-17) |
6.27 | 59.32% | 10,408,941,300 | -39,168,490 | -1,956.0 |
10.51
33.44
17.05
|
|
24 tháng
(2024-06-24) |
6.11 | 56.84% | 17,187,078,100 | 26,119,896 | -1,371.0 |
7.27
33.44
17.05
|
|
36 tháng
(2023-06-28) |
9.61 | 132.82% | 24,283,170,700 | 45,774,060 | -971.3 |
6.88
33.44
17.05
|
|
60 tháng
(2021-07-08) |
10.57 | 168.28% | 28,590,635,300 | 46,385,628 | -1,043.2 |
2.96
33.44
17.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/10/2012 |
0.77
|
800 | 0.79 | 0.79 | 0.75 | 0 | 0 | 0 |
| 22/10/2012 |
0.79
|
900 | 0.85 | 0.85 | 0.79 | 0 | 0 | 0 |
| 19/10/2012 |
0.85
|
700 | 0.88 | 0.88 | 0.82 | 0 | 0 | 0 |
| 18/10/2012 |
0.88
|
600 | 0.94 | 0.94 | 0.88 | 0 | 0 | 0 |
| 17/10/2012 |
0.94
|
1,600 | 0.95 | 0.95 | 0.94 | 0 | 0 | 0 |
| 16/10/2012 |
0.95
|
0 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 |
| 15/10/2012 |
0.95
|
0 | 0.95 | 0.95 | 0.95 | 0 | 0 | 0 |
| 12/10/2012 |
0.95
|
1,500 | 0.93 | 0.95 | 0.95 | 0 | 0 | 0 |
| 11/10/2012 |
0.93
|
27,600 | 0.96 | 0.97 | 0.91 | 0 | 0 | 0 |
| 10/10/2012 |
0.96
|
0 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 |
| 09/10/2012 |
0.96
|
2,500 | 0.99 | 0.99 | 0.92 | 0 | 0 | 0 |
| 08/10/2012 |
0.99
|
3,000 | 0.98 | 0.99 | 0.99 | 0 | 0 | 0 |
| 05/10/2012 |
0.98
|
1,000 | 0.96 | 0.98 | 0.98 | 0 | 0 | 0 |
| 04/10/2012 |
0.96
|
100 | 0.97 | 0.97 | 0.96 | 0 | 0 | 0 |
| 03/10/2012 |
0.97
|
1,000 | 0.96 | 0.97 | 0.97 | 0 | 0 | 0 |
| 02/10/2012 |
0.96
|
14,700 | 0.99 | 0.99 | 0.96 | 0 | 0 | 0 |
| 01/10/2012 |
0.99
|
0 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 |
| 28/09/2012 |
0.99
|
0 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 |
| 27/09/2012 |
0.99
|
1,100 | 0.99 | 1.00 | 0.99 | 0 | 0 | 0 |
| 26/09/2012 |
0.99
|
2,800 | 1.01 | 1.01 | 0.94 | 0 | 0 | 0 |
| 25/09/2012 |
1.01
|
7,500 | 0.98 | 1.01 | 0.96 | 0 | 0 | 0 |
| 24/09/2012 |
0.98
|
10,500 | 0.98 | 0.98 | 0.96 | 0 | 0 | 0 |
| 21/09/2012 |
0.98
|
3,500 | 1.01 | 1.01 | 0.94 | 0 | 0 | 0 |
| 20/09/2012 |
1.01
|
0 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 |
| 19/09/2012 |
1.01
|
12,600 | 1.00 | 1.01 | 0.96 | 0 | 0 | 0 |
| 18/09/2012 |
1.00
|
2,000 | 0.97 | 1.00 | 1.00 | 0 | 0 | 0 |
| 17/09/2012 |
0.97
|
4,700 | 1.03 | 1.04 | 0.97 | 0 | 0 | 0 |
| 14/09/2012 |
1.03
|
2,300 | 1.05 | 1.05 | 0.99 | 0 | 0 | 0 |
| 13/09/2012 |
1.05
|
2,100 | 1.07 | 1.07 | 1.04 | 0 | 0 | 0 |
| 12/09/2012 |
1.07
|
2,000 | 1.05 | 1.07 | 1.07 | 0 | 0 | 0 |
| 11/09/2012 |
1.05
|
2,100 | 1.06 | 1.06 | 1.00 | 0 | 0 | 0 |
| 10/09/2012 |
1.06
|
3,000 | 1.07 | 1.07 | 1.06 | 0 | 0 | 0 |
| 07/09/2012 |
1.07
|
100 | 1.12 | 1.12 | 1.07 | 0 | 0 | 0 |
| 06/09/2012 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 |
| 05/09/2012 |
1.12
|
2,500 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 |
| 04/09/2012 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 |
| 31/08/2012 |
1.12
|
2,000 | 1.11 | 1.12 | 1.12 | 0 | 0 | 0 |
| 30/08/2012 |
1.11
|
2,000 | 1.06 | 1.11 | 1.11 | 0 | 0 | 0 |
| 29/08/2012 |
1.06
|
2,100 | 1.00 | 1.06 | 1.01 | 0 | 0 | 0 |
| 28/08/2012 |
1.00
|
3,000 | 1.04 | 1.04 | 1.00 | 0 | 0 | 0 |
| 27/08/2012 |
1.04
|
3,000 | 1.01 | 1.04 | 1.01 | 0 | 0 | 0 |
| 24/08/2012 |
1.01
|
27,400 | 1.00 | 1.02 | 0.93 | 0 | 0 | 0 |
| 23/08/2012 |
1.00
|
7,300 | 1.06 | 1.06 | 1.00 | 0 | 0 | 0 |
| 22/08/2012 |
1.06
|
3,500 | 1.11 | 1.11 | 1.03 | 0 | 0 | 0 |
| 21/08/2012 |
1.11
|
12,200 | 1.19 | 1.19 | 1.11 | 0 | 0 | 0 |
| 20/08/2012 |
1.19
|
17,500 | 1.19 | 1.19 | 1.17 | 0 | 0 | 0 |
| 17/08/2012 |
1.19
|
11,500 | 1.19 | 1.19 | 1.18 | 0 | 0 | 0 |
| 16/08/2012 |
1.19
|
12,000 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 |
| 15/08/2012 |
1.19
|
11,000 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 |
| 14/08/2012 |
1.19
|
8,900 | 1.19 | 1.19 | 1.17 | 0 | 0 | 0 |
| 13/08/2012 |
1.19
|
10,400 | 1.19 | 1.19 | 1.17 | 0 | 0 | 0 |
| 10/08/2012 |
1.19
|
11,000 | 1.19 | 1.20 | 1.17 | 0 | 0 | 0 |
| 09/08/2012 |
1.19
|
18,000 | 1.19 | 1.20 | 1.18 | 0 | 0 | 0 |
| 08/08/2012 |
1.19
|
11,000 | 1.18 | 1.19 | 1.19 | 0 | 0 | 0 |
| 07/08/2012 |
1.18
|
6,200 | 1.20 | 1.20 | 1.18 | 0 | 0 | 0 |
| 06/08/2012 |
1.20
|
10,200 | 1.19 | 1.20 | 1.19 | 0 | 0 | 0 |
| 03/08/2012 |
1.19
|
14,500 | 1.20 | 1.20 | 1.16 | 0 | 0 | 0 |
| 02/08/2012 |
1.20
|
9,500 | 1.19 | 1.20 | 1.19 | 0 | 0 | 0 |
| 01/08/2012 |
1.19
|
7,500 | 1.18 | 1.19 | 1.19 | 0 | 0 | 0 |
| 31/07/2012 |
1.18
|
15,600 | 1.18 | 1.20 | 1.16 | 0 | 0 | 0 |
| 30/07/2012 |
1.18
|
7,500 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 |
| 27/07/2012 |
1.18
|
13,000 | 1.18 | 1.18 | 1.17 | 0 | 0 | 0 |
| 26/07/2012 |
1.18
|
7,900 | 1.19 | 1.19 | 1.17 | 0 | 0 | 0 |
| 25/07/2012 |
1.19
|
13,700 | 1.22 | 1.22 | 1.19 | 0 | 0 | 0 |
| 24/07/2012 |
1.22
|
15,000 | 1.23 | 1.23 | 1.19 | 0 | 0 | 0 |
| 23/07/2012 |
1.23
|
12,000 | 1.22 | 1.23 | 1.20 | 0 | 0 | 0 |
| 20/07/2012 |
1.22
|
17,600 | 1.22 | 1.23 | 1.20 | 0 | 0 | 0 |
| 19/07/2012 |
1.22
|
33,300 | 1.21 | 1.23 | 1.20 | 0 | 0 | 0 |
| 18/07/2012 |
1.21
|
13,500 | 1.21 | 1.21 | 1.20 | 0 | 0 | 0 |
| 17/07/2012 |
1.21
|
6,000 | 1.20 | 1.21 | 1.19 | 0 | 0 | 0 |
| 16/07/2012 |
1.20
|
10,600 | 1.20 | 1.20 | 1.18 | 0 | 0 | 0 |
| 13/07/2012 |
1.20
|
29,000 | 1.17 | 1.20 | 1.15 | 0 | 0 | 0 |
| 12/07/2012 |
1.17
|
13,200 | 1.16 | 1.17 | 1.15 | 0 | 0 | 0 |
| 11/07/2012 |
1.16
|
10,400 | 1.17 | 1.17 | 1.13 | 0 | 0 | 0 |
| 10/07/2012 |
1.17
|
20,700 | 1.18 | 1.18 | 1.14 | 0 | 0 | 0 |
| 09/07/2012 |
1.18
|
17,400 | 1.18 | 1.19 | 1.14 | 0 | 0 | 0 |
| 06/07/2012 |
1.18
|
16,900 | 1.18 | 1.20 | 1.17 | 0 | 0 | 0 |
| 05/07/2012 |
1.18
|
20,500 | 1.17 | 1.18 | 1.15 | 0 | 0 | 0 |
| 04/07/2012 |
1.17
|
12,000 | 1.17 | 1.22 | 1.12 | 0 | 0 | 0 |
| 03/07/2012 |
1.17
|
16,700 | 1.21 | 1.21 | 1.17 | 0 | 0 | 0 |
| 02/07/2012 |
1.21
|
29,000 | 1.21 | 1.21 | 1.20 | 0 | 0 | 0 |
| 29/06/2012 |
1.21
|
20,600 | 1.23 | 1.23 | 1.19 | 0 | 0 | 0 |
| 28/06/2012 |
1.23
|
12,100 | 1.20 | 1.23 | 1.18 | 0 | 0 | 0 |
| 27/06/2012 |
1.20
|
17,700 | 1.20 | 1.20 | 1.19 | 0 | 0 | 0 |
| 26/06/2012 |
1.20
|
30,900 | 1.20 | 1.20 | 1.15 | 0 | 0 | 0 |
| 25/06/2012 |
1.20
|
23,400 | 1.23 | 1.23 | 1.17 | 0 | 0 | 0 |
| 22/06/2012 |
1.23
|
27,400 | 1.24 | 1.24 | 1.18 | 0 | 0 | 0 |
| 21/06/2012 |
1.24
|
24,500 | 1.24 | 1.24 | 1.23 | 0 | 0 | 0 |
| 20/06/2012 |
1.24
|
30,500 | 1.24 | 1.24 | 1.23 | 0 | 0 | 0 |
| 19/06/2012 |
1.24
|
23,500 | 1.25 | 1.25 | 1.20 | 0 | 0 | 0 |
| 18/06/2012 |
1.25
|
24,100 | 1.26 | 1.26 | 1.24 | 0 | 0 | 0 |
| 15/06/2012 |
1.26
|
53,600 | 1.25 | 1.26 | 1.22 | 0 | 0 | 0 |
| 14/06/2012 |
1.25
|
35,500 | 1.26 | 1.26 | 1.22 | 0 | 0 | 0 |
| 13/06/2012 |
1.26
|
29,500 | 1.26 | 1.26 | 1.23 | 0 | 0 | 0 |
| 12/06/2012 |
1.26
|
23,900 | 1.26 | 1.26 | 1.24 | 0 | 0 | 0 |
| 11/06/2012 |
1.26
|
30,400 | 1.26 | 1.26 | 1.23 | 0 | 0 | 0 |
| 08/06/2012 |
1.26
|
42,900 | 1.25 | 1.26 | 1.18 | 0 | 0 | 0 |
| 07/06/2012 |
1.25
|
36,900 | 1.25 | 1.28 | 1.23 | 0 | 0 | 0 |
| 06/06/2012 |
1.25
|
36,200 | 1.23 | 1.26 | 1.20 | 0 | 0 | 0 |
| 05/06/2012 |
1.23
|
20,600 | 1.22 | 1.24 | 1.22 | 0 | 0 | 0 |