| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
0.30 | 0.71% | 97,900 | -12,655 | 0 |
42.35
42.80
42.70
|
|
2 tháng
(2026-04-20) |
-0.05 | -0.12% | 204,800 | -14,555 | 0 |
42.35
43
42.70
|
|
3 tháng
(2026-03-23) |
-0.25 | -0.58% | 377,700 | 6,241 | 0 |
42.35
43.10
42.70
|
|
6 tháng
(2025-12-22) |
0.19 | 0.44% | 1,455,400 | -2,959 | -0.4 |
42.35
43.15
42.70
|
|
12 tháng
(2025-06-24) |
0.14 | 0.32% | 4,474,500 | -1,480,759 | -66.0 |
40.26
46.17
42.70
|
|
24 tháng
(2024-07-01) |
-1.74 | -3.91% | 9,325,200 | -2,966,376 | -136.1 |
40.26
49.45
42.70
|
|
36 tháng
(2023-07-05) |
5.15 | 13.71% | 15,321,700 | -2,811,276 | -129.1 |
36.19
49.45
42.70
|
|
60 tháng
(2021-07-15) |
25.96 | 155.15% | 76,068,700 | -2,268,209 | -107.7 |
16.14
49.45
42.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/10/2012 |
5.21
|
153,520 | 5.16 | 5.21 | 5.16 | 1,000 | 22,380 | -0.2 |
| 25/10/2012 |
5.16
|
272,350 | 5.16 | 5.21 | 5.11 | 145,580 | 0 | 1.5 |
| 24/10/2012 |
5.16
|
271,800 | 5.11 | 5.21 | 5.11 | 0 | 0 | 0 |
| 23/10/2012 |
5.11
|
287,990 | 5.11 | 5.16 | 5.11 | 0 | 0 | 0 |
| 22/10/2012 |
5.11
|
205,140 | 5.11 | 5.11 | 5.06 | 79,480 | 0 | 0.8 |
| 19/10/2012 |
5.11
|
223,230 | 5.16 | 5.16 | 5.06 | 1,000 | 0 | 0.0 |
| 18/10/2012 |
5.16
|
126,410 | 5.16 | 5.21 | 5.16 | 0 | 0 | 0 |
| 17/10/2012 |
5.16
|
195,320 | 5.21 | 5.21 | 5.11 | 0 | 0 | 0 |
| 16/10/2012 |
5.21
|
408,830 | 5.06 | 5.26 | 5.06 | 72,370 | 0 | 0.8 |
| 15/10/2012 |
5.06
|
98,260 | 5.06 | 5.11 | 5.06 | 44,750 | 0 | 0.5 |
| 12/10/2012 |
5.06
|
221,710 | 5.06 | 5.11 | 5.06 | 30,000 | 0 | 0.3 |
| 11/10/2012 |
5.06
|
352,530 | 5.11 | 5.16 | 5.06 | 1,000 | 3,000 | -0.0 |
| 10/10/2012 |
5.11
|
179,660 | 5.06 | 5.11 | 5.06 | 40,000 | 136,230 | -1.0 |
| 09/10/2012 |
5.06
|
335,130 | 5.11 | 5.16 | 5.06 | 2,670 | 230,000 | -2.3 |
| 08/10/2012 |
5.11
|
361,070 | 5.11 | 5.16 | 5.06 | 110,240 | 303,720 | -2.0 |
| 05/10/2012 |
5.11
|
300,120 | 5.06 | 5.11 | 5.06 | 102,630 | 245,300 | -1.5 |
| 04/10/2012 |
5.06
|
403,000 | 5.11 | 5.11 | 5.06 | 130,000 | 486,360 | -3.6 |
| 03/10/2012 |
5.11
|
84,450 | 5.06 | 5.16 | 5.06 | 9,300 | 0 | 0.1 |
| 02/10/2012 |
5.06
|
117,840 | 5.06 | 5.06 | 5.01 | 10,000 | 0 | 0.1 |
| 01/10/2012 |
5.06
|
174,630 | 5.06 | 5.11 | 5.01 | 10,000 | 0 | 0.1 |
| 28/09/2012 |
5.06
|
56,890 | 5.11 | 5.11 | 5.06 | 16,420 | 6,960 | 0.1 |
| 27/09/2012 |
5.11
|
61,480 | 5.16 | 5.16 | 5.06 | 0 | 1,850 | -0.0 |
| 26/09/2012 |
5.16
|
43,860 | 5.11 | 5.16 | 5.11 | 11,300 | 0 | 0.1 |
| 25/09/2012 |
5.11
|
71,910 | 5.06 | 5.16 | 5.06 | 10,000 | 8,300 | 0.0 |
| 24/09/2012 |
5.06
|
131,040 | 5.31 | 5.31 | 5.06 | 0 | 18,530 | -0.2 |
| 21/09/2012 |
5.31
|
436,460 | 5.06 | 5.31 | 5.06 | 332,950 | 31,260 | 3.2 |
| 20/09/2012 |
5.06
|
342,380 | 5.16 | 5.16 | 5.01 | 147,600 | 0 | 1.5 |
| 19/09/2012 |
5.16
|
172,820 | 5.06 | 5.16 | 5.06 | 108,980 | 7,440 | 1.0 |
| 18/09/2012 |
5.06
|
263,080 | 5.16 | 5.16 | 5.01 | 63,600 | 0 | 0.7 |
| 17/09/2012 |
5.16
|
149,210 | 5.16 | 5.16 | 5.11 | 100 | 1,480 | -0.0 |
| 14/09/2012 |
5.16
|
359,220 | 5.11 | 5.21 | 5.11 | 0 | 71,490 | -0.7 |
| 13/09/2012 |
5.11
|
184,500 | 5.06 | 5.16 | 5.01 | 0 | 125,000 | -1.3 |
| 12/09/2012 |
5.06
|
205,000 | 5.06 | 5.16 | 5.06 | 11,400 | 121,260 | -1.1 |
| 11/09/2012 |
5.06
|
85,400 | 5.01 | 5.06 | 5.01 | 0 | 0 | 0 |
| 10/09/2012 |
5.01
|
447,700 | 5.16 | 5.16 | 5.01 | 40,000 | 240,000 | -2.0 |
| 07/09/2012 |
5.16
|
143,760 | 5.16 | 5.21 | 5.11 | 0 | 6,100 | -0.1 |
| 06/09/2012 |
5.16
|
100,650 | 5.21 | 5.21 | 5.16 | 0 | 9,000 | -0.1 |
| 05/09/2012 |
5.21
|
120,400 | 5.26 | 5.26 | 5.16 | 0 | 4,170 | -0.0 |
| 04/09/2012 |
5.26
|
122,080 | 5.26 | 5.36 | 5.26 | 14,100 | 0 | 0.2 |
| 31/08/2012 |
5.26
|
120,290 | 5.31 | 5.31 | 5.26 | 9,200 | 0 | 0.1 |
| 30/08/2012 |
5.31
|
168,120 | 5.36 | 5.41 | 5.26 | 0 | 0 | 0 |
| 29/08/2012 |
5.36
|
373,340 | 5.21 | 5.41 | 5.26 | 60,220 | 0 | 0.6 |
| 28/08/2012 |
5.21
|
349,850 | 5.01 | 5.21 | 5.01 | 20,000 | 2,480 | 0.2 |
| 27/08/2012 |
5.01
|
1,056,570 | 5.21 | 5.21 | 5.01 | 230,900 | 49,190 | 1.8 |
| 24/08/2012 |
5.21
|
727,040 | 4.96 | 5.21 | 4.76 | 234,960 | 0 | 2.4 |
| 23/08/2012 |
4.96
|
1,580,350 | 5.21 | 5.21 | 4.96 | 465,620 | 0 | 4.7 |
| 22/08/2012 |
5.21
|
713,140 | 5.36 | 5.36 | 5.16 | 159,300 | 4,100 | 1.6 |
| 21/08/2012 |
5.36
|
925,220 | 5.61 | 5.61 | 5.36 | 195,000 | 0 | 2.1 |
| 20/08/2012 |
5.61
|
306,490 | 5.51 | 5.66 | 5.51 | 65,000 | 50,000 | 0.2 |
| 17/08/2012 |
5.51
|
402,100 | 5.41 | 5.51 | 5.41 | 96,000 | 23,720 | 0.8 |
| 16/08/2012 |
5.41
|
263,040 | 5.41 | 5.46 | 5.36 | 100,000 | 0 | 1.1 |
| 15/08/2012 |
5.41
|
369,150 | 5.36 | 5.46 | 5.36 | 127,000 | 0 | 1.4 |
| 14/08/2012 |
5.36
|
279,890 | 5.36 | 5.41 | 5.36 | 71,230 | 66,330 | 0.1 |
| 13/08/2012 |
5.36
|
281,350 | 5.36 | 5.41 | 5.36 | 82,630 | 0 | 0.9 |
| 10/08/2012 |
5.36
|
233,080 | 5.36 | 5.41 | 5.31 | 100,000 | 0 | 0.0 |
| 09/08/2012 |
5.36
|
254,500 | 5.36 | 5.41 | 5.36 | 4,670 | 0 | 0.1 |
| 08/08/2012 |
5.36
|
169,830 | 5.26 | 5.36 | 5.26 | 900 | 1,760 | -0.0 |
| 07/08/2012 |
5.26
|
161,120 | 5.36 | 5.36 | 5.26 | 0 | 0 | 0 |
| 06/08/2012 |
5.36
|
131,340 | 5.21 | 5.36 | 5.21 | 0 | 0 | 0 |
| 03/08/2012 |
5.21
|
114,850 | 5.26 | 5.31 | 5.21 | 27,000 | 890 | 0.3 |
| 02/08/2012 |
5.26
|
108,600 | 5.21 | 5.26 | 5.21 | 280,250 | 329,250 | -0.5 |
| 01/08/2012 |
5.21
|
628,550 | 5.21 | 5.26 | 5.16 | 209,920 | 479,690 | -2.8 |
| 31/07/2012 |
5.21
|
159,520 | 5.16 | 5.26 | 5.16 | 21,490 | 0 | 0.2 |
| 30/07/2012 |
5.16
|
228,650 | 5.21 | 5.26 | 5.16 | 77,000 | 0 | 0.8 |
| 27/07/2012 |
5.21
|
394,400 | 5.26 | 5.31 | 5.21 | 27,600 | 47,310 | -0.2 |
| 26/07/2012 |
5.26
|
33,500 | 5.26 | 5.31 | 5.21 | 0 | 0 | 0 |
| 25/07/2012 |
5.26
|
259,950 | 5.21 | 5.26 | 5.16 | 10,000 | 0 | 0.1 |
| 24/07/2012 |
5.21
|
361,860 | 5.31 | 5.31 | 5.21 | 20,000 | 5,100 | 0.2 |
| 23/07/2012 |
5.31
|
417,620 | 5.41 | 5.41 | 5.26 | 0 | 120,000 | -1.3 |
| 20/07/2012 |
5.41
|
504,710 | 5.56 | 5.71 | 5.41 | 4,000 | 58,940 | -0.6 |
| 19/07/2012 |
5.56
|
906,360 | 5.31 | 5.56 | 5.26 | 50,000 | 2,000 | 0.5 |
| 18/07/2012 |
5.31
|
317,870 | 5.36 | 5.41 | 5.21 | 443,100 | 381,330 | 0.7 |
| 17/07/2012 |
5.36
|
748,340 | 5.16 | 5.41 | 5.16 | 443,100 | 461,800 | -0.2 |
| 16/07/2012 |
5.16
|
269,130 | 5.26 | 5.31 | 5.16 | 71,970 | 82,000 | -0.1 |
| 13/07/2012 |
5.26
|
608,710 | 5.16 | 5.36 | 5.16 | 2,740 | 217,000 | -2.3 |
| 12/07/2012 |
5.16
|
103,170 | 5.11 | 5.16 | 5.06 | 5,990 | 44,430 | -0.4 |
| 11/07/2012 |
5.11
|
245,830 | 5.06 | 5.16 | 5.06 | 35,450 | 131,950 | -1.0 |
| 10/07/2012 |
5.06
|
411,580 | 5.06 | 5.16 | 5.06 | 233,800 | 232,050 | 0.0 |
| 09/07/2012 |
5.06
|
917,260 | 5.31 | 5.31 | 5.06 | 427,510 | 365,250 | 0.6 |
| 06/07/2012 |
5.31
|
266,610 | 5.21 | 5.31 | 5.21 | 0 | 102,440 | -1.1 |
| 05/07/2012 |
5.21
|
334,160 | 5.16 | 5.21 | 5.11 | 149,800 | 140,040 | 0.1 |
| 04/07/2012 |
5.16
|
286,040 | 5.11 | 5.26 | 5.11 | 120,000 | 146,520 | -0.3 |
| 03/07/2012 |
5.11
|
412,050 | 5.21 | 5.26 | 5.11 | 189,000 | 152,000 | 0.4 |
| 02/07/2012 |
5.21
|
1,145,960 | 5.21 | 5.41 | 5.21 | 178,000 | 847,110 | -7.2 |
| 29/06/2012 |
5.21
|
194,750 | 5.21 | 5.26 | 5.21 | 39,850 | 63,850 | -0.3 |
| 28/06/2012 |
5.21
|
476,570 | 5.21 | 5.31 | 5.11 | 154,870 | 178,800 | -0.3 |
| 27/06/2012 |
5.21
|
423,400 | 5.36 | 5.41 | 5.21 | 804,070 | 977,270 | -1.9 |
| 26/06/2012 |
5.36
|
0 | 5.46 | 5.36 | 5.36 | 475,000 | 540,770 | -0.7 |
| 25/06/2012 |
5.46
|
1,002,060 | 5.61 | 5.71 | 5.41 | 520,000 | 453,830 | 0.7 |
| 22/06/2012 |
5.61
|
775,410 | 5.71 | 5.71 | 5.61 | 184,320 | 423,740 | -2.7 |
| 21/06/2012 |
5.71
|
758,540 | 5.76 | 5.80 | 5.71 | 195,660 | 534,000 | -3.9 |
| 20/06/2012 |
5.76
|
841,490 | 5.76 | 5.80 | 5.71 | 104,240 | 609,000 | -5.9 |
| 19/06/2012 |
5.76
|
352,080 | 5.95 | 5.95 | 5.76 | 10,920 | 230,000 | -2.6 |
| 18/06/2012 |
5.95
|
904,790 | 5.85 | 6.05 | 5.85 | 240,300 | 700,000 | -5.5 |
| 15/06/2012 |
5.85
|
1,097,310 | 5.61 | 5.85 | 5.61 | 418,470 | 707,380 | -3.3 |
| 14/06/2012 |
5.61
|
869,220 | 5.71 | 5.80 | 5.61 | 400,000 | 555,050 | -1.8 |
| 13/06/2012 |
5.71
|
591,410 | 5.80 | 5.80 | 5.71 | 149,990 | 372,000 | -2.6 |
| 12/06/2012 |
5.80
|
486,710 | 5.95 | 5.95 | 5.80 | 139,990 | 333,500 | -2.3 |
| 11/06/2012 |
5.95
|
442,860 | 5.95 | 6.00 | 5.85 | 102,000 | 291,000 | -2.3 |
| 08/06/2012 |
5.95
|
675,710 | 5.95 | 6.10 | 5.90 | 0 | 350,000 | -4.2 |