| 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) |
-1.30 | -8.23% | 4,618,600 | 14,900 | 0 |
14.40
16
14.40
|
|
2 tháng
(2026-04-13) |
-2.80 | -16.18% | 12,447,900 | -41,500 | 0 |
14.40
17.30
14.40
|
|
3 tháng
(2026-03-16) |
-3.90 | -21.20% | 33,222,300 | -691,400 | -12.8 |
14.40
18.70
14.40
|
|
6 tháng
(2025-12-15) |
-1.30 | -8.23% | 84,788,600 | -227,100 | -5.3 |
14.40
20.30
14.40
|
|
12 tháng
(2025-06-17) |
-7.56 | -34.28% | 183,464,400 | -798,900 | -17.8 |
14.40
22.06
14.40
|
|
24 tháng
(2024-06-24) |
-6.33 | -30.38% | 423,825,113 | -3,481,313 | -80.3 |
12.03
25.83
14.40
|
|
36 tháng
(2023-06-28) |
4.51 | 45.14% | 640,976,737 | 137,330 | -15.5 |
9.64
25.83
14.40
|
|
60 tháng
(2021-07-08) |
3.03 | 26.44% | 1,100,313,775 | 150,381 | -16.3 |
4.78
25.83
14.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/06/2012 |
5.70
|
53,500 | 5.95 | 5.95 | 5.66 | 0 | 0 | 0 |
| 01/06/2012 |
5.95
|
34,800 | 5.87 | 5.95 | 5.87 | 0 | 0 | 0 |
| 31/05/2012 |
5.87
|
67,600 | 6.01 | 6.03 | 5.85 | 0 | 0 | 0 |
| 30/05/2012 |
6.01
|
47,700 | 5.95 | 6.03 | 5.91 | 0 | 0 | 0 |
| 29/05/2012 |
5.95
|
39,600 | 5.99 | 6.03 | 5.87 | 0 | 0 | 0 |
| 28/05/2012 |
5.99
|
94,800 | 6.09 | 6.24 | 5.99 | 0 | 0 | 0 |
| 25/05/2012 |
6.09
|
133,800 | 5.70 | 6.09 | 5.95 | 0 | 0 | 0 |
| 24/05/2012 |
5.70
|
110,100 | 5.75 | 5.85 | 5.62 | 0 | 0 | 0 |
| 23/05/2012 |
5.75
|
60,900 | 6.20 | 6.20 | 5.75 | 0 | 0 | 0 |
| 22/05/2012 |
6.20
|
161,100 | 6.18 | 6.34 | 6.03 | 0 | 0 | 0 |
| 21/05/2012 |
6.18
|
30,400 | 5.85 | 6.18 | 5.81 | 0 | 0 | 0 |
| 18/05/2012 |
5.85
|
78,800 | 5.95 | 5.95 | 5.56 | 0 | 0 | 0 |
| 17/05/2012 |
5.95
|
108,500 | 5.95 | 6.05 | 5.66 | 0 | 0 | 0 |
| 16/05/2012 |
5.95
|
161,300 | 5.72 | 6.05 | 5.56 | 0 | 0 | 0 |
| 15/05/2012 |
5.72
|
316,600 | 6.14 | 6.34 | 5.72 | 0 | 0 | 0 |
| 14/05/2012 |
6.14
|
196,200 | 6.55 | 6.63 | 6.14 | 0 | 0 | 0 |
| 11/05/2012 |
6.55
|
113,200 | 6.85 | 6.89 | 6.44 | 0 | 0 | 0 |
| 10/05/2012 |
6.85
|
202,400 | 7.22 | 7.31 | 6.83 | 0 | 0 | 0 |
| 09/05/2012 |
7.22
|
129,300 | 7.10 | 7.59 | 7.10 | 0 | 0 | 0 |
| 08/05/2012 |
7.10
|
215,800 | 6.65 | 7.10 | 7.10 | 0 | 0 | 0 |
| 07/05/2012 |
6.65
|
343,100 | 6.20 | 6.65 | 6.48 | 0 | 0 | 0 |
| 04/05/2012 |
6.20
|
126,300 | 6.38 | 6.38 | 6.20 | 0 | 0 | 0 |
| 03/05/2012 |
6.38
|
51,700 | 6.26 | 6.61 | 5.97 | 0 | 0 | 0 |
| 02/05/2012 |
6.26
|
220,900 | 5.83 | 6.26 | 6.05 | 0 | 0 | 0 |
| 27/04/2012 |
5.83
|
151,400 | 5.62 | 5.89 | 5.62 | 0 | 0 | 0 |
| 26/04/2012 |
5.62
|
72,200 | 5.64 | 5.75 | 5.62 | 0 | 0 | 0 |
| 25/04/2012 |
5.64
|
101,300 | 5.52 | 5.75 | 5.56 | 0 | 0 | 0 |
| 24/04/2012 |
5.52
|
24,300 | 5.48 | 5.52 | 5.40 | 0 | 0 | 0 |
| 23/04/2012 |
5.48
|
58,100 | 5.46 | 5.48 | 5.40 | 0 | 0 | 0 |
| 20/04/2012 |
5.46
|
50,200 | 5.40 | 5.46 | 5.33 | 0 | 0 | 0 |
| 19/04/2012 |
5.40
|
106,900 | 5.52 | 5.56 | 5.40 | 0 | 0 | 0 |
| 18/04/2012 |
5.52
|
71,400 | 5.62 | 5.72 | 5.52 | 0 | 0 | 0 |
| 17/04/2012 |
5.62
|
340,200 | 5.29 | 5.64 | 5.33 | 0 | 0 | 0 |
| 16/04/2012 |
5.29
|
183,800 | 5.05 | 5.31 | 5.09 | 0 | 0 | 0 |
| 13/04/2012 |
5.05
|
116,000 | 5.11 | 5.25 | 4.99 | 70,200 | 0 | 1.8 |
| 12/04/2012 |
5.11
|
164,800 | 5.07 | 5.23 | 5.07 | 29,000 | 0 | 0.8 |
| 11/04/2012 |
5.07
|
65,300 | 5.07 | 5.07 | 4.92 | 27,700 | 0 | 0.7 |
| 10/04/2012 |
5.07
|
85,200 | 4.97 | 5.17 | 4.88 | 0 | 3,000 | -0.1 |
| 09/04/2012 |
4.97
|
259,900 | 4.68 | 4.97 | 4.66 | 2,900 | 0 | 0.1 |
| 06/04/2012 |
4.68
|
102,800 | 4.68 | 4.76 | 4.58 | 0 | 50,000 | -1.2 |
| 05/04/2012 |
4.68
|
56,300 | 4.56 | 4.88 | 4.58 | 0 | 0 | 0 |
| 04/04/2012 |
4.56
|
46,500 | 4.60 | 4.66 | 4.56 | 0 | 0 | 0 |
| 03/04/2012 |
4.60
|
36,900 | 4.58 | 4.64 | 4.53 | 0 | 0 | 0 |
| 30/03/2012 |
4.58
|
44,000 | 4.56 | 4.62 | 4.56 | 0 | 0 | 0 |
| 29/03/2012 |
4.56
|
117,500 | 4.66 | 4.72 | 4.56 | 0 | 19,500 | -0.5 |
| 28/03/2012 |
4.66
|
29,700 | 4.56 | 4.72 | 4.49 | 0 | 11,000 | -0.3 |
| 27/03/2012 |
4.56
|
103,100 | 4.51 | 4.82 | 4.43 | 0 | 20,500 | -0.5 |
| 26/03/2012 |
4.51
|
165,400 | 4.74 | 4.74 | 4.51 | 0 | 22,100 | -0.5 |
| 23/03/2012 |
4.74
|
109,500 | 4.86 | 4.95 | 4.70 | 0 | 13,800 | -0.3 |
| 22/03/2012 |
4.86
|
90,300 | 5.19 | 5.36 | 4.84 | 0 | 6,900 | -0.2 |
| 21/03/2012 |
5.19
|
223,800 | 4.88 | 5.19 | 5.13 | 0 | 0 | 0 |
| 20/03/2012 |
4.88
|
587,300 | 4.58 | 4.88 | 4.80 | 100,000 | 0 | 2.5 |
| 19/03/2012 |
4.58
|
206,500 | 4.31 | 4.58 | 4.35 | 96,100 | 0 | 2.3 |
| 16/03/2012 |
4.31
|
163,100 | 4.04 | 4.31 | 4.04 | 32,700 | 0 | 0.7 |
| 15/03/2012 |
4.04
|
28,700 | 4.02 | 4.10 | 3.90 | 0 | 0 | 0 |
| 14/03/2012 |
4.02
|
76,700 | 3.96 | 4.02 | 3.90 | 0 | 0 | 0 |
| 13/03/2012 |
3.96
|
93,500 | 3.98 | 4.02 | 3.94 | 0 | 0 | 0 |
| 12/03/2012 |
3.98
|
136,000 | 3.86 | 4.10 | 3.90 | 0 | 0 | 0 |
| 09/03/2012 |
3.86
|
207,300 | 3.80 | 3.94 | 3.78 | 0 | 0 | 0 |
| 08/03/2012 |
3.80
|
34,800 | 3.94 | 3.94 | 3.71 | 0 | 0 | 0 |
| 07/03/2012 |
3.94
|
36,900 | 4.19 | 4.19 | 3.92 | 0 | 0 | 0 |
| 06/03/2012 |
4.19
|
20,400 | 4.39 | 4.49 | 4.17 | 0 | 0 | 0 |
| 05/03/2012 |
4.39
|
86,100 | 4.29 | 4.49 | 4.08 | 0 | 0 | 0 |
| 02/03/2012 |
4.29
|
25,700 | 4.31 | 4.58 | 4.29 | 0 | 0 | 0 |
| 01/03/2012 |
4.31
|
70,100 | 4.31 | 4.31 | 3.55 | 0 | 0 | 0 |
| 30/11/-0001 |
3.67
|
290,146 | 3.67 | 3.71 | 3.65 | 0 | 0 | 0 |