| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-0.05 | -0.11% | 6,923,600 | -24,585 | 0 |
44.95
61.40
45.30
|
|
2 tháng
(2026-07-20) |
-0.15 | -0.33% | 17,467,800 | -24,585 | 0 |
43.85
61.40
45.30
|
|
3 tháng
(2026-06-19) |
-5.10 | -10.12% | 26,299,800 | -24,585 | 0 |
43.85
61.40
45.30
|
|
6 tháng
(2026-03-23) |
-11.22 | -19.85% | 85,938,400 | -24,585 | 0 |
39.13
62.35
45.30
|
|
12 tháng
(2025-09-22) |
-12.38 | -21.46% | 163,510,900 | -24,585 | 0 |
38.51
62.35
45.30
|
|
24 tháng
(2024-09-27) |
-3.66 | -7.48% | 366,674,800 | -24,585 | 0 |
33.03
62.35
45.30
|
|
36 tháng
(2023-10-03) |
6.36 | 16.32% | 573,128,600 | -24,585 | 0 |
28.27
62.35
45.30
|
|
60 tháng
(2021-10-13) |
11.52 | 34.10% | 937,197,200 | -29,380 | -20.9 |
24.22
62.35
45.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/11/2012 |
3.77
|
195,080 | 3.71 | 3.82 | 3.71 | 13,310 | 500 | 0.2 |
| 06/11/2012 |
3.71
|
196,720 | 3.71 | 3.74 | 3.66 | 0 | 10 | -0.0 |
| 05/11/2012 |
3.71
|
147,710 | 3.74 | 3.79 | 3.66 | 5,850 | 0 | 0.1 |
| 02/11/2012 |
3.74
|
755,020 | 3.92 | 3.92 | 3.74 | 0 | 0 | 0 |
| 01/11/2012 |
3.92
|
84,250 | 3.90 | 3.92 | 3.87 | 0 | 13,310 | -0.2 |
| 31/10/2012 |
3.90
|
180,840 | 3.92 | 3.95 | 3.87 | 0 | 0 | 0 |
| 30/10/2012 |
3.92
|
45,870 | 3.92 | 3.95 | 3.92 | 0 | 5,850 | -0.1 |
| 29/10/2012 |
3.92
|
71,630 | 3.92 | 3.95 | 3.90 | 800 | 0 | 0.0 |
| 26/10/2012 |
3.92
|
112,360 | 3.92 | 3.98 | 3.92 | 0 | 0 | 0 |
| 25/10/2012 |
3.92
|
97,040 | 3.95 | 3.95 | 3.90 | 0 | 0 | 0 |
| 24/10/2012 |
3.95
|
67,450 | 3.95 | 3.95 | 3.92 | 0 | 0 | 0 |
| 23/10/2012 |
3.95
|
71,070 | 3.92 | 3.98 | 3.92 | 1,380 | 800 | 0.0 |
| 22/10/2012 |
3.92
|
176,510 | 3.98 | 3.98 | 3.90 | 11,200 | 0 | 0.2 |
| 19/10/2012 |
3.98
|
330,060 | 4.06 | 4.06 | 3.90 | 0 | 0 | 0 |
| 18/10/2012 |
4.06
|
128,010 | 4.06 | 4.08 | 4.00 | 0 | 0 | 0 |
| 17/10/2012 |
4.06
|
276,930 | 4.14 | 4.16 | 4.06 | 5,300 | 1,380 | 0.1 |
| 16/10/2012 |
4.14
|
508,530 | 3.95 | 4.14 | 3.95 | 0 | 11,200 | -0.2 |
| 15/10/2012 |
3.95
|
131,700 | 4.00 | 4.03 | 3.92 | 0 | 0 | 0 |
| 12/10/2012 |
4.00
|
116,870 | 4.00 | 4.03 | 3.98 | 500 | 0 | 0.0 |
| 11/10/2012 |
4.00
|
520,390 | 4.03 | 4.11 | 4.00 | 2,990 | 5,300 | -0.0 |
| 10/10/2012 |
4.03
|
189,720 | 4.00 | 4.06 | 3.95 | 177,810 | 158,800 | 0.3 |
| 09/10/2012 |
4.00
|
231,830 | 4.06 | 4.08 | 4.00 | 500 | 0 | 0.0 |
| 08/10/2012 |
4.06
|
337,450 | 3.92 | 4.06 | 3.90 | 20,000 | 20,500 | -0.0 |
| 05/10/2012 |
3.92
|
334,970 | 3.87 | 3.95 | 3.85 | 0 | 2,990 | -0.0 |
| 04/10/2012 |
3.87
|
127,210 | 3.90 | 3.90 | 3.85 | 0 | 19,010 | -0.3 |
| 03/10/2012 |
3.90
|
211,440 | 3.85 | 3.95 | 3.85 | 2,600 | 500 | 0.0 |
| 02/10/2012 |
3.85
|
189,640 | 3.82 | 3.87 | 3.82 | 12,680 | 0 | 0.2 |
| 01/10/2012 |
3.82
|
254,810 | 3.90 | 3.90 | 3.82 | 230 | 0 | 0.0 |
| 28/09/2012 |
3.90
|
101,430 | 3.90 | 3.90 | 3.87 | 0 | 0 | 0 |
| 27/09/2012 |
3.90
|
74,990 | 3.92 | 3.95 | 3.90 | 39,660 | 41,560 | -0.0 |
| 26/09/2012 |
3.92
|
86,910 | 3.90 | 3.95 | 3.90 | 0 | 12,410 | -0.2 |
| 25/09/2012 |
3.90
|
113,380 | 3.90 | 3.95 | 3.87 | 0 | 500 | -0.0 |
| 24/09/2012 |
3.90
|
131,180 | 3.95 | 3.95 | 3.87 | 1,880 | 0 | 0.0 |
| 21/09/2012 |
3.95
|
168,280 | 3.87 | 3.95 | 3.90 | 0 | 700 | -0.0 |
| 20/09/2012 |
3.87
|
263,600 | 3.95 | 3.95 | 3.85 | 400 | 0 | 0.0 |
| 19/09/2012 |
3.95
|
278,940 | 3.90 | 3.98 | 3.85 | 118,280 | 118,280 | 0 |
| 18/09/2012 |
3.90
|
411,520 | 4.08 | 4.08 | 3.90 | 0 | 1,880 | -0.0 |
| 17/09/2012 |
4.08
|
230,700 | 4.08 | 4.14 | 4.06 | 0 | 0 | 0 |
| 14/09/2012 |
4.08
|
516,720 | 4.06 | 4.16 | 4.06 | 0 | 400 | -0.0 |
| 13/09/2012 |
4.06
|
492,420 | 3.87 | 4.06 | 3.87 | 80,620 | 47,990 | 0.5 |
| 12/09/2012 |
3.87
|
253,700 | 3.87 | 3.95 | 3.85 | 0 | 0 | 0 |
| 11/09/2012 |
3.87
|
326,270 | 3.90 | 3.90 | 3.85 | 0 | 0 | 0 |
| 10/09/2012 |
3.90
|
484,510 | 4.06 | 4.06 | 3.90 | 0 | 0 | 0 |
| 07/09/2012 |
4.06
|
255,000 | 4.06 | 4.08 | 4.03 | 100,000 | 132,630 | -0.5 |
| 06/09/2012 |
4.06
|
395,850 | 4.14 | 4.14 | 4.06 | 0 | 0 | 0 |
| 05/09/2012 |
4.14
|
301,270 | 4.19 | 4.19 | 4.11 | 0 | 0 | 0 |
| 04/09/2012 |
4.19
|
252,860 | 4.16 | 4.22 | 4.16 | 15,360 | 0 | 0.2 |
| 31/08/2012 |
4.16
|
194,220 | 4.19 | 4.19 | 4.14 | 3,630 | 0 | 0.1 |
| 30/08/2012 |
4.19
|
264,800 | 4.22 | 4.27 | 4.16 | 47,146 | 47,146 | 0 |
| 29/08/2012 |
4.22
|
329,290 | 4.11 | 4.24 | 4.16 | 8,000 | 0 | 0.1 |
| 28/08/2012 |
4.11
|
551,060 | 4.00 | 4.11 | 3.92 | 31,700 | 15,360 | 0.2 |
| 27/08/2012 |
4.00
|
590,490 | 4.19 | 4.19 | 4.00 | 1,000 | 3,630 | -0.0 |
| 24/08/2012 |
4.19
|
1,265,480 | 4.03 | 4.22 | 3.85 | 0 | 0 | 0 |
| 23/08/2012 |
4.03
|
556,320 | 4.24 | 4.24 | 4.03 | 0 | 8,000 | -0.1 |
| 22/08/2012 |
4.24
|
757,390 | 4.35 | 4.38 | 4.22 | 0 | 31,700 | -0.5 |
| 21/08/2012 |
4.35
|
1,669,480 | 4.56 | 4.56 | 4.35 | 500 | 1,000 | -0.0 |
| 20/08/2012 |
4.56
|
915,010 | 4.51 | 4.61 | 4.51 | 13,610 | 0 | 0.2 |
| 17/08/2012 |
4.51
|
420,240 | 4.46 | 4.51 | 4.46 | 0 | 0 | 0 |
| 16/08/2012 |
4.46
|
222,390 | 4.46 | 4.51 | 4.46 | 0 | 0 | 0 |
| 15/08/2012 |
4.46
|
145,330 | 4.46 | 4.51 | 4.46 | 10,000 | 500 | 0.2 |
| 14/08/2012 |
4.46
|
234,220 | 4.46 | 4.51 | 4.43 | 0 | 13,610 | -0.2 |
| 13/08/2012 |
4.46
|
130,040 | 4.48 | 4.48 | 4.43 | 11,000 | 0 | 0.2 |
| 10/08/2012 |
4.48
|
158,880 | 4.51 | 4.51 | 4.43 | 0 | 0 | 0 |
| 09/08/2012 |
4.51
|
427,980 | 4.46 | 4.56 | 4.48 | 0 | 10,000 | -0.2 |
| 08/08/2012 |
4.46
|
117,650 | 4.43 | 4.48 | 4.40 | 10 | 0 | 0.0 |
| 07/08/2012 |
4.43
|
224,120 | 4.48 | 4.48 | 4.43 | 200,000 | 211,000 | -0.2 |
| 06/08/2012 |
4.48
|
530,480 | 4.35 | 4.56 | 4.40 | 6,000 | 0 | 0.1 |
| 03/08/2012 |
4.35
|
158,450 | 4.38 | 4.43 | 4.35 | 0 | 0 | 0 |
| 02/08/2012 |
4.38
|
99,550 | 4.38 | 4.40 | 4.35 | 0 | 10 | -0.0 |
| 01/08/2012 |
4.38
|
159,430 | 4.40 | 4.40 | 4.32 | 0 | 0 | 0 |
| 31/07/2012 |
4.40
|
88,210 | 4.40 | 4.46 | 4.40 | 7,650 | 6,000 | 0.0 |
| 30/07/2012 |
4.40
|
205,440 | 4.38 | 4.40 | 4.35 | 37,860 | 0 | 0.6 |
| 27/07/2012 |
4.38
|
210,740 | 4.46 | 4.48 | 4.38 | 3,640 | 0 | 0.1 |
| 26/07/2012 |
4.46
|
119,450 | 4.38 | 4.46 | 4.38 | 0 | 0 | 0 |
| 25/07/2012 |
4.38
|
277,410 | 4.43 | 4.46 | 4.38 | 2,850 | 7,650 | -0.1 |
| 24/07/2012 |
4.43
|
559,420 | 4.51 | 4.51 | 4.43 | 98,000 | 37,860 | 1.0 |
| 23/07/2012 |
4.51
|
438,600 | 4.53 | 4.61 | 4.48 | 7,140 | 0 | 0.1 |
| 20/07/2012 |
4.53
|
508,850 | 4.69 | 4.72 | 4.53 | 0 | 3,640 | -0.1 |
| 19/07/2012 |
4.69
|
998,910 | 4.61 | 4.69 | 4.53 | 157,510 | 2,700 | 2.7 |
| 18/07/2012 |
4.61
|
1,855,420 | 4.51 | 4.72 | 4.51 | 983,060 | 98,150 | 15.5 |
| 17/07/2012 |
4.51
|
926,250 | 4.30 | 4.51 | 4.27 | 649,950 | 7,140 | 10.8 |
| 16/07/2012 |
4.30
|
212,210 | 4.32 | 4.35 | 4.27 | 63,000 | 0 | 1.0 |
| 13/07/2012 |
4.32
|
661,470 | 4.22 | 4.38 | 4.22 | 100,250 | 5,850 | 1.5 |
| 12/07/2012 |
4.22
|
205,260 | 4.22 | 4.24 | 4.19 | 1,200 | 1,200 | 0 |
| 11/07/2012 |
4.22
|
108,780 | 4.19 | 4.24 | 4.19 | 21,640 | 0 | 0.3 |
| 10/07/2012 |
4.19
|
380,920 | 4.19 | 4.24 | 4.16 | 141,670 | 39,340 | 1.6 |
| 09/07/2012 |
4.19
|
278,330 | 4.30 | 4.30 | 4.19 | 81,060 | 55,860 | 0.4 |
| 06/07/2012 |
4.30
|
569,320 | 4.19 | 4.38 | 4.22 | 0 | 41,480 | -0.7 |
| 05/07/2012 |
4.19
|
420,360 | 4.19 | 4.22 | 4.16 | 276,910 | 0 | 4.4 |
| 04/07/2012 |
4.19
|
625,250 | 4.19 | 4.22 | 4.19 | 168,960 | 0 | 2.7 |
| 03/07/2012 |
4.19
|
2,081,590 | 4.19 | 4.22 | 4.14 | 1,555,200 | 11,000 | 24.3 |
| 02/07/2012 |
4.19
|
1,036,000 | 4.19 | 4.24 | 4.19 | 560,060 | 4,860 | 8.8 |
| 29/06/2012 |
4.19
|
184,290 | 4.19 | 4.22 | 4.19 | 68,400 | 1,500 | 1.1 |
| 28/06/2012 |
4.19
|
947,260 | 4.19 | 4.22 | 4.14 | 649,840 | 154,880 | 7.8 |
| 27/06/2012 |
4.19
|
827,850 | 4.16 | 4.19 | 4.14 | 646,190 | 0 | 10.2 |
| 26/06/2012 |
4.16
|
1,450,690 | 4.16 | 4.16 | 4.11 | 891,920 | 187,330 | 11.0 |
| 25/06/2012 |
4.16
|
1,389,820 | 4.16 | 4.16 | 4.11 | 869,240 | 18,000 | 13.3 |
| 22/06/2012 |
4.16
|
1,592,700 | 4.16 | 4.22 | 4.08 | 811,640 | 0 | 12.7 |
| 21/06/2012 |
4.16
|
1,048,410 | 4.16 | 4.19 | 4.11 | 500,160 | 2,300 | 7.8 |
| 20/06/2012 |
4.16
|
468,470 | 4.11 | 4.19 | 4.08 | 70,020 | 55,000 | 0.2 |