| 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) |
2.01 | 18.43% | 10,000 | 0 | 0 |
10.33
12.90
12.90
|
|
2 tháng
(2026-04-20) |
1.91 | 17.42% | 11,500 | 0 | 0 |
10.33
12.90
12.90
|
|
3 tháng
(2026-03-23) |
1.82 | 16.42% | 13,400 | 0 | 0 |
10.24
12.90
12.90
|
|
6 tháng
(2025-12-22) |
-0.25 | -1.87% | 36,500 | 0 | 0 |
10.24
13.33
12.90
|
|
12 tháng
(2025-06-24) |
3.04 | 30.84% | 253,100 | 0 | 0 |
9.86
15.02
12.90
|
|
24 tháng
(2024-07-01) |
1.45 | 12.65% | 534,430 | -2,600 | -0.0 |
8.61
15.02
12.90
|
|
36 tháng
(2023-07-05) |
2.66 | 25.94% | 768,886 | -7,106 | -0.1 |
8.61
16.13
12.90
|
|
60 tháng
(2021-07-15) |
-0.65 | -4.81% | 2,229,004 | -28,731 | -0.3 |
8.61
16.13
12.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/06/2012 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 08/06/2012 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 07/06/2012 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 30 | -0.0 |
| 06/06/2012 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 05/06/2012 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 04/06/2012 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 01/06/2012 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 31/05/2012 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 30/05/2012 |
4.85
|
200 | 4.56 | 4.85 | 4.85 | 0 | 0 | 0 |
| 29/05/2012 |
4.56
|
300 | 4.28 | 4.56 | 4.56 | 0 | 0 | 0 |
| 28/05/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 25/05/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 24/05/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 23/05/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 22/05/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 21/05/2012 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
| 18/05/2012 |
4.28
|
300 | 4.01 | 4.28 | 3.73 | 0 | 0 | 0 |
| 17/05/2012 |
4.01
|
100 | 4.30 | 4.30 | 4.01 | 0 | 0 | 0 |
| 16/05/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 15/05/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 14/05/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 11/05/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 10/05/2012 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 09/05/2012 |
4.30
|
400 | 4.61 | 4.88 | 4.30 | 0 | 0 | 0 |
| 08/05/2012 |
4.61
|
300 | 4.31 | 4.61 | 4.61 | 0 | 0 | 0 |
| 07/05/2012 |
4.31
|
100 | 4.62 | 4.62 | 4.31 | 0 | 0 | 0 |
| 04/05/2012 |
4.62
|
400 | 4.37 | 4.62 | 4.62 | 0 | 0 | 0 |
| 03/05/2012 |
4.37
|
600 | 4.37 | 4.66 | 4.37 | 0 | 0 | 0 |
| 02/05/2012 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
| 27/04/2012 |
4.37
|
700 | 4.19 | 4.49 | 4.37 | 0 | 0 | 0 |
| 26/04/2012 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
| 25/04/2012 |
4.19
|
600 | 4.21 | 4.49 | 4.19 | 0 | 0 | 0 |
| 24/04/2012 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 23/04/2012 |
4.21
|
700 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 20/04/2012 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 19/04/2012 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 18/04/2012 |
4.21
|
1,300 | 4.13 | 4.21 | 4.13 | 0 | 400 | -0.0 |
| 17/04/2012 |
4.13
|
400 | 3.92 | 4.13 | 3.95 | 0 | 0 | 0 |
| 16/04/2012 |
3.92
|
1,500 | 3.68 | 3.92 | 3.68 | 0 | 0 | 0 |
| 13/04/2012 |
3.68
|
100 | 3.95 | 3.95 | 3.68 | 0 | 0 | 0 |
| 12/04/2012 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 11/04/2012 |
3.95
|
200 | 3.99 | 3.99 | 3.95 | 0 | 0 | 0 |
| 10/04/2012 |
3.99
|
1,500 | 3.99 | 3.99 | 3.88 | 0 | 0 | 0 |
| 09/04/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 06/04/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 05/04/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 04/04/2012 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 03/04/2012 |
3.99
|
400 | 3.97 | 3.99 | 3.99 | 0 | 0 | 0 |
| 30/03/2012 |
3.97
|
700 | 3.97 | 4.23 | 3.97 | 0 | 0 | 0 |
| 29/03/2012 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 28/03/2012 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 27/03/2012 |
3.97
|
0 | 3.99 | 3.97 | 3.97 | 0 | 0 | 0 |
| 26/03/2012 |
3.99
|
5,700 | 3.95 | 3.99 | 3.92 | 0 | 0 | 0 |
| 23/03/2012 |
3.95
|
2,100 | 3.92 | 4.16 | 3.90 | 0 | 0 | 0 |
| 22/03/2012 |
3.92
|
0 | 4.13 | 3.92 | 3.92 | 0 | 0 | 0 |
| 21/03/2012 |
4.13
|
1,700 | 3.78 | 4.13 | 3.85 | 0 | 0 | 0 |
| 20/03/2012 |
3.78
|
1,000 | 3.83 | 4.13 | 3.78 | 0 | 0 | 0 |
| 19/03/2012 |
3.83
|
2,100 | 3.83 | 3.88 | 3.83 | 0 | 0 | 0 |
| 16/03/2012 |
3.83
|
2,800 | 4.02 | 4.04 | 3.82 | 0 | 0 | 0 |
| 15/03/2012 |
4.02
|
3,000 | 3.80 | 4.04 | 3.70 | 0 | 0 | 0 |
| 14/03/2012 |
3.80
|
2,100 | 3.78 | 4.04 | 3.70 | 0 | 0 | 0 |
| 13/03/2012 |
3.78
|
500 | 3.75 | 3.78 | 3.78 | 0 | 0 | 0 |
| 12/03/2012 |
3.75
|
3,500 | 3.78 | 3.78 | 3.70 | 0 | 0 | 0 |
| 09/03/2012 |
3.78
|
2,400 | 3.78 | 3.90 | 3.70 | 0 | 0 | 0 |
| 08/03/2012 |
3.78
|
700 | 3.78 | 3.78 | 3.70 | 0 | 0 | 0 |
| 07/03/2012 |
3.78
|
2,800 | 3.73 | 3.78 | 3.70 | 0 | 0 | 0 |
| 06/03/2012 |
3.73
|
3,300 | 3.75 | 3.75 | 3.64 | 0 | 0 | 0 |
| 05/03/2012 |
3.75
|
4,200 | 3.66 | 3.78 | 3.71 | 0 | 0 | 0 |
| 02/03/2012 |
3.66
|
200 | 3.88 | 3.88 | 3.66 | 0 | 0 | 0 |
| 01/03/2012 |
3.88
|
2,300 | 3.87 | 3.94 | 3.88 | 0 | 0 | 0 |
| 29/02/2012 |
3.87
|
2,400 | 3.88 | 3.90 | 3.87 | 0 | 0 | 0 |
| 28/02/2012 |
3.88
|
3,500 | 3.95 | 3.95 | 3.88 | 0 | 0 | 0 |
| 27/02/2012 |
3.95
|
3,000 | 3.82 | 3.95 | 3.90 | 0 | 0 | 0 |
| 24/02/2012 |
3.82
|
2,900 | 3.83 | 4.02 | 3.82 | 0 | 0 | 0 |
| 23/02/2012 |
3.83
|
3,400 | 3.80 | 3.85 | 3.80 | 0 | 0 | 0 |
| 22/02/2012 |
3.80
|
0 | 3.83 | 3.80 | 3.80 | 0 | 0 | 0 |
| 21/02/2012 |
3.83
|
2,400 | 3.83 | 3.83 | 3.78 | 0 | 0 | 0 |
| 20/02/2012 |
3.83
|
1,200 | 3.75 | 3.83 | 3.82 | 0 | 0 | 0 |
| 17/02/2012 |
3.75
|
0 | 3.76 | 3.75 | 3.75 | 0 | 118,900 | -2.4 |
| 16/02/2012 |
3.76
|
3,500 | 3.73 | 3.76 | 3.70 | 0 | 0 | 0 |
| 15/02/2012 |
3.73
|
3,200 | 3.61 | 3.75 | 3.73 | 0 | 0 | 0 |
| 14/02/2012 |
3.61
|
4,300 | 3.78 | 3.78 | 3.61 | 0 | 0 | 0 |
| 13/02/2012 |
3.78
|
0 | 3.80 | 3.78 | 3.78 | 0 | 0 | 0 |
| 10/02/2012 |
3.80
|
1,100 | 3.82 | 3.82 | 3.78 | 0 | 0 | 0 |
| 09/02/2012 |
3.82
|
2,900 | 3.83 | 3.83 | 3.78 | 0 | 0 | 0 |
| 08/02/2012 |
3.83
|
4,000 | 3.87 | 3.87 | 3.70 | 0 | 0 | 0 |
| 07/02/2012 |
3.87
|
3,000 | 3.99 | 3.99 | 3.78 | 0 | 0 | 0 |
| 06/02/2012 |
3.99
|
3,500 | 4.02 | 4.02 | 3.83 | 0 | 0 | 0 |
| 03/02/2012 |
4.02
|
1,300 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 02/02/2012 |
4.02
|
2,600 | 3.99 | 4.02 | 4.02 | 0 | 0 | 0 |
| 01/02/2012 |
3.99
|
900 | 4.02 | 4.02 | 3.99 | 0 | 0 | 0 |
| 31/01/2012 |
4.02
|
200 | 4.04 | 4.04 | 4.02 | 0 | 0 | 0 |
| 30/01/2012 |
4.04
|
1,500 | 3.78 | 4.04 | 3.95 | 0 | 0 | 0 |
| 20/01/2012 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
| 19/01/2012 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
| 18/01/2012 |
3.78
|
5,000 | 3.97 | 3.97 | 3.78 | 0 | 0 | 0 |
| 17/01/2012 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 16/01/2012 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 13/01/2012 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 12/01/2012 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |