| 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) |
-1 | -4.69% | 197,300 | -200 | -0.0 |
18.90
24.70
18.90
|
|
2 tháng
(2026-07-20) |
0.90 | 4.64% | 397,800 | -11,300 | -0.2 |
18.90
24.70
18.90
|
|
3 tháng
(2026-06-19) |
-0.80 | -3.79% | 485,400 | -20,700 | -0.4 |
18.90
24.70
18.90
|
|
6 tháng
(2026-03-23) |
0.50 | 2.53% | 797,400 | -37,800 | -0.8 |
18.70
25.30
18.90
|
|
12 tháng
(2025-09-22) |
-17.70 | -46.58% | 1,550,300 | 96,100 | 3.0 |
18.70
38
18.90
|
|
24 tháng
(2024-09-27) |
-25.59 | -55.77% | 2,589,057 | 215,100 | 7.8 |
18.70
52.56
18.90
|
|
36 tháng
(2023-10-03) |
-24.82 | -55.01% | 6,871,613 | 270,100 | 10.6 |
18.70
57.83
18.90
|
|
60 tháng
(2021-10-13) |
8.94 | 78.68% | 13,218,753 | 422,300 | 18.5 |
8.09
58.21
18.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/11/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 08/11/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 07/11/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 06/11/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 05/11/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 02/11/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 01/11/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 31/10/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 30/10/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 29/10/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 26/10/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 25/10/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 24/10/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 23/10/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 22/10/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 19/10/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 18/10/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 17/10/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 16/10/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 15/10/2012 |
3.45
|
0 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
| 12/10/2012 |
3.45
|
700 | 3.67 | 3.67 | 3.45 | 0 | 0 | 0 |
| 11/10/2012 |
3.67
|
2,200 | 3.75 | 3.75 | 3.53 | 0 | 0 | 0 |
| 10/10/2012 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 09/10/2012 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 08/10/2012 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 05/10/2012 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 04/10/2012 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 03/10/2012 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 02/10/2012 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 01/10/2012 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 28/09/2012 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 27/09/2012 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 26/09/2012 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
| 25/09/2012 |
3.75
|
500 | 3.97 | 3.97 | 3.75 | 0 | 0 | 0 |
| 24/09/2012 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
| 21/09/2012 |
3.97
|
400 | 4.26 | 4.26 | 3.97 | 0 | 0 | 0 |
| 20/09/2012 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 19/09/2012 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 18/09/2012 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 17/09/2012 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 14/09/2012 |
4.26
|
100 | 4.55 | 4.55 | 4.26 | 0 | 0 | 0 |
| 13/09/2012 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
| 12/09/2012 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
| 11/09/2012 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
| 10/09/2012 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
| 07/09/2012 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
| 06/09/2012 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
| 05/09/2012 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
| 04/09/2012 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
| 31/08/2012 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
| 30/08/2012 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
| 29/08/2012 |
4.55
|
100 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
| 28/08/2012 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
| 27/08/2012 |
4.55
|
2,700 | 4.85 | 4.85 | 4.55 | 0 | 0 | 0 |
| 24/08/2012 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 23/08/2012 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 22/08/2012 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 21/08/2012 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 20/08/2012 |
4.85
|
500 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 17/08/2012 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 16/08/2012 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 15/08/2012 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 14/08/2012 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 13/08/2012 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 10/08/2012 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 09/08/2012 |
4.85
|
1,300 | 4.99 | 4.99 | 4.85 | 0 | 0 | 0 |
| 08/08/2012 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 07/08/2012 |
4.99
|
300 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 06/08/2012 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 03/08/2012 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 02/08/2012 |
4.99
|
1,000 | 5.07 | 5.07 | 4.99 | 0 | 0 | 0 |
| 01/08/2012 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 31/07/2012 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 30/07/2012 |
5.07
|
800 | 4.99 | 5.07 | 5.07 | 0 | 0 | 0 |
| 27/07/2012 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 26/07/2012 |
4.99
|
300 | 5.14 | 5.14 | 4.99 | 0 | 0 | 0 |
| 25/07/2012 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 24/07/2012 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 23/07/2012 |
5.14
|
1,000 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 20/07/2012 |
5.14
|
2,000 | 5.29 | 5.29 | 5.14 | 0 | 0 | 0 |
| 19/07/2012 |
5.29
|
800 | 5.14 | 5.29 | 5.22 | 0 | 0 | 0 |
| 18/07/2012 |
5.14
|
8,600 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 17/07/2012 |
5.14
|
2,700 | 4.92 | 5.14 | 5.07 | 0 | 0 | 0 |
| 16/07/2012 |
4.92
|
3,100 | 5.14 | 5.14 | 4.92 | 0 | 0 | 0 |
| 13/07/2012 |
5.14
|
3,000 | 5.07 | 5.14 | 5.14 | 0 | 0 | 0 |
| 12/07/2012 |
5.07
|
100 | 4.85 | 5.07 | 5.07 | 0 | 0 | 0 |
| 11/07/2012 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 10/07/2012 |
4.85
|
100 | 4.55 | 4.85 | 4.85 | 0 | 0 | 0 |
| 09/07/2012 |
4.55
|
2,200 | 4.85 | 4.99 | 4.55 | 0 | 0 | 0 |
| 06/07/2012 |
4.85
|
600 | 4.85 | 5.07 | 4.85 | 0 | 0 | 0 |
| 05/07/2012 |
4.85
|
600 | 4.92 | 5.07 | 4.85 | 0 | 0 | 0 |
| 04/07/2012 |
4.92
|
500 | 5.14 | 5.22 | 4.92 | 0 | 0 | 0 |
| 03/07/2012 |
5.14
|
300 | 4.99 | 5.14 | 4.99 | 0 | 0 | 0 |
| 02/07/2012 |
4.99
|
500 | 4.77 | 4.99 | 4.99 | 0 | 0 | 0 |
| 29/06/2012 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
| 28/06/2012 |
4.77
|
4,400 | 4.70 | 4.77 | 4.70 | 0 | 0 | 0 |
| 27/06/2012 |
4.70
|
200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 26/06/2012 |
4.70
|
600 | 4.70 | 4.77 | 4.70 | 0 | 0 | 0 |
| 25/06/2012 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 22/06/2012 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |