| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
-0.70 | -2.37% | 240,900 | 1,800 | 0.1 |
28.70
29.50
28.80
|
|
2 tháng
(2025-10-17) |
-0.98 | -3.29% | 712,300 | -1,800 | -0.1 |
28.70
29.78
28.80
|
|
3 tháng
(2025-09-17) |
0.42 | 1.49% | 1,085,000 | -1,700 | -0.1 |
28.38
29.78
28.80
|
|
6 tháng
(2025-06-19) |
0.42 | 1.49% | 2,683,000 | -19,100 | -0.6 |
28.10
29.78
28.80
|
|
12 tháng
(2024-12-23) |
2.30 | 8.67% | 4,381,600 | -24,300 | -0.6 |
24.44
30.34
28.80
|
|
24 tháng
(2023-12-27) |
5.20 | 22.05% | 10,764,680 | 1,326,667 | 39.2 |
23.16
30.34
28.80
|
|
36 tháng
(2023-01-03) |
7.81 | 37.24% | 13,761,552 | 1,819,017 | 52.1 |
20.67
30.34
28.80
|
|
60 tháng
(2021-01-11) |
10.49 | 57.31% | 29,465,072 | 1,308,792 | 40.2 |
16.45
30.34
28.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/02/2013 |
5.22
|
200 | 5.24 | 5.24 | 5.22 | 0 | 0 | 0 |
| 21/02/2013 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 20/02/2013 |
5.24
|
300 | 4.93 | 5.24 | 5.24 | 0 | 0 | 0 |
| 19/02/2013 |
4.93
|
500 | 4.85 | 4.93 | 4.93 | 0 | 0 | 0 |
| 18/02/2013 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 08/02/2013 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 07/02/2013 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 06/02/2013 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 05/02/2013 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 04/02/2013 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 01/02/2013 |
4.85
|
100 | 4.65 | 4.85 | 4.85 | 0 | 0 | 0 |
| 31/01/2013 |
4.65
|
0 | 4.87 | 4.65 | 4.65 | 0 | 0 | 0 |
| 30/01/2013 |
4.87
|
3,000 | 5.13 | 5.13 | 4.63 | 0 | 0 | 0 |
| 29/01/2013 |
5.13
|
200 | 5.11 | 5.13 | 5.13 | 0 | 0 | 0 |
| 28/01/2013 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 25/01/2013 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 24/01/2013 |
5.11
|
800 | 5.11 | 5.11 | 5.07 | 0 | 0 | 0 |
| 23/01/2013 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 22/01/2013 |
5.11
|
0 | 5.03 | 5.11 | 5.11 | 0 | 0 | 0 |
| 21/01/2013 |
5.03
|
2,800 | 5.15 | 5.15 | 5.03 | 0 | 0 | 0 |
| 18/01/2013 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 17/01/2013 |
5.15
|
400 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 16/01/2013 |
5.15
|
1,000 | 5.24 | 5.24 | 5.15 | 0 | 0 | 0 |
| 15/01/2013 |
5.24
|
1,100 | 5.05 | 5.24 | 5.13 | 0 | 0 | 0 |
| 14/01/2013 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 11/01/2013 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 10/01/2013 |
5.05
|
0 | 5.03 | 5.05 | 5.05 | 0 | 0 | 0 |
| 09/01/2013 |
5.03
|
200 | 5.24 | 5.24 | 5.03 | 0 | 0 | 0 |
| 08/01/2013 |
5.24
|
2,200 | 5.03 | 5.24 | 5.03 | 0 | 0 | 0 |
| 07/01/2013 |
5.03
|
4,000 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 04/01/2013 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 03/01/2013 |
5.03
|
900 | 4.85 | 5.03 | 5.03 | 0 | 0 | 0 |
| 02/01/2013 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 28/12/2012 |
4.85
|
0 | 4.63 | 4.85 | 4.85 | 0 | 0 | 0 |
| 27/12/2012 |
4.63
|
400 | 4.91 | 4.91 | 4.63 | 0 | 0 | 0 |
| 26/12/2012 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 25/12/2012 |
4.91
|
0 | 4.89 | 4.91 | 4.91 | 0 | 0 | 0 |
| 24/12/2012 |
4.89
|
800 | 5.44 | 5.44 | 4.89 | 0 | 0 | 0 |
| 21/12/2012 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 20/12/2012 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 19/12/2012 |
5.44
|
200 | 5.11 | 5.44 | 5.44 | 0 | 0 | 0 |
| 18/12/2012 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 17/12/2012 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 14/12/2012 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 13/12/2012 |
5.11
|
600 | 4.65 | 5.11 | 5.11 | 0 | 0 | 0 |
| 12/12/2012 |
4.65
|
500 | 5.13 | 5.13 | 4.63 | 0 | 0 | 0 |
| 11/12/2012 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 10/12/2012 |
5.13
|
1,000 | 5.44 | 5.44 | 5.13 | 0 | 0 | 0 |
| 07/12/2012 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 06/12/2012 |
5.44
|
100 | 6.04 | 6.04 | 5.44 | 0 | 0 | 0 |
| 05/12/2012 |
6.04
|
7,000 | 5.80 | 6.04 | 5.80 | 0 | 0 | 0 |
| 04/12/2012 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 03/12/2012 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 30/11/2012 |
5.80
|
3,600 | 5.80 | 5.82 | 4.97 | 0 | 0 | 0 |
| 29/11/2012 |
5.80
|
300 | 5.86 | 5.86 | 5.34 | 0 | 0 | 0 |
| 28/11/2012 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
| 27/11/2012 |
5.86
|
4,400 | 5.94 | 5.94 | 5.84 | 0 | 0 | 0 |
| 26/11/2012 |
5.94
|
2,500 | 5.50 | 5.94 | 5.54 | 0 | 0 | 0 |
| 23/11/2012 |
5.50
|
8,000 | 5.28 | 5.50 | 5.34 | 0 | 0 | 0 |
| 22/11/2012 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 21/11/2012 |
5.28
|
1,000 | 5.26 | 5.28 | 5.28 | 0 | 0 | 0 |
| 20/11/2012 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 19/11/2012 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 16/11/2012 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 15/11/2012 |
5.26
|
100 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 14/11/2012 |
5.26
|
1,200 | 5.24 | 5.26 | 5.24 | 0 | 0 | 0 |
| 13/11/2012 |
5.24
|
2,000 | 5.20 | 5.24 | 5.24 | 0 | 0 | 0 |
| 12/11/2012 |
5.20
|
200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/11/2012 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 08/11/2012 |
5.20
|
500 | 5.13 | 5.20 | 5.20 | 0 | 0 | 0 |
| 07/11/2012 |
5.13
|
1,500 | 5.44 | 5.44 | 5.05 | 0 | 0 | 0 |
| 06/11/2012 |
5.44
|
1,000 | 5.40 | 5.44 | 5.13 | 0 | 0 | 0 |
| 05/11/2012 |
5.40
|
0 | 5.15 | 5.40 | 5.40 | 0 | 0 | 0 |
| 02/11/2012 |
5.15
|
12,400 | 5.15 | 5.44 | 5.15 | 0 | 0 | 0 |
| 01/11/2012 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
| 31/10/2012 |
5.15
|
3,200 | 5.26 | 5.26 | 5.15 | 0 | 0 | 0 |
| 30/10/2012 |
5.26
|
0 | 5.34 | 5.26 | 5.26 | 0 | 0 | 0 |
| 29/10/2012 |
5.34
|
4,400 | 5.28 | 5.34 | 5.24 | 0 | 0 | 0 |
| 26/10/2012 |
5.28
|
12,600 | 4.93 | 5.28 | 4.93 | 0 | 0 | 0 |
| 25/10/2012 |
4.93
|
0 | 5.03 | 4.93 | 4.93 | 0 | 0 | 0 |
| 24/10/2012 |
5.03
|
1,500 | 4.97 | 5.03 | 4.91 | 0 | 0 | 0 |
| 23/10/2012 |
4.97
|
0 | 4.93 | 4.97 | 4.97 | 0 | 0 | 0 |
| 22/10/2012 |
4.93
|
1,100 | 4.93 | 5.03 | 4.93 | 0 | 0 | 0 |
| 19/10/2012 |
4.93
|
7,200 | 5.03 | 5.03 | 4.83 | 0 | 0 | 0 |
| 18/10/2012 |
5.03
|
0 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 17/10/2012 |
5.03
|
2,600 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 16/10/2012 |
5.03
|
14,100 | 4.85 | 5.03 | 4.87 | 0 | 0 | 0 |
| 15/10/2012 |
4.85
|
1,000 | 4.63 | 4.85 | 4.83 | 0 | 0 | 0 |
| 12/10/2012 |
4.63
|
100 | 4.57 | 4.63 | 4.63 | 0 | 0 | 0 |
| 11/10/2012 |
4.57
|
100 | 4.43 | 4.57 | 4.57 | 0 | 0 | 0 |
| 10/10/2012 |
4.43
|
100 | 4.53 | 4.53 | 4.43 | 0 | 0 | 0 |
| 09/10/2012 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 08/10/2012 |
4.53
|
2,500 | 4.49 | 4.53 | 4.53 | 0 | 0 | 0 |
| 05/10/2012 |
4.49
|
0 | 4.53 | 4.49 | 4.49 | 0 | 0 | 0 |
| 04/10/2012 |
4.53
|
2,500 | 4.53 | 4.53 | 4.47 | 0 | 0 | 0 |
| 03/10/2012 |
4.53
|
400 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 02/10/2012 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 01/10/2012 |
4.53
|
1,300 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 28/09/2012 |
4.53
|
0 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 27/09/2012 |
4.53
|
1,000 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |