| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-0.10 | -3.45% | 14,800 | 0 | 0 |
2.70
3.10
2.80
|
|
2 tháng
(2026-08-10) |
0 | 0% | 48,200 | 0 | 0 |
2.70
3.10
2.80
|
|
3 tháng
(2026-07-10) |
-0.10 | -3.45% | 76,500 | 0 | 0 |
2.70
3.10
2.80
|
|
6 tháng
(2026-04-13) |
0.10 | 3.70% | 416,200 | 0 | 0 |
2.70
3.10
2.80
|
|
12 tháng
(2025-10-13) |
0.40 | 16.67% | 1,273,200 | 200 | 0.0 |
2.40
3.10
2.80
|
|
24 tháng
(2024-10-18) |
0.50 | 21.74% | 6,245,034 | -131,200 | -0.2 |
1.70
3.10
2.80
|
|
36 tháng
(2023-10-24) |
0.40 | 16.67% | 13,575,465 | -131,100 | -0.2 |
1.60
3.10
2.80
|
|
60 tháng
(2021-11-03) |
-3.80 | -57.58% | 90,793,218 | -130,758 | -0.2 |
1.30
10.20
2.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/07/2013 |
3.30
|
800 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
| 03/07/2013 |
3.20
|
600 | 3 | 3.20 | 3 | 0 | 0 | 0 |
| 02/07/2013 |
3.20
|
300 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 01/07/2013 |
3.10
|
76,100 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 28/06/2013 |
3.20
|
41,500 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 27/06/2013 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 26/06/2013 |
3.30
|
1,600 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 25/06/2013 |
3.10
|
1,600 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
| 24/06/2013 |
3.30
|
1,100 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
| 21/06/2013 |
3.30
|
1,200 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
| 20/06/2013 |
3.40
|
600 | 3.40 | 3.40 | 3.10 | 0 | 0 | 0 |
| 19/06/2013 |
3.40
|
5,800 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
| 18/06/2013 |
3.20
|
2,300 | 3.30 | 3.30 | 2.90 | 0 | 0 | 0 |
| 17/06/2013 |
3.10
|
11,800 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
| 14/06/2013 |
3.40
|
9,100 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 13/06/2013 |
3.40
|
6,900 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
| 12/06/2013 |
3.50
|
900 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
| 11/06/2013 |
3.50
|
200 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
| 10/06/2013 |
3.50
|
4,200 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 07/06/2013 |
3.50
|
1,300 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 06/06/2013 |
3.50
|
6,100 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 05/06/2013 |
3.40
|
900 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 04/06/2013 |
3.50
|
3,400 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 03/06/2013 |
3.50
|
46,400 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 31/05/2013 |
3.70
|
34,400 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 30/05/2013 |
3.70
|
55,000 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 29/05/2013 |
3.70
|
169,300 | 3.60 | 3.80 | 3.40 | 20,000 | 0 | 0.1 |
| 28/05/2013 |
3.60
|
11,800 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 27/05/2013 |
3.90
|
78,000 | 3.80 | 3.90 | 3.50 | 0 | 0 | 0 |
| 24/05/2013 |
3.80
|
56,700 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
| 23/05/2013 |
3.70
|
147,700 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 22/05/2013 |
3.40
|
20,400 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 21/05/2013 |
3.10
|
118,100 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 20/05/2013 |
2.90
|
100 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 17/05/2013 |
2.70
|
4,900 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 16/05/2013 |
2.90
|
1,300 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
| 15/05/2013 |
2.90
|
100 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 14/05/2013 |
2.70
|
100 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
| 13/05/2013 |
2.80
|
5,300 | 2.50 | 2.80 | 2.50 | 0 | 0 | 0 |
| 10/05/2013 |
2.70
|
4,600 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
| 09/05/2013 |
2.80
|
78,700 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| 08/05/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 07/05/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 06/05/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 03/05/2013 |
3.10
|
100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 02/05/2013 |
2.90
|
143,200 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
| 26/04/2013 |
2.90
|
75,900 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| 25/04/2013 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 24/04/2013 |
3.10
|
600 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 23/04/2013 |
2.90
|
20,500 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| 22/04/2013 |
2.90
|
1,100 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
| 18/04/2013 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 17/04/2013 |
3
|
200 | 2.80 | 3 | 2.80 | 0 | 0 | 0 |
| 16/04/2013 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 15/04/2013 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 12/04/2013 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 11/04/2013 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
| 10/04/2013 |
3
|
5,500 | 2.70 | 3 | 2.70 | 0 | 0 | 0 |
| 09/04/2013 |
3
|
24,000 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
| 08/04/2013 |
3
|
1,500 | 3 | 3 | 3 | 0 | 0 | 0 |
| 05/04/2013 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 04/04/2013 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 03/04/2013 |
3.60
|
130,300 | 3.20 | 3.60 | 3.20 | 0 | 0 | 0 |
| 02/04/2013 |
3.30
|
7,900 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
| 01/04/2013 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 29/03/2013 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 28/03/2013 |
3.20
|
126,600 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 27/03/2013 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 26/03/2013 |
3.20
|
5,800 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
| 25/03/2013 |
3.50
|
24,900 | 3.40 | 3.80 | 3.20 | 0 | 0 | 0 |
| 22/03/2013 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 21/03/2013 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 20/03/2013 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 19/03/2013 |
3.60
|
1,000 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| 18/03/2013 |
3.40
|
25,100 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 15/03/2013 |
3.40
|
20,000 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 14/03/2013 |
3.50
|
5,900 | 3.10 | 3.50 | 3.10 | 0 | 0 | 0 |
| 13/03/2013 |
3.50
|
300 | 3.50 | 3.50 | 3.10 | 0 | 0 | 0 |
| 12/03/2013 |
3.30
|
2,400 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 11/03/2013 |
3.50
|
16,800 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 08/03/2013 |
3.40
|
5,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 07/03/2013 |
3.40
|
400 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 06/03/2013 |
3.10
|
5,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 05/03/2013 |
3.10
|
100,600 | 3 | 3.50 | 3 | 0 | 0 | 0 |
| 04/03/2013 |
3.20
|
900 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
| 01/03/2013 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 28/02/2013 |
3.50
|
2,400 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 27/02/2013 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 26/02/2013 |
3.40
|
2,000 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 25/02/2013 |
3.60
|
3,000 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 22/02/2013 |
3.60
|
5,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 21/02/2013 |
3.70
|
8,800 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
| 20/02/2013 |
3.80
|
6,800 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 19/02/2013 |
3.80
|
400 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
| 18/02/2013 |
3.80
|
2,100 | 3.80 | 3.90 | 3.50 | 0 | 0 | 0 |
| 08/02/2013 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 07/02/2013 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 06/02/2013 |
3.60
|
13,000 | 3.30 | 3.60 | 3.10 | 0 | 0 | 0 |
| 05/02/2013 |
3.30
|
2,600 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
| 04/02/2013 |
3.60
|
7,400 | 4 | 4 | 3.60 | 0 | 0 | 0 |