| 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) |
-0.26 | -8.50% | 712,400 | -1,600 | 0.0 |
2.72
3.06
2.72
|
|
2 tháng
(2026-08-10) |
-0.20 | -6.67% | 1,300,500 | 6,600 | 0.0 |
2.72
3.09
2.72
|
|
3 tháng
(2026-07-10) |
-0.39 | -12.30% | 1,894,200 | 11,800 | 0.0 |
2.72
3.20
2.72
|
|
6 tháng
(2026-04-13) |
-0.43 | -13.35% | 3,749,600 | 6,400 | 0.0 |
2.72
3.50
2.72
|
|
12 tháng
(2025-10-13) |
-0.78 | -21.85% | 9,427,900 | -1,300 | 0.0 |
2.72
3.58
2.72
|
|
24 tháng
(2024-10-18) |
-0.19 | -6.30% | 56,395,800 | 170,900 | 0.6 |
2.72
5
2.72
|
|
36 tháng
(2023-10-24) |
-2.04 | -42.21% | 71,365,400 | 220,800 | 0.8 |
2.72
5
2.72
|
|
60 tháng
(2021-11-03) |
-4.10 | -59.44% | 232,983,600 | 654,509 | 4.4 |
2.72
11.39
2.72
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/08/2013 |
4.63
|
192,300 | 4.81 | 4.94 | 4.63 | 6,310 | 0 | 0.1 |
| 01/08/2013 |
4.72
|
429,570 | 4.40 | 4.72 | 4.40 | 0 | 0 | 0 |
| 31/07/2013 |
4.45
|
356,570 | 4.58 | 4.63 | 4.40 | 0 | 4,300 | 0.0 |
| 30/07/2013 |
4.63
|
292,330 | 4.63 | 4.72 | 4.58 | 0 | 0 | 0 |
| 29/07/2013 |
4.63
|
319,090 | 4.90 | 4.90 | 4.63 | 0 | 0 | 0 |
| 26/07/2013 |
4.85
|
398,540 | 5.12 | 5.17 | 4.85 | 6,000 | 0 | 0.1 |
| 25/07/2013 |
5.12
|
198,360 | 5.39 | 5.39 | 5.12 | 5,000 | 0 | 0.1 |
| 24/07/2013 |
5.39
|
227,000 | 5.39 | 5.44 | 5.30 | 5,000 | 0 | 0.1 |
| 23/07/2013 |
5.26
|
141,880 | 5.30 | 5.39 | 5.26 | 5,000 | 0 | 0.1 |
| 22/07/2013 |
5.30
|
136,260 | 5.35 | 5.39 | 5.30 | 5,000 | 0 | 0.1 |
| 19/07/2013 |
5.39
|
135,160 | 5.44 | 5.44 | 5.39 | 0 | 0 | 0 |
| 18/07/2013 |
5.39
|
91,700 | 5.39 | 5.48 | 5.35 | 5,000 | 0 | 0.1 |
| 17/07/2013 |
5.44
|
209,240 | 5.53 | 5.53 | 5.44 | 5,000 | 33,800 | -0.3 |
| 16/07/2013 |
5.53
|
94,400 | 5.53 | 5.62 | 5.48 | 5,000 | 0 | 0.1 |
| 15/07/2013 |
5.57
|
267,370 | 5.48 | 5.62 | 5.48 | 5,000 | 0 | 0.1 |
| 12/07/2013 |
5.44
|
194,040 | 5.35 | 5.53 | 5.35 | 10 | 0 | 0.0 |
| 11/07/2013 |
5.35
|
273,790 | 5.44 | 5.48 | 5.35 | 0 | 0 | 0 |
| 10/07/2013 |
5.44
|
205,060 | 5.57 | 5.62 | 5.44 | 0 | 0 | 0 |
| 09/07/2013 |
5.53
|
105,230 | 5.57 | 5.57 | 5.53 | 0 | 0 | 0 |
| 08/07/2013 |
5.53
|
199,980 | 5.66 | 5.66 | 5.53 | 60 | 0 | 0.0 |
| 05/07/2013 |
5.66
|
217,050 | 5.66 | 5.71 | 5.62 | 0 | 0 | 0 |
| 04/07/2013 |
5.66
|
196,440 | 5.66 | 5.75 | 5.66 | 0 | 0 | 0 |
| 03/07/2013 |
5.66
|
188,220 | 5.66 | 5.75 | 5.62 | 16,420 | 0 | 0.2 |
| 02/07/2013 |
5.71
|
149,220 | 5.62 | 5.71 | 5.62 | 0 | 0 | 0 |
| 01/07/2013 |
5.62
|
202,700 | 5.66 | 5.75 | 5.57 | 0 | 0 | 0 |
| 28/06/2013 |
5.71
|
333,650 | 5.75 | 5.80 | 5.62 | 1,000 | 0 | 0.0 |
| 27/06/2013 |
5.71
|
241,780 | 5.71 | 5.75 | 5.66 | 5,000 | 0 | 0.1 |
| 26/06/2013 |
5.62
|
467,450 | 5.62 | 5.80 | 5.57 | 14,500 | 0 | 0.2 |
| 25/06/2013 |
5.62
|
1,310,770 | 6.02 | 6.02 | 5.62 | 200 | 0 | 0.0 |
| 24/06/2013 |
6.02
|
506,810 | 6.42 | 6.42 | 5.97 | 1,500 | 0 | 0.0 |
| 21/06/2013 |
6.29
|
466,530 | 6.29 | 6.33 | 6.11 | 56,000 | 0 | 0.8 |
| 20/06/2013 |
6.33
|
1,522,520 | 6.24 | 6.51 | 6.24 | 380,920 | 0 | 5.4 |
| 19/06/2013 |
6.24
|
983,840 | 6.02 | 6.24 | 5.97 | 41,500 | 0 | 0.6 |
| 18/06/2013 |
5.84
|
497,460 | 5.84 | 5.97 | 5.80 | 1,000 | 0 | 0.0 |
| 17/06/2013 |
5.84
|
1,093,200 | 6.15 | 6.24 | 5.84 | 1,000 | 29,000 | -0.4 |
| 14/06/2013 |
6.24
|
933,890 | 6.33 | 6.42 | 6.20 | 4,800 | 21,000 | -0.2 |
| 13/06/2013 |
6.38
|
1,185,800 | 6.60 | 6.65 | 6.38 | 100 | 10 | 0.0 |
| 12/06/2013 |
6.38
|
2,428,790 | 6.06 | 6.38 | 6.06 | 211,000 | 0 | 2.9 |
| 11/06/2013 |
5.97
|
1,176,730 | 5.62 | 5.97 | 5.62 | 35,000 | 0 | 0.5 |
| 10/06/2013 |
5.62
|
264,570 | 5.84 | 5.93 | 5.57 | 200 | 0 | 0.0 |
| 07/06/2013 |
5.80
|
437,330 | 5.71 | 5.89 | 5.71 | 20,000 | 0 | 0.3 |
| 06/06/2013 |
5.71
|
351,130 | 5.75 | 5.93 | 5.71 | 600 | 0 | 0.0 |
| 05/06/2013 |
5.80
|
284,950 | 5.93 | 6.02 | 5.75 | 0 | 0 | 0 |
| 04/06/2013 |
5.80
|
374,230 | 6.15 | 6.20 | 5.80 | 0 | 0 | 0 |
| 03/06/2013 |
6.15
|
379,690 | 6.06 | 6.24 | 6.02 | 0 | 0 | 0 |
| 31/05/2013 |
6.06
|
615,720 | 6.29 | 6.47 | 6.06 | 0 | 15,000 | -0.2 |
| 30/05/2013 |
6.38
|
374,470 | 6.11 | 6.60 | 6.11 | 10 | 61,620 | -0.9 |
| 29/05/2013 |
6.24
|
998,580 | 6.20 | 6.47 | 6.06 | 0 | 104,600 | -1.4 |
| 28/05/2013 |
6.51
|
1,198,810 | 6.47 | 6.51 | 6.24 | 16,400 | 35,000 | -0.3 |
| 27/05/2013 |
6.69
|
1,470,620 | 6.83 | 7.10 | 6.69 | 61,620 | 63,010 | 0.0 |
| 24/05/2013 |
7.19
|
2,523,500 | 7.68 | 7.82 | 7.19 | 104,600 | 10,000 | 1.5 |
| 23/05/2013 |
7.68
|
1,239,310 | 7.68 | 7.68 | 7.46 | 35,000 | 0 | 0.6 |
| 22/05/2013 |
7.19
|
1,274,270 | 7.05 | 7.19 | 6.96 | 50,200 | 0 | 0.8 |
| 21/05/2013 |
6.74
|
2,723,800 | 6.56 | 6.74 | 6.56 | 30,010 | 0 | 0.4 |
| 20/05/2013 |
7.01
|
40,310 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
| 17/05/2013 |
7.50
|
10 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 16/05/2013 |
8.04
|
130 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |
| 15/05/2013 |
8.63
|
7,230 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |