| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
0.70 | 4.62% | 19,581,300 | 18,500 | -0.1 |
14.65
16.45
15.60
|
|
2 tháng
(2025-10-13) |
-1.65 | -9.43% | 46,808,200 | -34,700 | -0.9 |
14.65
17.50
15.60
|
|
3 tháng
(2025-09-15) |
-2.40 | -13.15% | 90,615,200 | -341,000 | -6.6 |
14.65
19.20
15.60
|
|
6 tháng
(2025-06-16) |
1.90 | 13.62% | 325,369,100 | 2,378,331 | 43.1 |
13.65
19.70
15.60
|
|
12 tháng
(2024-12-17) |
3.05 | 23.83% | 488,120,100 | 2,480,957 | 39.5 |
11.15
19.70
15.60
|
|
24 tháng
(2023-12-25) |
1.50 | 10.47% | 750,069,500 | -1,668,193 | -24.4 |
11.15
19.70
15.60
|
|
36 tháng
(2022-12-28) |
6.56 | 70.54% | 1,536,357,400 | 51,481 | -8.6 |
9.13
19.70
15.60
|
|
60 tháng
(2021-01-07) |
2.85 | 21.97% | 3,285,649,700 | -31,350,160 | -403.7 |
6.18
35.11
15.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/09/2012 |
4.51
|
19,660 | 4.48 | 4.59 | 4.46 | 0 | 0 | 0 |
| 20/09/2012 |
4.48
|
314,440 | 4.56 | 4.56 | 4.35 | 2,000 | 0 | 0.0 |
| 19/09/2012 |
4.56
|
34,090 | 4.75 | 4.75 | 4.56 | 0 | 0 | 0 |
| 18/09/2012 |
4.75
|
78,310 | 4.69 | 4.75 | 4.54 | 0 | 0 | 0 |
| 17/09/2012 |
4.69
|
42,850 | 4.80 | 4.85 | 4.69 | 0 | 0 | 0 |
| 14/09/2012 |
4.80
|
191,670 | 4.59 | 4.80 | 4.61 | 0 | 20,000 | -0.4 |
| 13/09/2012 |
4.59
|
26,650 | 4.54 | 4.61 | 4.51 | 0 | 0 | 0 |
| 12/09/2012 |
4.54
|
27,320 | 4.54 | 4.61 | 4.54 | 0 | 0 | 0 |
| 11/09/2012 |
4.54
|
35,290 | 4.40 | 4.54 | 4.40 | 0 | 0 | 0 |
| 10/09/2012 |
4.40
|
251,110 | 4.61 | 4.61 | 4.40 | 0 | 0 | 0 |
| 07/09/2012 |
4.61
|
90,780 | 4.61 | 4.64 | 4.54 | 0 | 0 | 0 |
| 06/09/2012 |
4.61
|
55,650 | 4.67 | 4.69 | 4.54 | 0 | 0 | 0 |
| 05/09/2012 |
4.67
|
91,220 | 4.83 | 4.88 | 4.67 | 5,000 | 0 | 0.1 |
| 04/09/2012 |
4.83
|
27,370 | 4.75 | 4.90 | 4.80 | 0 | 0 | 0 |
| 31/08/2012 |
4.75
|
89,890 | 4.77 | 4.85 | 4.69 | 0 | 0 | 0 |
| 30/08/2012 |
4.77
|
221,560 | 4.80 | 4.98 | 4.77 | 800 | 0 | 0.0 |
| 29/08/2012 |
4.80
|
139,960 | 4.59 | 4.80 | 4.72 | 3,000 | 0 | 0.1 |
| 28/08/2012 |
4.59
|
116,180 | 4.48 | 4.59 | 4.30 | 25,000 | 0 | 0.4 |
| 27/08/2012 |
4.48
|
138,630 | 4.69 | 4.69 | 4.48 | 0 | 0 | 0 |
| 24/08/2012 |
4.69
|
503,710 | 4.75 | 4.96 | 4.51 | 81,310 | 0 | 1.4 |
| 23/08/2012 |
4.75
|
99,190 | 4.98 | 4.98 | 4.75 | 900 | 0 | 0.0 |
| 22/08/2012 |
4.98
|
453,090 | 5.22 | 5.22 | 4.98 | 32,000 | 0 | 0.6 |
| 21/08/2012 |
5.22
|
444,030 | 5.48 | 5.48 | 5.22 | 0 | 0 | 0 |
| 20/08/2012 |
5.48
|
358,040 | 5.25 | 5.48 | 5.30 | 0 | 0 | 0 |
| 17/08/2012 |
5.25
|
310,560 | 5.01 | 5.25 | 5.01 | 0 | 0 | 0 |
| 16/08/2012 |
5.01
|
64,250 | 5.01 | 5.14 | 4.98 | 0 | 0 | 0 |
| 15/08/2012 |
5.01
|
82,540 | 5.09 | 5.25 | 4.96 | 0 | 0 | 0 |
| 14/08/2012 |
5.09
|
311,940 | 4.85 | 5.09 | 4.88 | 8,050 | 10 | 0.2 |
| 13/08/2012 |
4.85
|
435,250 | 4.64 | 4.85 | 4.69 | 0 | 10 | -0.0 |
| 10/08/2012 |
4.64
|
101,720 | 4.69 | 4.69 | 4.61 | 5,000 | 0 | 0.0 |
| 09/08/2012 |
4.69
|
68,540 | 4.64 | 4.69 | 4.56 | 0 | 0 | 0 |
| 08/08/2012 |
4.64
|
27,100 | 4.61 | 4.72 | 4.59 | 0 | 10 | -0.0 |
| 07/08/2012 |
4.61
|
125,880 | 4.75 | 4.77 | 4.61 | 900 | 0 | 0.0 |
| 06/08/2012 |
4.75
|
124,650 | 4.75 | 4.85 | 4.69 | 2,510 | 0 | 0.0 |
| 03/08/2012 |
4.75
|
24,420 | 4.64 | 4.75 | 4.64 | 0 | 0 | 0 |
| 02/08/2012 |
4.64
|
26,710 | 4.69 | 4.75 | 4.64 | 1,600 | 0 | 0.0 |
| 01/08/2012 |
4.69
|
39,910 | 4.67 | 4.77 | 4.59 | 5,000 | 0 | 0.1 |
| 31/07/2012 |
4.67
|
339,380 | 4.64 | 4.85 | 4.61 | 920 | 0 | 0.0 |
| 30/07/2012 |
4.64
|
172,060 | 4.43 | 4.64 | 4.40 | 3,000 | 0 | 0.1 |
| 27/07/2012 |
4.43
|
120,970 | 4.61 | 4.69 | 4.43 | 30,010 | 0 | 0.5 |
| 26/07/2012 |
4.61
|
159,640 | 4.83 | 4.83 | 4.59 | 5,010 | 0 | 0.1 |
| 25/07/2012 |
4.83
|
10,970 | 5.06 | 5.06 | 4.83 | 0 | 0 | 0 |
| 24/07/2012 |
5.06
|
239,650 | 5.06 | 5.27 | 5.06 | 0 | 0 | 0 |
| 30/11/-0001 |
3.93
|
1,586,300 | 3.89 | 3.99 | 3.88 | 0 | 0 | 0 |