| 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) |
-0.15 | -0.57% | 1,107,700 | 7,500 | 1.1 |
26.35
27.25
26.40
|
|
2 tháng
(2026-08-10) |
-0.52 | -1.94% | 3,178,900 | 18,000 | 1.4 |
25.85
27.25
26.40
|
|
3 tháng
(2026-07-10) |
-0.43 | -1.60% | 4,841,400 | 80,600 | 3.1 |
25.25
27.25
26.40
|
|
6 tháng
(2026-04-13) |
0.36 | 1.38% | 9,084,200 | 388,300 | 11.7 |
25.06
27.25
26.40
|
|
12 tháng
(2025-10-13) |
-1.73 | -6.14% | 21,693,400 | -439,500 | -13.8 |
24.83
29.05
26.40
|
|
24 tháng
(2024-10-18) |
-5.32 | -16.80% | 69,022,900 | -5,013,700 | -162.9 |
21.32
33.34
26.40
|
|
36 tháng
(2023-10-24) |
1.38 | 5.51% | 121,361,900 | -5,377,035 | -180.0 |
21.32
36.85
26.40
|
|
60 tháng
(2021-11-03) |
-12.96 | -32.97% | 312,486,700 | -1,099,856 | 2.3 |
11.44
45.22
26.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/08/2013 |
3.19
|
10 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 05/08/2013 |
3.10
|
500 | 3.13 | 3.13 | 2.84 | 0 | 0 | 0 |
| 02/08/2013 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 01/08/2013 |
3.03
|
10 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 31/07/2013 |
2.84
|
1,130 | 3.00 | 3.00 | 2.84 | 0 | 0 | 0 |
| 30/07/2013 |
3.03
|
10 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 29/07/2013 |
2.97
|
11,440 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 |
| 26/07/2013 |
3.19
|
3,120 | 3.10 | 3.19 | 2.97 | 0 | 0 | 0 |
| 25/07/2013 |
3.19
|
0 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 24/07/2013 |
3.19
|
500 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 23/07/2013 |
3.19
|
6,080 | 2.97 | 3.19 | 2.97 | 0 | 6,000 | -0.1 |
| 22/07/2013 |
3.19
|
29,310 | 3.03 | 3.19 | 2.97 | 0 | 29,300 | -0.3 |
| 19/07/2013 |
3.19
|
10 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 18/07/2013 |
3.19
|
100 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 17/07/2013 |
3.19
|
6,170 | 3.06 | 3.19 | 3.06 | 0 | 0 | 0 |
| 16/07/2013 |
3.19
|
6,600 | 3.35 | 3.38 | 3.19 | 1,000 | 0 | 0.0 |
| 15/07/2013 |
3.19
|
2,840 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 |
| 12/07/2013 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 11/07/2013 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 10/07/2013 |
3.35
|
4,020 | 3.19 | 3.35 | 3.19 | 0 | 0 | 0 |
| 09/07/2013 |
3.38
|
15,670 | 3.13 | 3.38 | 3.13 | 0 | 0 | 0 |
| 08/07/2013 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
| 05/07/2013 |
3.35
|
3,720 | 3.35 | 3.35 | 3.29 | 0 | 0 | 0 |
| 04/07/2013 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 03/07/2013 |
3.29
|
100 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 02/07/2013 |
3.19
|
15,060 | 3.19 | 3.41 | 3.16 | 0 | 10,600 | -0.1 |
| 01/07/2013 |
3.38
|
10 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
| 28/06/2013 |
3.35
|
130 | 3.19 | 3.35 | 3.19 | 0 | 0 | 0 |
| 27/06/2013 |
3.19
|
1,820 | 3.03 | 3.19 | 3.03 | 0 | 0 | 0 |
| 26/06/2013 |
3.22
|
7,240 | 3.25 | 3.25 | 3.22 | 0 | 0 | 0 |
| 25/06/2013 |
3.38
|
6,510 | 3.41 | 3.41 | 3.22 | 0 | 0 | 0 |
| 24/06/2013 |
3.41
|
30 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 |
| 21/06/2013 |
3.41
|
2,460 | 3.41 | 3.41 | 3.32 | 0 | 2,000 | 0.0 |
| 20/06/2013 |
3.41
|
6,000 | 3.38 | 3.51 | 3.38 | 0 | 3,000 | 0.0 |
| 19/06/2013 |
3.38
|
14,580 | 3.38 | 3.38 | 3.32 | 0 | 0 | 0 |
| 18/06/2013 |
3.38
|
1,220 | 3.38 | 3.41 | 3.19 | 0 | 0 | 0 |
| 17/06/2013 |
3.35
|
5,510 | 3.35 | 3.45 | 3.35 | 0 | 0 | 0 |
| 14/06/2013 |
3.45
|
2,540 | 3.41 | 3.45 | 3.22 | 0 | 0 | 0 |
| 13/06/2013 |
3.32
|
2,030 | 3.22 | 3.38 | 3.22 | 0 | 0 | 0 |
| 12/06/2013 |
3.32
|
2,870 | 3.32 | 3.32 | 3.29 | 0 | 0 | 0 |
| 11/06/2013 |
3.25
|
11,450 | 3.19 | 3.25 | 3.13 | 0 | 10 | 0.0 |
| 10/06/2013 |
3.25
|
13,080 | 3.38 | 3.38 | 3.25 | 0 | 0 | 0 |
| 07/06/2013 |
3.25
|
7,730 | 3.16 | 3.25 | 3.16 | 0 | 0 | 0 |
| 06/06/2013 |
3.19
|
30,130 | 3.22 | 3.35 | 3.19 | 0 | 0 | 0 |
| 05/06/2013 |
3.25
|
2,390 | 3.29 | 3.29 | 3.25 | 0 | 0 | 0 |
| 04/06/2013 |
3.48
|
1,020 | 3.25 | 3.48 | 3.25 | 0 | 0 | 0 |
| 03/06/2013 |
3.35
|
1,580 | 3.35 | 3.51 | 3.35 | 0 | 0 | 0 |
| 31/05/2013 |
3.51
|
4,840 | 3.25 | 3.61 | 3.22 | 0 | 0 | 0 |
| 30/05/2013 |
3.45
|
7,830 | 3.51 | 3.70 | 3.45 | 0 | 760 | 0.0 |
| 29/05/2013 |
3.70
|
8,870 | 3.48 | 3.70 | 3.25 | 0 | 0 | 0 |
| 28/05/2013 |
3.48
|
4,480 | 3.48 | 3.48 | 3.48 | 0 | 0 | 0 |
| 27/05/2013 |
3.73
|
1,720 | 3.73 | 3.73 | 3.73 | 710 | 0 | 0.0 |
| 24/05/2013 |
3.99
|
70 | 3.99 | 4.02 | 3.80 | 40 | 0 | 0.0 |
| 23/05/2013 |
3.80
|
20 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 22/05/2013 |
3.57
|
11,430 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 21/05/2013 |
3.83
|
450 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
| 20/05/2013 |
4.08
|
60 | 3.61 | 4.08 | 3.61 | 0 | 0 | 0 |
| 17/05/2013 |
3.83
|
10 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
| 16/05/2013 |
4.12
|
20 | 4.12 | 4.12 | 4.12 | 0 | 0 | 0 |
| 15/05/2013 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 14/05/2013 |
4.21
|
10 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 13/05/2013 |
3.99
|
1,010 | 4.05 | 4.05 | 3.99 | 0 | 0 | 0 |
| 10/05/2013 |
3.83
|
20 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
| 09/05/2013 |
4.08
|
40 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 08/05/2013 |
4.37
|
470 | 4.15 | 4.37 | 4.15 | 0 | 0 | 0 |
| 07/05/2013 |
4.44
|
10 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 06/05/2013 |
4.24
|
70 | 3.96 | 4.24 | 3.96 | 0 | 0 | 0 |
| 03/05/2013 |
4.24
|
10 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
| 02/05/2013 |
3.99
|
70 | 3.77 | 3.99 | 3.77 | 0 | 10 | 0.0 |
| 26/04/2013 |
3.99
|
2,610 | 3.83 | 3.99 | 3.80 | 0 | 0 | 0 |
| 25/04/2013 |
3.99
|
5,000 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 24/04/2013 |
4.28
|
40 | 4.63 | 4.63 | 4.12 | 0 | 0 | 0 |
| 23/04/2013 |
4.40
|
40 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 22/04/2013 |
4.44
|
10 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 18/04/2013 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 17/04/2013 |
4.21
|
20 | 4.08 | 4.21 | 4.08 | 0 | 0 | 0 |
| 16/04/2013 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 15/04/2013 |
4.02
|
30 | 4.08 | 4.08 | 3.67 | 0 | 0 | 0 |
| 12/04/2013 |
3.89
|
160 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
| 11/04/2013 |
4.18
|
40 | 4.08 | 4.18 | 4.08 | 0 | 0 | 0 |
| 10/04/2013 |
3.92
|
120 | 3.67 | 3.92 | 3.67 | 0 | 0 | 0 |
| 09/04/2013 |
3.67
|
1,410 | 3.67 | 3.67 | 3.57 | 0 | 560 | 0.0 |
| 08/04/2013 |
3.67
|
190 | 4.18 | 4.18 | 3.67 | 0 | 0 | 0 |
| 05/04/2013 |
3.92
|
10 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 04/04/2013 |
3.92
|
10 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 03/04/2013 |
4.21
|
970 | 4.37 | 4.40 | 3.86 | 0 | 0 | 0 |
| 02/04/2013 |
4.15
|
120 | 4.28 | 4.28 | 4.15 | 0 | 0 | 0 |
| 01/04/2013 |
4.12
|
50 | 4.08 | 4.12 | 4.08 | 0 | 0 | 0 |
| 29/03/2013 |
4.05
|
30 | 4.31 | 4.31 | 4.05 | 0 | 0 | 0 |
| 28/03/2013 |
4.05
|
220 | 4.05 | 4.28 | 4.05 | 0 | 0 | 0 |
| 27/03/2013 |
4.02
|
10 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 26/03/2013 |
3.77
|
60 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
| 25/03/2013 |
3.54
|
150 | 3.86 | 3.86 | 3.54 | 0 | 0 | 0 |
| 22/03/2013 |
3.64
|
100 | 3.67 | 3.67 | 3.64 | 0 | 0 | 0 |
| 21/03/2013 |
3.67
|
1,310 | 3.77 | 4.05 | 3.67 | 0 | 0 | 0 |
| 20/03/2013 |
3.83
|
40 | 3.99 | 4.12 | 3.83 | 0 | 0 | 0 |
| 19/03/2013 |
3.89
|
270 | 3.99 | 4.24 | 3.89 | 0 | 0 | 0 |
| 18/03/2013 |
4.08
|
2,630 | 3.99 | 4.28 | 3.99 | 0 | 0 | 0 |
| 15/03/2013 |
4.15
|
290 | 3.80 | 4.31 | 3.80 | 0 | 0 | 0 |
| 14/03/2013 |
4.05
|
560 | 4.31 | 4.31 | 3.83 | 0 | 0 | 0 |