| 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) |
-2.10 | -13.21% | 1,100 | 0 | 0 |
13
15.90
13
|
|
2 tháng
(2026-08-10) |
0.80 | 6.15% | 152,400 | 0 | 0 |
13
15.95
13
|
|
3 tháng
(2026-07-10) |
-1.52 | -9.93% | 288,700 | 0 | 0 |
12.60
15.95
13
|
|
6 tháng
(2026-04-13) |
1.22 | 9.68% | 295,000 | 0 | 0 |
12.58
15.95
13
|
|
12 tháng
(2025-10-13) |
0.99 | 7.69% | 361,200 | -400 | 0.0 |
11.05
15.95
13
|
|
24 tháng
(2024-10-18) |
1.66 | 13.63% | 1,151,600 | -5,600 | -0.1 |
10.50
15.95
13
|
|
36 tháng
(2023-10-24) |
3.29 | 31.27% | 1,940,700 | -124,560 | -1.7 |
10.50
15.95
13
|
|
60 tháng
(2021-11-03) |
3.81 | 38.08% | 6,317,100 | -128,562 | -2.7 |
5.93
15.95
13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/08/2013 |
5.80
|
5,550 | 5.65 | 5.84 | 5.61 | 4,710 | 0 | 0.1 |
| 06/08/2013 |
5.84
|
820 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
| 05/08/2013 |
5.84
|
2,510 | 5.84 | 5.84 | 5.61 | 2,300 | 0 | 0.0 |
| 02/08/2013 |
5.72
|
5,650 | 5.76 | 5.84 | 5.72 | 0 | 0 | 0 |
| 01/08/2013 |
5.84
|
23,280 | 5.76 | 5.96 | 5.72 | 0 | 6,390 | -0.1 |
| 31/07/2013 |
5.68
|
2,000 | 5.65 | 5.68 | 5.65 | 0 | 0 | 0 |
| 30/07/2013 |
5.72
|
3,270 | 5.76 | 5.76 | 5.45 | 0 | 0 | 0 |
| 29/07/2013 |
5.72
|
1,960 | 5.45 | 5.76 | 5.41 | 0 | 0 | 0 |
| 26/07/2013 |
5.80
|
1,610 | 5.80 | 5.80 | 5.65 | 0 | 0 | 0 |
| 25/07/2013 |
5.65
|
7,770 | 5.84 | 5.84 | 5.53 | 0 | 40 | 0.0 |
| 24/07/2013 |
5.76
|
29,100 | 5.41 | 5.76 | 5.33 | 7,000 | 16,470 | -0.1 |
| 23/07/2013 |
5.41
|
14,330 | 5.26 | 5.45 | 5.26 | 0 | 3,360 | 0.0 |
| 22/07/2013 |
5.26
|
20 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 19/07/2013 |
5.14
|
20 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 18/07/2013 |
5.26
|
2,010 | 5.06 | 5.26 | 5.06 | 2,000 | 0 | 0.0 |
| 17/07/2013 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 16/07/2013 |
5.26
|
1,000 | 5.26 | 5.26 | 5.26 | 1,000 | 0 | 0.0 |
| 15/07/2013 |
5.10
|
10 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 12/07/2013 |
5.14
|
10 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 11/07/2013 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 10/07/2013 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 09/07/2013 |
5.45
|
320 | 5.68 | 5.68 | 5.26 | 0 | 0 | 0 |
| 08/07/2013 |
5.37
|
10 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 05/07/2013 |
5.26
|
3,520 | 5.26 | 5.26 | 5.06 | 3,490 | 0 | 0.0 |
| 04/07/2013 |
5.14
|
1,010 | 5.06 | 5.14 | 5.06 | 310 | 0 | 0.0 |
| 03/07/2013 |
5.06
|
7,840 | 5.06 | 5.30 | 5.06 | 7,830 | 0 | 0.1 |
| 02/07/2013 |
5.41
|
10 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 01/07/2013 |
5.06
|
4,280 | 5.06 | 5.06 | 5.06 | 4,280 | 0 | 0.1 |
| 28/06/2013 |
5.06
|
1,010 | 5.22 | 5.22 | 5.06 | 0 | 0 | 0 |
| 27/06/2013 |
5.26
|
1,510 | 5.02 | 5.26 | 5.02 | 0 | 0 | 0 |
| 26/06/2013 |
5.06
|
24,670 | 5.22 | 5.22 | 5.02 | 140 | 0 | 0.0 |
| 25/06/2013 |
5.10
|
26,610 | 5.22 | 5.22 | 5.02 | 0 | 0 | 0 |
| 24/06/2013 |
5.14
|
8,250 | 5.10 | 5.22 | 5.10 | 0 | 0 | 0 |
| 21/06/2013 |
5.14
|
830 | 5.10 | 5.14 | 5.10 | 0 | 0 | 0 |
| 20/06/2013 |
5.10
|
5,020 | 5.14 | 5.14 | 5.06 | 0 | 0 | 0 |
| 19/06/2013 |
5.14
|
1,530 | 5.02 | 5.18 | 5.02 | 0 | 0 | 0 |
| 18/06/2013 |
5.14
|
3,210 | 4.94 | 5.14 | 4.94 | 1,000 | 0 | 0.0 |
| 17/06/2013 |
5.06
|
8,800 | 4.98 | 5.06 | 4.94 | 4,850 | 0 | 0.1 |
| 14/06/2013 |
4.94
|
2,780 | 4.98 | 5.14 | 4.83 | 0 | 0 | 0 |
| 13/06/2013 |
5.14
|
720 | 4.94 | 5.14 | 4.91 | 0 | 0 | 0 |
| 12/06/2013 |
4.98
|
180 | 5.18 | 5.18 | 4.98 | 0 | 0 | 0 |
| 11/06/2013 |
5.18
|
1,040 | 5.18 | 5.18 | 4.98 | 1,000 | 0 | 0.0 |
| 10/06/2013 |
5.14
|
1,690 | 5.02 | 5.14 | 5.02 | 720 | 0 | 0.0 |
| 07/06/2013 |
4.94
|
1,100 | 5.18 | 5.18 | 4.94 | 0 | 0 | 0 |
| 06/06/2013 |
5.02
|
240 | 5.41 | 5.41 | 4.94 | 0 | 0 | 0 |
| 05/06/2013 |
5.06
|
1,210 | 5.26 | 5.26 | 4.91 | 0 | 0 | 0 |
| 04/06/2013 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
| 03/06/2013 |
5.22
|
20 | 5.30 | 5.30 | 5.22 | 0 | 0 | 0 |
| 31/05/2013 |
5.02
|
9,080 | 5.06 | 5.14 | 4.98 | 860 | 0 | 0.0 |
| 30/05/2013 |
5.06
|
10,750 | 4.87 | 5.06 | 4.87 | 2,000 | 0 | 0.0 |
| 29/05/2013 |
5.02
|
8,170 | 5.06 | 5.06 | 4.83 | 0 | 100 | 0.0 |
| 28/05/2013 |
5.06
|
9,190 | 5.18 | 5.18 | 5.02 | 0 | 0 | 0 |
| 27/05/2013 |
5.06
|
5,840 | 5.18 | 5.18 | 4.98 | 0 | 0 | 0 |
| 24/05/2013 |
5.22
|
2,430 | 5.22 | 5.22 | 5.02 | 0 | 0 | 0 |
| 23/05/2013 |
5.02
|
460 | 5.18 | 5.18 | 5.02 | 0 | 0 | 0 |
| 22/05/2013 |
5.06
|
1,010 | 5.26 | 5.26 | 5.06 | 0 | 0 | 0 |
| 21/05/2013 |
5.06
|
4,920 | 5.14 | 5.14 | 5.06 | 2,900 | 0 | 0.0 |
| 20/05/2013 |
5.37
|
50 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 17/05/2013 |
5.18
|
20 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
| 16/05/2013 |
4.98
|
3,330 | 4.94 | 5.18 | 4.94 | 0 | 0 | 0 |
| 15/05/2013 |
5.22
|
30 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
| 14/05/2013 |
5.22
|
890 | 5.26 | 5.26 | 4.94 | 0 | 0 | 0 |
| 13/05/2013 |
5.26
|
14,520 | 5.06 | 5.26 | 5.06 | 870 | 0 | 0.0 |
| 10/05/2013 |
5.26
|
590 | 5.26 | 5.26 | 5.06 | 0 | 0 | 0 |
| 09/05/2013 |
5.22
|
1,280 | 5.06 | 5.22 | 5.06 | 0 | 0 | 0 |
| 08/05/2013 |
5.18
|
5,190 | 5.18 | 5.22 | 4.91 | 0 | 0 | 0 |
| 07/05/2013 |
5.18
|
200 | 5.02 | 5.18 | 5.02 | 0 | 0 | 0 |
| 06/05/2013 |
5.26
|
2,920 | 5.06 | 5.26 | 5.06 | 0 | 0 | 0 |
| 03/05/2013 |
5.30
|
540 | 5.06 | 5.30 | 5.06 | 0 | 0 | 0 |
| 02/05/2013 |
5.37
|
120 | 5.33 | 5.41 | 5.26 | 0 | 0 | 0 |
| 26/04/2013 |
5.06
|
18,170 | 5.18 | 5.45 | 5.06 | 10 | 0 | 0.0 |
| 25/04/2013 |
5.30
|
9,430 | 5.06 | 5.30 | 5.06 | 0 | 0 | 0 |
| 24/04/2013 |
5.06
|
3,260 | 5.10 | 5.30 | 5.06 | 0 | 0 | 0 |
| 23/04/2013 |
5.33
|
2,610 | 5.10 | 5.33 | 5.06 | 0 | 0 | 0 |
| 22/04/2013 |
5.37
|
970 | 5.45 | 5.45 | 5.02 | 0 | 0 | 0 |
| 18/04/2013 |
5.37
|
10 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 17/04/2013 |
5.26
|
10 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
| 16/04/2013 |
5.26
|
20 | 5.26 | 5.26 | 5.26 | 20 | 0 | 0.0 |
| 15/04/2013 |
5.26
|
4,670 | 5.22 | 5.37 | 5.22 | 850 | 0 | 0.0 |
| 12/04/2013 |
5.37
|
5,020 | 5.45 | 5.45 | 5.14 | 0 | 0 | 0 |
| 11/04/2013 |
5.41
|
5,120 | 5.41 | 5.41 | 5.26 | 0 | 0 | 0 |
| 10/04/2013 |
5.06
|
3,360 | 5.30 | 5.33 | 5.06 | 0 | 0 | 0 |
| 09/04/2013 |
5.41
|
60 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 08/04/2013 |
5.45
|
5,590 | 5.49 | 5.49 | 5.41 | 3,170 | 0 | 0.0 |
| 05/04/2013 |
5.45
|
2,580 | 5.45 | 5.45 | 5.33 | 2,570 | 0 | 0.0 |
| 04/04/2013 |
5.45
|
800 | 5.65 | 5.65 | 5.45 | 770 | 0 | 0.0 |
| 03/04/2013 |
5.49
|
9,270 | 5.45 | 5.53 | 5.30 | 9,190 | 0 | 0.1 |
| 02/04/2013 |
5.49
|
5,680 | 5.53 | 5.53 | 5.18 | 570 | 0 | 0.0 |
| 01/04/2013 |
5.49
|
7,520 | 5.53 | 5.53 | 5.10 | 0 | 0 | 0 |
| 29/03/2013 |
5.22
|
5,200 | 5.61 | 5.61 | 5.10 | 0 | 0 | 0 |
| 28/03/2013 |
5.45
|
5,420 | 5.26 | 5.45 | 5.18 | 0 | 0 | 0 |
| 27/03/2013 |
5.45
|
1,400 | 5.45 | 5.45 | 5.41 | 0 | 0 | 0 |
| 26/03/2013 |
5.45
|
14,510 | 5.57 | 5.84 | 5.45 | 0 | 0 | 0 |
| 25/03/2013 |
5.57
|
5,760 | 5.65 | 5.65 | 5.53 | 2,300 | 0 | 0.0 |
| 22/03/2013 |
5.65
|
20,900 | 5.76 | 5.76 | 5.53 | 1,300 | 0 | 0.0 |
| 21/03/2013 |
5.53
|
28,160 | 5.76 | 5.76 | 5.53 | 0 | 0 | 0 |
| 20/03/2013 |
5.41
|
14,770 | 5.06 | 5.41 | 5.06 | 0 | 0 | 0 |
| 19/03/2013 |
5.06
|
4,030 | 5.06 | 5.10 | 5.02 | 0 | 0 | 0 |
| 18/03/2013 |
5.02
|
15,090 | 4.75 | 5.02 | 4.75 | 0 | 0 | 0 |
| 15/03/2013 |
4.71
|
2,360 | 4.79 | 4.79 | 4.71 | 0 | 0 | 0 |