| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.50 | -3.03% | 5,000 | 0 | 0 |
16
18.50
16
|
|
2 tháng
(2026-07-20) |
-0.80 | -4.76% | 6,400 | 0 | 0 |
15.85
18.50
16
|
|
3 tháng
(2026-06-22) |
-1 | -5.88% | 7,300 | 0 | 0 |
15.85
18.50
16
|
|
6 tháng
(2026-03-23) |
-3.50 | -17.95% | 18,500 | 0 | 0 |
15.85
19.50
16
|
|
12 tháng
(2025-09-23) |
-2.14 | -11.80% | 149,700 | 0 | 0 |
15.85
22.93
16
|
|
24 tháng
(2024-09-30) |
-1.92 | -10.72% | 845,300 | 0 | 0 |
15.35
24.19
16
|
|
36 tháng
(2023-10-04) |
2.72 | 20.45% | 1,192,200 | 0 | 0 |
12.95
24.19
16
|
|
60 tháng
(2021-10-14) |
-1.98 | -11.02% | 1,728,100 | -9,357 | -5.1 |
11.29
24.19
16
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/04/2013 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 05/04/2013 |
5.77
|
30 | 5.71 | 5.77 | 5.71 | 0 | 0 | 0 |
| 04/04/2013 |
5.71
|
10 | 5.58 | 5.71 | 5.71 | 0 | 0 | 0 |
| 03/04/2013 |
5.58
|
10 | 5.36 | 5.58 | 5.58 | 0 | 0 | 0 |
| 02/04/2013 |
5.36
|
20 | 5.06 | 5.36 | 5.36 | 0 | 0 | 0 |
| 01/04/2013 |
5.06
|
670 | 5.44 | 5.44 | 5.06 | 0 | 0 | 0 |
| 29/03/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 28/03/2013 |
5.44
|
2,220 | 5.44 | 5.44 | 5.41 | 0 | 1,090 | 0.0 |
| 27/03/2013 |
5.44
|
6,830 | 5.17 | 5.44 | 5.44 | 0 | 560 | 0.0 |
| 26/03/2013 |
5.17
|
880 | 5.36 | 5.36 | 5.17 | 0 | 0 | 0 |
| 25/03/2013 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 22/03/2013 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 21/03/2013 |
5.36
|
20 | 5.55 | 5.55 | 5.20 | 0 | 0 | 0 |
| 20/03/2013 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
| 19/03/2013 |
5.55
|
470 | 5.36 | 5.55 | 5.01 | 0 | 0 | 0 |
| 18/03/2013 |
5.36
|
890 | 5.58 | 5.58 | 5.20 | 0 | 0 | 0 |
| 15/03/2013 |
5.58
|
40 | 5.44 | 5.58 | 5.58 | 0 | 40 | 0.0 |
| 14/03/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 13/03/2013 |
5.44
|
1,590 | 5.20 | 5.44 | 5.06 | 190 | 1,570 | 0.0 |
| 12/03/2013 |
5.20
|
220 | 5.50 | 5.50 | 5.20 | 0 | 220 | 0.0 |
| 11/03/2013 |
5.50
|
250 | 5.79 | 5.79 | 5.50 | 0 | 250 | 0.0 |
| 08/03/2013 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 07/03/2013 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 06/03/2013 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 05/03/2013 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 04/03/2013 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 01/03/2013 |
5.79
|
30 | 5.44 | 5.79 | 5.22 | 0 | 0 | 0 |
| 28/02/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 27/02/2013 |
5.44
|
10 | 5.71 | 5.71 | 5.44 | 10 | 0 | 0.0 |
| 26/02/2013 |
5.71
|
10 | 5.44 | 5.71 | 5.71 | 0 | 0 | 0 |
| 25/02/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 22/02/2013 |
5.44
|
20 | 5.71 | 5.71 | 5.44 | 0 | 0 | 0 |
| 21/02/2013 |
5.71
|
3,410 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 20/02/2013 |
5.71
|
16,970 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 19/02/2013 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 18/02/2013 |
5.71
|
190 | 6.07 | 6.07 | 5.71 | 0 | 0 | 0 |
| 08/02/2013 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 07/02/2013 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
| 06/02/2013 |
6.07
|
90 | 5.71 | 6.07 | 5.33 | 0 | 0 | 0 |
| 05/02/2013 |
5.71
|
2,720 | 5.77 | 5.77 | 5.39 | 0 | 0 | 0 |
| 04/02/2013 |
5.77
|
6,030 | 6.18 | 6.18 | 5.77 | 0 | 0 | 0 |
| 01/02/2013 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
| 31/01/2013 |
6.18
|
10 | 5.96 | 6.18 | 6.18 | 0 | 0 | 0 |
| 30/01/2013 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| 29/01/2013 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| 28/01/2013 |
5.96
|
20 | 6.12 | 6.12 | 5.96 | 0 | 0 | 0 |
| 25/01/2013 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 24/01/2013 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
| 23/01/2013 |
6.12
|
10 | 5.93 | 6.12 | 6.12 | 0 | 0 | 0 |
| 22/01/2013 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
| 21/01/2013 |
5.93
|
320 | 6.01 | 6.01 | 5.85 | 0 | 10 | 0.0 |
| 18/01/2013 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 17/01/2013 |
6.01
|
670 | 6.07 | 6.07 | 5.99 | 0 | 0 | 0 |
| 16/01/2013 |
6.07
|
110 | 6.09 | 6.09 | 6.04 | 0 | 100 | 0.0 |
| 15/01/2013 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 14/01/2013 |
6.09
|
210 | 5.99 | 6.09 | 5.82 | 200 | 0 | 0.0 |
| 11/01/2013 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 10/01/2013 |
5.99
|
20 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 09/01/2013 |
5.99
|
2,540 | 5.99 | 5.99 | 5.69 | 0 | 0 | 0 |
| 08/01/2013 |
5.99
|
30 | 5.82 | 5.99 | 5.55 | 0 | 0 | 0 |
| 07/01/2013 |
5.82
|
10 | 6.12 | 6.12 | 5.82 | 0 | 0 | 0 |
| 04/01/2013 |
6.12
|
100 | 5.90 | 6.12 | 5.63 | 0 | 0 | 0 |
| 03/01/2013 |
5.90
|
60 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 02/01/2013 |
6.20
|
800 | 6.26 | 6.26 | 6.18 | 0 | 0 | 0 |
| 28/12/2012 |
6.26
|
18,800 | 5.99 | 6.26 | 5.99 | 0 | 0 | 0 |
| 27/12/2012 |
5.99
|
22,100 | 5.71 | 5.99 | 5.44 | 0 | 0 | 0 |
| 26/12/2012 |
5.71
|
29,800 | 5.44 | 5.71 | 5.44 | 0 | 0 | 0 |
| 25/12/2012 |
5.44
|
9,510 | 5.71 | 5.99 | 5.44 | 0 | 0 | 0 |
| 24/12/2012 |
5.71
|
10 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 21/12/2012 |
5.71
|
950 | 5.93 | 5.93 | 5.71 | 0 | 0 | 0 |
| 20/12/2012 |
5.93
|
50 | 5.66 | 5.93 | 5.93 | 0 | 0 | 0 |
| 19/12/2012 |
5.66
|
1,500 | 5.41 | 5.66 | 5.17 | 0 | 10 | 0.0 |
| 18/12/2012 |
5.41
|
10 | 5.69 | 5.69 | 5.41 | 0 | 0 | 0 |
| 17/12/2012 |
5.69
|
10 | 5.99 | 5.99 | 5.69 | 0 | 0 | 0 |
| 14/12/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 13/12/2012 |
5.99
|
20 | 5.99 | 5.99 | 5.69 | 0 | 0 | 0 |
| 12/12/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 11/12/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 10/12/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 07/12/2012 |
5.99
|
8,000 | 5.96 | 5.99 | 5.69 | 0 | 660 | 0.0 |
| 06/12/2012 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| 05/12/2012 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| 04/12/2012 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| 03/12/2012 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
| 30/11/2012 |
5.96
|
20 | 5.69 | 5.96 | 5.41 | 0 | 0 | 0 |
| 29/11/2012 |
5.69
|
1,000 | 5.99 | 5.99 | 5.69 | 0 | 0 | 0 |
| 28/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 27/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 26/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 23/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 22/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 21/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 20/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 19/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 16/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 15/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 14/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 13/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 12/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 09/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |