| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
1.70 | 10.30% | 6,100 | 0 | 0 |
16
18.20
18
|
|
2 tháng
(2026-08-05) |
1.70 | 10.30% | 6,700 | 0 | 0 |
16
18.20
18
|
|
3 tháng
(2026-07-06) |
1.35 | 8.01% | 8,700 | 0 | 0 |
15.85
18.20
18
|
|
6 tháng
(2026-04-07) |
-0.20 | -1.09% | 12,300 | 0 | 0 |
15.85
18.40
18
|
|
12 tháng
(2025-10-09) |
0.11 | 0.58% | 138,600 | 0 | 0 |
15.85
22.93
18
|
|
24 tháng
(2024-10-14) |
0.69 | 3.92% | 818,400 | 0 | 0 |
15.85
24.19
18
|
|
36 tháng
(2023-10-20) |
4.32 | 31.09% | 1,159,400 | 0 | 0 |
12.95
24.19
18
|
|
60 tháng
(2021-11-01) |
-2.07 | -10.22% | 1,677,800 | 0 | 0 |
11.29
24.19
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/03/2013 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 13/03/2013 |
5.44
|
1,590 | 5.44 | 5.44 | 5.06 | 0 | 0 | 0 |
| 12/03/2013 |
5.20
|
220 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 11/03/2013 |
5.50
|
250 | 5.50 | 5.50 | 5.50 | 0 | 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 | 5.22 | 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 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 26/02/2013 |
5.71
|
10 | 5.71 | 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 | 5.44 | 5.44 | 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 | 5.71 | 5.71 | 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 | 5.33 | 6.07 | 5.33 | 0 | 0 | 0 |
| 05/02/2013 |
5.71
|
2,720 | 5.44 | 5.71 | 5.39 | 0 | 0 | 0 |
| 04/02/2013 |
5.77
|
6,030 | 5.77 | 5.77 | 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 | 6.18 | 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 | 5.96 | 5.96 | 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 | 6.12 | 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 | 5.96 | 5.96 | 5.85 | 0 | 0 | 0 |
| 18/01/2013 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 17/01/2013 |
6.01
|
670 | 5.99 | 6.01 | 5.99 | 0 | 0 | 0 |
| 16/01/2013 |
6.07
|
110 | 6.04 | 6.07 | 6.04 | 0 | 0 | 0 |
| 15/01/2013 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 14/01/2013 |
6.09
|
210 | 5.82 | 6.09 | 5.82 | 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 | 5.69 | 5.99 | 5.69 | 0 | 0 | 0 |
| 08/01/2013 |
5.99
|
30 | 5.55 | 5.99 | 5.55 | 0 | 0 | 0 |
| 07/01/2013 |
5.82
|
10 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 04/01/2013 |
6.12
|
100 | 5.63 | 6.12 | 5.63 | 0 | 0 | 0 |
| 03/01/2013 |
5.90
|
60 | 5.90 | 6.07 | 5.90 | 0 | 0 | 0 |
| 02/01/2013 |
6.20
|
800 | 6.20 | 6.20 | 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 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 20/12/2012 |
5.93
|
50 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
| 19/12/2012 |
5.66
|
1,500 | 5.66 | 5.66 | 5.17 | 0 | 0 | 0 |
| 18/12/2012 |
5.41
|
10 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
| 17/12/2012 |
5.69
|
10 | 5.69 | 5.69 | 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 | 5.69 | 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 | 5.85 | 5.99 | 5.69 | 0 | 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 | 5.41 | 5.96 | 5.41 | 0 | 0 | 0 |
| 29/11/2012 |
5.69
|
1,000 | 5.69 | 5.69 | 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 |
| 08/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 07/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 06/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 05/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 02/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 01/11/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 31/10/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 30/10/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 29/10/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 26/10/2012 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 25/10/2012 |
5.99
|
700 | 5.71 | 5.99 | 5.71 | 0 | 0 | 0 |
| 24/10/2012 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 23/10/2012 |
5.71
|
80 | 5.17 | 5.71 | 5.17 | 0 | 0 | 0 |
| 22/10/2012 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 19/10/2012 |
5.44
|
0 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 18/10/2012 |
5.44
|
20 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
| 17/10/2012 |
5.71
|
540 | 5.60 | 5.71 | 5.60 | 0 | 0 | 0 |