| 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 | -3.22% | 611,300 | -24,400 | -0.6 |
29.40
31.80
29.40
|
|
2 tháng
(2026-08-05) |
-3.10 | -9.34% | 1,329,600 | -123,800 | -3.8 |
29.40
33.70
29.40
|
|
3 tháng
(2026-07-06) |
-5.30 | -14.97% | 2,118,500 | -136,300 | -4.3 |
29.40
35.40
29.40
|
|
6 tháng
(2026-04-07) |
-7.44 | -19.83% | 4,897,100 | -433,100 | -15.9 |
29.40
44.40
29.40
|
|
12 tháng
(2025-10-09) |
-13.83 | -31.48% | 14,442,200 | -825,400 | -33.8 |
29.40
44.40
29.40
|
|
24 tháng
(2024-10-14) |
-23.50 | -43.84% | 59,722,297 | -1,603,450 | -76.4 |
26.29
68.52
29.40
|
|
36 tháng
(2023-10-20) |
-16.25 | -35.06% | 106,286,165 | -3,323,431 | -188.2 |
24.77
70.22
29.40
|
|
60 tháng
(2021-11-01) |
-56.78 | -65.36% | 162,508,362 | -4,487,020 | -285.9 |
23.97
86.88
29.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/02/2013 |
1.18
|
100 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 |
| 07/02/2013 |
1.14
|
100 | 1.14 | 1.14 | 1.14 | 0 | 0 | 0 |
| 06/02/2013 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
| 05/02/2013 |
1.11
|
2,000 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
| 04/02/2013 |
1.12
|
9,100 | 1.08 | 1.12 | 1.08 | 0 | 0 | 0 |
| 01/02/2013 |
1.07
|
700 | 1.07 | 1.07 | 1.07 | 0 | 700 | 0.0 |
| 31/01/2013 |
1.15
|
3,400 | 1.10 | 1.15 | 1.10 | 0 | 0 | 0 |
| 30/01/2013 |
1.11
|
1,000 | 1.13 | 1.13 | 1.11 | 0 | 0 | 0 |
| 29/01/2013 |
1.14
|
500 | 1.14 | 1.14 | 1.14 | 0 | 0 | 0 |
| 28/01/2013 |
1.14
|
15,000 | 1.13 | 1.14 | 1.13 | 0 | 0 | 0 |
| 25/01/2013 |
1.15
|
2,000 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
| 24/01/2013 |
1.11
|
10,000 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
| 23/01/2013 |
1.11
|
500 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
| 22/01/2013 |
1.11
|
900 | 1.13 | 1.13 | 1.11 | 0 | 0 | 0 |
| 21/01/2013 |
1.12
|
16,800 | 1.14 | 1.14 | 1.12 | 2,000 | 16,800 | -0.1 |
| 18/01/2013 |
1.13
|
8,700 | 1.10 | 1.14 | 1.10 | 0 | 0 | 0 |
| 17/01/2013 |
1.19
|
13,500 | 1.19 | 1.20 | 1.19 | 0 | 5,000 | -0.1 |
| 16/01/2013 |
1.20
|
9,100 | 1.19 | 1.21 | 1.19 | 100 | 7,000 | -0.1 |
| 15/01/2013 |
1.19
|
2,800 | 1.18 | 1.19 | 1.18 | 0 | 0 | 0 |
| 14/01/2013 |
1.18
|
0 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 |
| 11/01/2013 |
1.18
|
5,400 | 1.20 | 1.20 | 1.18 | 0 | 0 | 0 |
| 10/01/2013 |
1.18
|
0 | 1.18 | 1.18 | 1.18 | 0 | 0 | 0 |
| 09/01/2013 |
1.18
|
15,200 | 1.15 | 1.19 | 1.15 | 0 | 5,000 | -0.1 |
| 08/01/2013 |
1.18
|
24,000 | 1.18 | 1.18 | 1.17 | 0 | 19,000 | -0.2 |
| 07/01/2013 |
1.23
|
4,100 | 1.18 | 1.23 | 1.17 | 0 | 0 | 0 |
| 04/01/2013 |
1.21
|
1,000 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 |
| 03/01/2013 |
1.24
|
1,100 | 1.20 | 1.24 | 1.20 | 0 | 0 | 0 |
| 02/01/2013 |
1.26
|
18,500 | 1.20 | 1.26 | 1.15 | 0 | 0 | 0 |
| 28/12/2012 |
1.23
|
110,000 | 1.20 | 1.25 | 1.20 | 0 | 60,000 | -0.6 |
| 27/12/2012 |
1.21
|
3,000 | 1.20 | 1.21 | 1.20 | 0 | 1,000 | 0.0 |
| 26/12/2012 |
1.21
|
7,600 | 1.21 | 1.21 | 1.18 | 0 | 2,800 | 0.0 |
| 25/12/2012 |
1.21
|
31,000 | 1.21 | 1.23 | 1.19 | 3,300 | 0 | 0.0 |
| 24/12/2012 |
1.21
|
33,300 | 1.21 | 1.23 | 1.18 | 0 | 0 | 0 |
| 21/12/2012 |
1.18
|
56,300 | 1.18 | 1.19 | 1.17 | 15,000 | 21,300 | -0.1 |
| 20/12/2012 |
1.19
|
43,200 | 1.19 | 1.27 | 1.18 | 0 | 6,200 | -0.1 |
| 19/12/2012 |
1.19
|
46,800 | 1.19 | 1.20 | 1.17 | 0 | 8,800 | -0.1 |
| 18/12/2012 |
1.20
|
94,300 | 1.20 | 1.21 | 1.18 | 0 | 52,400 | -0.5 |
| 17/12/2012 |
1.21
|
70,900 | 1.17 | 1.21 | 1.17 | 0 | 58,700 | -0.6 |
| 14/12/2012 |
1.15
|
66,400 | 1.14 | 1.19 | 1.14 | 0 | 50,000 | -0.5 |
| 13/12/2012 |
1.14
|
54,000 | 1.21 | 1.21 | 1.13 | 0 | 34,900 | -0.3 |
| 12/12/2012 |
1.18
|
142,400 | 1.11 | 1.18 | 1.10 | 0 | 109,700 | -1.0 |
| 11/12/2012 |
1.11
|
36,800 | 1.10 | 1.11 | 1.10 | 0 | 31,800 | -0.3 |
| 10/12/2012 |
1.11
|
118,000 | 1.07 | 1.11 | 1.07 | 0 | 112,000 | -1.0 |
| 07/12/2012 |
1.07
|
46,000 | 1.07 | 1.07 | 1.06 | 0 | 30,000 | -0.3 |
| 06/12/2012 |
1.07
|
50,000 | 1.07 | 1.07 | 1.07 | 0 | 50,000 | -0.5 |
| 05/12/2012 |
1.08
|
69,000 | 1.07 | 1.08 | 1.07 | 0 | 65,200 | -0.6 |
| 04/12/2012 |
1.07
|
70,800 | 1.07 | 1.07 | 1.07 | 0 | 67,800 | -0.6 |
| 03/12/2012 |
1.07
|
60,200 | 1.08 | 1.08 | 1.04 | 0 | 45,000 | -0.4 |
| 30/11/2012 |
1.07
|
900 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 |
| 29/11/2012 |
1.07
|
26,000 | 1.07 | 1.07 | 1.07 | 0 | 26,000 | -0.2 |
| 28/11/2012 |
1.06
|
59,000 | 1.07 | 1.07 | 1.06 | 0 | 58,000 | -0.5 |
| 27/11/2012 |
1.06
|
69,000 | 1.11 | 1.11 | 1.06 | 0 | 0 | 0 |
| 26/11/2012 |
1.13
|
35,000 | 1.13 | 1.14 | 1.13 | 0 | 30,000 | -0.3 |
| 23/11/2012 |
1.18
|
7,700 | 1.18 | 1.21 | 1.18 | 0 | 0 | 0 |
| 22/11/2012 |
1.21
|
10,200 | 1.17 | 1.21 | 1.17 | 0 | 0 | 0 |
| 21/11/2012 |
1.17
|
600 | 1.20 | 1.20 | 1.17 | 0 | 0 | 0 |
| 20/11/2012 |
1.15
|
10,100 | 1.20 | 1.20 | 1.15 | 0 | 0 | 0 |
| 19/11/2012 |
1.20
|
24,400 | 1.19 | 1.20 | 1.19 | 0 | 0 | 0 |
| 16/11/2012 |
1.18
|
17,000 | 1.19 | 1.19 | 1.18 | 0 | 0 | 0 |
| 15/11/2012 |
1.17
|
14,200 | 1.13 | 1.18 | 1.13 | 0 | 0 | 0 |
| 14/11/2012 |
1.11
|
2,000 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
| 13/11/2012 |
1.10
|
2,000 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 12/11/2012 |
1.10
|
44,700 | 1.05 | 1.10 | 1.05 | 300 | 0 | 0.0 |
| 09/11/2012 |
1.04
|
1,100 | 1.02 | 1.04 | 1.02 | 0 | 0 | 0 |
| 08/11/2012 |
1.02
|
34,600 | 0.98 | 1.02 | 0.98 | 0 | 0 | 0 |
| 07/11/2012 |
1.02
|
4,400 | 1.00 | 1.02 | 0.94 | 600 | 0 | 0.0 |
| 06/11/2012 |
1.00
|
7,200 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 |
| 05/11/2012 |
1.05
|
5,800 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
| 02/11/2012 |
1.05
|
11,700 | 1.01 | 1.05 | 1.01 | 100 | 0 | 0.0 |
| 01/11/2012 |
1.08
|
1,000 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 |
| 31/10/2012 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 30/10/2012 |
1.10
|
4,000 | 1.02 | 1.10 | 1.02 | 0 | 0 | 0 |
| 29/10/2012 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 26/10/2012 |
1.10
|
1,300 | 1.07 | 1.10 | 1.07 | 0 | 0 | 0 |
| 25/10/2012 |
1.07
|
4,500 | 1.08 | 1.08 | 1.07 | 0 | 0 | 0 |
| 24/10/2012 |
1.10
|
6,000 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 23/10/2012 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 |
| 22/10/2012 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 |
| 19/10/2012 |
1.12
|
5,600 | 1.11 | 1.12 | 1.07 | 0 | 0 | 0 |
| 18/10/2012 |
1.12
|
3,500 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 |
| 17/10/2012 |
1.14
|
100 | 1.14 | 1.14 | 1.14 | 0 | 0 | 0 |
| 16/10/2012 |
1.12
|
1,100 | 1.11 | 1.12 | 1.11 | 0 | 0 | 0 |
| 15/10/2012 |
1.11
|
0 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
| 12/10/2012 |
1.11
|
7,600 | 1.08 | 1.11 | 1.07 | 0 | 0 | 0 |
| 11/10/2012 |
1.08
|
9,500 | 1.12 | 1.12 | 1.08 | 0 | 0 | 0 |
| 10/10/2012 |
1.08
|
1,000 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 |
| 09/10/2012 |
1.07
|
2,100 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 |
| 08/10/2012 |
1.08
|
1,700 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 |
| 05/10/2012 |
1.08
|
3,000 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 |
| 04/10/2012 |
1.10
|
0 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 03/10/2012 |
1.10
|
7,600 | 1.08 | 1.10 | 1.08 | 100 | 0 | 0.0 |
| 02/10/2012 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 |
| 01/10/2012 |
1.07
|
2,000 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 |
| 28/09/2012 |
1.06
|
1,300 | 1.10 | 1.11 | 1.06 | 1,000 | 0 | 0.0 |
| 27/09/2012 |
1.10
|
5,800 | 1.12 | 1.14 | 1.10 | 5,000 | 0 | 0.0 |
| 26/09/2012 |
1.07
|
4,500 | 1.11 | 1.11 | 1.07 | 0 | 0 | 0 |
| 25/09/2012 |
1.12
|
5,000 | 1.10 | 1.12 | 1.10 | 5,000 | 0 | 0.0 |
| 24/09/2012 |
1.05
|
100 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
| 21/09/2012 |
1.12
|
4,000 | 1.11 | 1.12 | 1.11 | 0 | 0 | 0 |
| 20/09/2012 |
1.12
|
40,100 | 1.07 | 1.12 | 1.07 | 0 | 40,000 | -0.4 |