| 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) |
-1.30 | -4% | 1,015,600 | -120,100 | -3.9 |
30.90
44.50
31.30
|
|
2 tháng
(2026-07-20) |
-2.60 | -7.69% | 1,743,000 | -113,900 | -3.7 |
30.90
44.50
31.30
|
|
3 tháng
(2026-06-22) |
-5.40 | -14.75% | 2,422,400 | -142,300 | -4.8 |
30.90
44.50
31.30
|
|
6 tháng
(2026-03-23) |
-6.06 | -16.26% | 5,550,000 | -428,200 | -15.9 |
29.39
44.50
31.30
|
|
12 tháng
(2025-09-23) |
-14 | -30.98% | 15,814,000 | -918,900 | -38.6 |
29.39
45.39
31.30
|
|
24 tháng
(2024-09-30) |
-23.67 | -43.14% | 62,590,744 | -1,937,012 | -97.5 |
26.29
68.52
31.30
|
|
36 tháng
(2023-10-04) |
-18.59 | -37.34% | 110,480,681 | -3,448,350 | -195.9 |
24.77
70.22
31.30
|
|
60 tháng
(2021-10-14) |
-58.18 | -65.09% | 169,561,595 | -4,673,903 | -304.4 |
23.97
91.40
31.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/04/2013 |
1.20
|
3,800 | 1.10 | 1.20 | 1.10 | 0 | 0 | 0 |
| 09/04/2013 |
1.10
|
1,600 | 1.10 | 1.10 | 1.08 | 0 | 0 | 0 |
| 08/04/2013 |
1.10
|
1,100 | 1.04 | 1.10 | 1.10 | 0 | 0 | 0 |
| 05/04/2013 |
1.04
|
100 | 1.10 | 1.10 | 1.04 | 0 | 0 | 0 |
| 04/04/2013 |
1.10
|
100 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 03/04/2013 |
1.10
|
1,200 | 1.10 | 1.10 | 1.01 | 0 | 0 | 0 |
| 02/04/2013 |
1.10
|
300 | 1.10 | 1.13 | 1.10 | 0 | 0 | 0 |
| 01/04/2013 |
1.10
|
1,100 | 1.07 | 1.10 | 1.07 | 0 | 0 | 0 |
| 29/03/2013 |
1.07
|
4,500 | 1.04 | 1.07 | 1.04 | 0 | 0 | 0 |
| 28/03/2013 |
1.04
|
200 | 1.05 | 1.05 | 1.04 | 0 | 0 | 0 |
| 27/03/2013 |
1.05
|
1,000 | 1.05 | 1.05 | 1.04 | 0 | 0 | 0 |
| 26/03/2013 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
| 25/03/2013 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
| 22/03/2013 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
| 21/03/2013 |
1.05
|
3,900 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
| 20/03/2013 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
| 19/03/2013 |
1.05
|
1,100 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
| 18/03/2013 |
1.05
|
0 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
| 15/03/2013 |
1.05
|
2,400 | 1.13 | 1.13 | 1.05 | 0 | 0 | 0 |
| 14/03/2013 |
1.13
|
2,700 | 1.13 | 1.13 | 1.05 | 0 | 0 | 0 |
| 13/03/2013 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
| 12/03/2013 |
1.13
|
1,000 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
| 11/03/2013 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
| 08/03/2013 |
1.13
|
6,000 | 1.10 | 1.13 | 1.10 | 0 | 0 | 0 |
| 07/03/2013 |
1.10
|
1,400 | 1.05 | 1.10 | 1.10 | 0 | 0 | 0 |
| 06/03/2013 |
1.05
|
3,000 | 1.05 | 1.05 | 1.02 | 0 | 0 | 0 |
| 05/03/2013 |
1.05
|
1,700 | 1.08 | 1.08 | 1.05 | 0 | 0 | 0 |
| 04/03/2013 |
1.08
|
0 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 |
| 01/03/2013 |
1.08
|
2,700 | 1.11 | 1.11 | 1.07 | 0 | 0 | 0 |
| 28/02/2013 |
1.11
|
200 | 1.10 | 1.11 | 1.11 | 0 | 0 | 0 |
| 27/02/2013 |
1.10
|
4,000 | 1.12 | 1.12 | 1.10 | 0 | 0 | 0 |
| 26/02/2013 |
1.12
|
13,700 | 1.12 | 1.12 | 1.07 | 0 | 0 | 0 |
| 25/02/2013 |
1.12
|
1,100 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 |
| 22/02/2013 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 |
| 21/02/2013 |
1.12
|
28,100 | 1.11 | 1.15 | 1.12 | 900 | 0 | 0.0 |
| 20/02/2013 |
1.11
|
18,700 | 1.12 | 1.13 | 1.11 | 0 | 0 | 0 |
| 19/02/2013 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 |
| 18/02/2013 |
1.12
|
2,000 | 1.18 | 1.18 | 1.12 | 0 | 0 | 0 |
| 08/02/2013 |
1.18
|
100 | 1.14 | 1.18 | 1.18 | 0 | 0 | 0 |
| 07/02/2013 |
1.14
|
100 | 1.11 | 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 | 1.12 | 1.12 | 1.11 | 0 | 0 | 0 |
| 04/02/2013 |
1.12
|
9,100 | 1.07 | 1.12 | 1.08 | 0 | 0 | 0 |
| 01/02/2013 |
1.07
|
700 | 1.15 | 1.15 | 1.07 | 0 | 700 | 0.0 |
| 31/01/2013 |
1.15
|
3,400 | 1.11 | 1.15 | 1.10 | 0 | 0 | 0 |
| 30/01/2013 |
1.11
|
1,000 | 1.14 | 1.14 | 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 | 1.15 | 1.15 | 1.13 | 0 | 0 | 0 |
| 25/01/2013 |
1.15
|
2,000 | 1.11 | 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 | 1.12 | 1.13 | 1.11 | 0 | 0 | 0 |
| 21/01/2013 |
1.12
|
16,800 | 1.13 | 1.14 | 1.12 | 2,000 | 16,800 | -0.1 |
| 18/01/2013 |
1.13
|
8,700 | 1.19 | 1.19 | 1.10 | 0 | 0 | 0 |
| 17/01/2013 |
1.19
|
13,500 | 1.20 | 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 | 1.18 | 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 | 1.18 | 1.19 | 1.15 | 0 | 5,000 | -0.1 |
| 08/01/2013 |
1.18
|
24,000 | 1.23 | 1.23 | 1.17 | 0 | 19,000 | -0.2 |
| 07/01/2013 |
1.23
|
4,100 | 1.21 | 1.23 | 1.17 | 0 | 0 | 0 |
| 04/01/2013 |
1.21
|
1,000 | 1.24 | 1.24 | 1.21 | 0 | 0 | 0 |
| 03/01/2013 |
1.24
|
1,100 | 1.26 | 1.26 | 1.20 | 0 | 0 | 0 |
| 02/01/2013 |
1.26
|
18,500 | 1.23 | 1.26 | 1.15 | 0 | 0 | 0 |
| 28/12/2012 |
1.23
|
110,000 | 1.21 | 1.25 | 1.20 | 0 | 60,000 | -0.6 |
| 27/12/2012 |
1.21
|
3,000 | 1.21 | 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 | 1.18 | 1.23 | 1.18 | 0 | 0 | 0 |
| 21/12/2012 |
1.18
|
56,300 | 1.19 | 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 | 1.20 | 1.20 | 1.17 | 0 | 8,800 | -0.1 |
| 18/12/2012 |
1.20
|
94,300 | 1.21 | 1.21 | 1.18 | 0 | 52,400 | -0.5 |
| 17/12/2012 |
1.21
|
70,900 | 1.15 | 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 | 1.18 | 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 | 1.11 | 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 | 1.08 | 1.08 | 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 | 1.07 | 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 | 1.06 | 1.07 | 1.07 | 0 | 26,000 | -0.2 |
| 28/11/2012 |
1.06
|
59,000 | 1.06 | 1.07 | 1.06 | 0 | 58,000 | -0.5 |
| 27/11/2012 |
1.06
|
69,000 | 1.13 | 1.13 | 1.06 | 0 | 0 | 0 |
| 26/11/2012 |
1.13
|
35,000 | 1.18 | 1.18 | 1.13 | 0 | 30,000 | -0.3 |
| 23/11/2012 |
1.18
|
7,700 | 1.21 | 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 | 1.15 | 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 | 1.18 | 1.20 | 1.19 | 0 | 0 | 0 |
| 16/11/2012 |
1.18
|
17,000 | 1.17 | 1.19 | 1.18 | 0 | 0 | 0 |
| 15/11/2012 |
1.17
|
14,200 | 1.11 | 1.18 | 1.13 | 0 | 0 | 0 |
| 14/11/2012 |
1.11
|
2,000 | 1.10 | 1.11 | 1.11 | 0 | 0 | 0 |
| 13/11/2012 |
1.10
|
2,000 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |