| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
1.40 | 7.18% | 3,826,600 | 281,700 | 6.1 |
19.10
22.90
22.90
|
|
2 tháng
(2026-08-06) |
2.10 | 11.17% | 8,175,600 | 338,800 | 7.2 |
18.80
22.90
22.90
|
|
3 tháng
(2026-07-07) |
2.25 | 12.06% | 11,379,100 | 289,400 | 6.2 |
18.30
22.90
22.90
|
|
6 tháng
(2026-04-08) |
5.35 | 34.44% | 32,050,300 | 264,700 | 6.6 |
15.55
22.90
22.90
|
|
12 tháng
(2025-10-10) |
3.12 | 17.52% | 65,599,300 | -398,700 | -10.4 |
14.73
22.90
22.90
|
|
24 tháng
(2024-10-15) |
13.43 | 179.88% | 120,966,400 | 38,100 | 2.0 |
7.19
22.90
22.90
|
|
36 tháng
(2023-10-23) |
12.35 | 144.45% | 251,351,500 | -274,300 | -3.6 |
7.19
22.90
22.90
|
|
60 tháng
(2021-11-01) |
13.76 | 192.60% | 361,932,800 | 154,466 | 7.6 |
6.80
22.90
22.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/10/2012 |
0.99
|
18,150 | 0.95 | 0.99 | 0.95 | 0 | 0 | 0 |
| 15/10/2012 |
0.95
|
7,820 | 0.94 | 0.99 | 0.94 | 0 | 0 | 0 |
| 12/10/2012 |
0.97
|
5,980 | 0.99 | 0.99 | 0.97 | 0 | 0 | 0 |
| 11/10/2012 |
0.99
|
19,610 | 0.99 | 1.01 | 0.99 | 0 | 0 | 0 |
| 10/10/2012 |
0.99
|
10 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 |
| 09/10/2012 |
0.99
|
3,760 | 0.95 | 0.99 | 0.94 | 0 | 0 | 0 |
| 08/10/2012 |
0.95
|
5,000 | 0.97 | 0.97 | 0.95 | 0 | 0 | 0 |
| 05/10/2012 |
0.95
|
2,110 | 0.92 | 0.95 | 0.92 | 0 | 0 | 0 |
| 04/10/2012 |
0.92
|
7,990 | 0.92 | 0.92 | 0.92 | 0 | 0 | 0 |
| 03/10/2012 |
0.94
|
5,400 | 0.95 | 0.95 | 0.94 | 0 | 0 | 0 |
| 02/10/2012 |
0.95
|
10,220 | 0.95 | 0.95 | 0.94 | 0 | 0 | 0 |
| 01/10/2012 |
0.95
|
22,880 | 0.97 | 0.97 | 0.95 | 0 | 0 | 0 |
| 28/09/2012 |
0.99
|
15,850 | 0.97 | 0.99 | 0.95 | 0 | 0 | 0 |
| 27/09/2012 |
0.99
|
3,260 | 0.95 | 0.99 | 0.95 | 0 | 0 | 0 |
| 26/09/2012 |
0.97
|
5,000 | 0.97 | 0.99 | 0.95 | 0 | 0 | 0 |
| 25/09/2012 |
0.97
|
18,000 | 0.99 | 0.99 | 0.95 | 0 | 0 | 0 |
| 24/09/2012 |
0.99
|
6,060 | 0.97 | 0.99 | 0.97 | 0 | 0 | 0 |
| 21/09/2012 |
0.99
|
3,230 | 0.97 | 1.01 | 0.97 | 0 | 0 | 0 |
| 20/09/2012 |
0.97
|
17,880 | 0.97 | 0.97 | 0.95 | 0 | 0 | 0 |
| 19/09/2012 |
0.99
|
14,910 | 0.95 | 0.99 | 0.95 | 0 | 0 | 0 |
| 18/09/2012 |
0.99
|
24,690 | 1.02 | 1.02 | 0.99 | 0 | 0 | 0 |
| 17/09/2012 |
1.02
|
33,680 | 1.02 | 1.06 | 1.02 | 0 | 0 | 0 |
| 14/09/2012 |
1.02
|
29,400 | 1.02 | 1.02 | 1.01 | 0 | 0 | 0 |
| 13/09/2012 |
0.99
|
36,040 | 0.97 | 0.99 | 0.97 | 0 | 0 | 0 |
| 12/09/2012 |
0.97
|
6,440 | 0.99 | 0.99 | 0.97 | 0 | 0 | 0 |
| 11/09/2012 |
0.97
|
18,100 | 0.97 | 0.97 | 0.95 | 0 | 1,000 | 0.0 |
| 10/09/2012 |
0.97
|
36,260 | 0.99 | 0.99 | 0.97 | 0 | 0 | 0 |
| 07/09/2012 |
1.01
|
18,550 | 0.99 | 1.01 | 0.99 | 0 | 0 | 0 |
| 06/09/2012 |
0.99
|
70,900 | 1.04 | 1.04 | 0.99 | 0 | 0 | 0 |
| 05/09/2012 |
1.04
|
53,620 | 1.07 | 1.07 | 1.02 | 0 | 0 | 0 |
| 04/09/2012 |
1.07
|
44,480 | 1.06 | 1.07 | 1.02 | 0 | 0 | 0 |
| 31/08/2012 |
1.06
|
3,620 | 1.02 | 1.06 | 1.02 | 1,000 | 0 | 0.0 |
| 30/08/2012 |
1.07
|
24,020 | 1.06 | 1.07 | 1.02 | 0 | 0 | 0 |
| 29/08/2012 |
1.02
|
49,820 | 1.02 | 1.02 | 0.99 | 0 | 0 | 0 |
| 28/08/2012 |
0.99
|
63,470 | 0.99 | 1.01 | 0.95 | 0 | 0 | 0 |
| 27/08/2012 |
0.99
|
171,890 | 1.02 | 1.04 | 0.99 | 900 | 0 | 0.0 |
| 24/08/2012 |
1.04
|
97,580 | 0.97 | 1.06 | 0.97 | 0 | 0 | 0 |
| 23/08/2012 |
1.02
|
211,680 | 1.02 | 1.04 | 1.02 | 0 | 0 | 0 |
| 22/08/2012 |
1.07
|
132,990 | 1.09 | 1.11 | 1.07 | 0 | 1,000 | 0.0 |
| 21/08/2012 |
1.12
|
91,480 | 1.14 | 1.14 | 1.12 | 0 | 0 | 0 |
| 20/08/2012 |
1.18
|
28,620 | 1.16 | 1.19 | 1.16 | 500 | 0 | 0.0 |
| 17/08/2012 |
1.18
|
7,450 | 1.16 | 1.18 | 1.16 | 0 | 0 | 0 |
| 16/08/2012 |
1.18
|
29,580 | 1.18 | 1.18 | 1.16 | 0 | 0 | 0 |
| 15/08/2012 |
1.18
|
45,080 | 1.18 | 1.18 | 1.16 | 0 | 0 | 0 |
| 14/08/2012 |
1.18
|
39,600 | 1.18 | 1.18 | 1.16 | 0 | 0 | 0 |
| 13/08/2012 |
1.18
|
39,700 | 1.19 | 1.19 | 1.16 | 0 | 0 | 0 |
| 10/08/2012 |
1.19
|
26,630 | 1.19 | 1.19 | 1.18 | 1,000 | 0 | 0.0 |
| 09/08/2012 |
1.19
|
55,310 | 1.21 | 1.23 | 1.19 | 0 | 0 | 0 |
| 08/08/2012 |
1.19
|
19,460 | 1.18 | 1.21 | 1.18 | 0 | 0 | 0 |
| 07/08/2012 |
1.21
|
22,780 | 1.19 | 1.21 | 1.18 | 0 | 0 | 0 |
| 06/08/2012 |
1.19
|
35,910 | 1.18 | 1.21 | 1.16 | 0 | 0 | 0 |
| 03/08/2012 |
1.16
|
40,180 | 1.14 | 1.18 | 1.14 | 0 | 0 | 0 |
| 02/08/2012 |
1.16
|
29,050 | 1.16 | 1.18 | 1.16 | 0 | 0 | 0 |
| 01/08/2012 |
1.16
|
76,380 | 1.18 | 1.18 | 1.14 | 0 | 0 | 0 |
| 31/07/2012 |
1.18
|
35,640 | 1.19 | 1.19 | 1.18 | 0 | 0 | 0 |
| 30/07/2012 |
1.19
|
48,180 | 1.14 | 1.19 | 1.14 | 0 | 0 | 0 |
| 27/07/2012 |
1.14
|
53,350 | 1.18 | 1.18 | 1.14 | 0 | 15,010 | -0.1 |
| 26/07/2012 |
1.18
|
14,360 | 1.16 | 1.18 | 1.16 | 0 | 0 | 0 |
| 25/07/2012 |
1.14
|
99,950 | 1.18 | 1.18 | 1.14 | 0 | 0 | 0 |
| 24/07/2012 |
1.18
|
173,250 | 1.19 | 1.21 | 1.18 | 0 | 0 | 0 |
| 23/07/2012 |
1.23
|
140,750 | 1.24 | 1.24 | 1.21 | 0 | 0 | 0 |
| 20/07/2012 |
1.24
|
118,410 | 1.28 | 1.31 | 1.24 | 0 | 0 | 0 |
| 19/07/2012 |
1.28
|
151,280 | 1.23 | 1.28 | 1.21 | 0 | 0 | 0 |
| 18/07/2012 |
1.23
|
95,290 | 1.24 | 1.28 | 1.21 | 0 | 0 | 0 |
| 17/07/2012 |
1.23
|
120,800 | 1.16 | 1.23 | 1.16 | 0 | 0 | 0 |
| 16/07/2012 |
1.18
|
163,680 | 1.23 | 1.23 | 1.18 | 0 | 0 | 0 |
| 13/07/2012 |
1.23
|
179,460 | 1.24 | 1.26 | 1.19 | 0 | 0 | 0 |
| 12/07/2012 |
1.21
|
135,160 | 1.16 | 1.21 | 1.16 | 0 | 0 | 0 |
| 11/07/2012 |
1.16
|
54,350 | 1.14 | 1.18 | 1.14 | 0 | 0 | 0 |
| 10/07/2012 |
1.14
|
29,440 | 1.09 | 1.14 | 1.09 | 0 | 0 | 0 |
| 09/07/2012 |
1.12
|
182,660 | 1.14 | 1.14 | 1.11 | 0 | 18,350 | -0.1 |
| 06/07/2012 |
1.16
|
100,630 | 1.14 | 1.18 | 1.12 | 0 | 41,620 | -0.3 |
| 05/07/2012 |
1.14
|
119,280 | 1.07 | 1.14 | 1.07 | 0 | 0 | 0 |
| 04/07/2012 |
1.09
|
141,470 | 1.12 | 1.12 | 1.07 | 0 | 0 | 0 |
| 03/07/2012 |
1.09
|
249,130 | 1.16 | 1.16 | 1.07 | 0 | 0 | 0 |
| 02/07/2012 |
1.12
|
143,780 | 1.18 | 1.19 | 1.12 | 0 | 0 | 0 |
| 29/06/2012 |
1.16
|
160,490 | 1.18 | 1.18 | 1.14 | 0 | 0 | 0 |
| 28/06/2012 |
1.16
|
167,170 | 1.19 | 1.19 | 1.12 | 0 | 0 | 0 |
| 27/06/2012 |
1.16
|
151,440 | 1.19 | 1.21 | 1.14 | 0 | 0 | 0 |
| 26/06/2012 |
1.19
|
267,940 | 1.24 | 1.24 | 1.19 | 0 | 0 | 0 |
| 25/06/2012 |
1.24
|
391,830 | 1.31 | 1.33 | 1.24 | 60,870 | 0 | 0.4 |
| 22/06/2012 |
1.29
|
349,260 | 1.33 | 1.35 | 1.29 | 0 | 0 | 0 |
| 21/06/2012 |
1.35
|
76,140 | 1.36 | 1.38 | 1.35 | 0 | 0 | 0 |
| 20/06/2012 |
1.36
|
392,420 | 1.41 | 1.41 | 1.33 | 0 | 0 | 0 |
| 19/06/2012 |
1.40
|
334,340 | 1.36 | 1.45 | 1.36 | 10 | 0 | 0.0 |
| 18/06/2012 |
1.38
|
220,850 | 1.38 | 1.38 | 1.38 | 0 | 0 | 0 |
| 15/06/2012 |
1.33
|
496,160 | 1.35 | 1.40 | 1.33 | 0 | 0 | 0 |
| 14/06/2012 |
1.36
|
151,090 | 1.35 | 1.38 | 1.31 | 0 | 0 | 0 |
| 13/06/2012 |
1.36
|
554,050 | 1.40 | 1.41 | 1.36 | 0 | 0 | 0 |
| 12/06/2012 |
1.43
|
399,630 | 1.40 | 1.47 | 1.38 | 0 | 0 | 0 |
| 11/06/2012 |
1.40
|
494,970 | 1.40 | 1.40 | 1.38 | 0 | 0 | 0 |
| 08/06/2012 |
1.35
|
209,610 | 1.35 | 1.35 | 1.35 | 0 | 0 | 0 |
| 07/06/2012 |
1.29
|
140,750 | 1.29 | 1.29 | 1.29 | 0 | 0 | 0 |
| 06/06/2012 |
1.24
|
191,030 | 1.26 | 1.28 | 1.23 | 1,300 | 0 | 0.0 |
| 05/06/2012 |
1.28
|
359,420 | 1.28 | 1.28 | 1.19 | 7,000 | 0 | 0.0 |
| 04/06/2012 |
1.24
|
93,680 | 1.26 | 1.26 | 1.24 | 0 | 0 | 0 |
| 01/06/2012 |
1.29
|
44,600 | 1.33 | 1.36 | 1.29 | 0 | 0 | 0 |
| 31/05/2012 |
1.35
|
50,830 | 1.36 | 1.41 | 1.31 | 0 | 0 | 0 |
| 30/05/2012 |
1.38
|
82,090 | 1.38 | 1.41 | 1.38 | 0 | 0 | 0 |
| 29/05/2012 |
1.40
|
61,810 | 1.40 | 1.41 | 1.36 | 0 | 0 | 0 |