| 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) |
2.90 | 5.63% | 429,600 | -40,600 | -1.5 |
51.10
56.80
56.80
|
|
2 tháng
(2026-08-06) |
6.40 | 13.33% | 1,094,600 | -51,700 | -2.1 |
48
56.80
56.80
|
|
3 tháng
(2026-07-07) |
5.74 | 11.80% | 1,729,800 | -97,800 | -4.4 |
45.80
56.80
56.80
|
|
6 tháng
(2026-04-08) |
11.39 | 26.48% | 4,100,000 | -209,900 | -9.7 |
42.35
56.80
56.80
|
|
12 tháng
(2025-10-10) |
8.19 | 17.72% | 19,527,000 | 482,700 | 30.7 |
41.98
65.13
56.80
|
|
24 tháng
(2024-10-15) |
19.05 | 53.87% | 36,825,000 | 647,256 | 36.1 |
31.61
65.13
56.80
|
|
36 tháng
(2023-10-23) |
14.17 | 35.21% | 55,496,500 | 431,351 | 28.4 |
31.61
65.13
56.80
|
|
60 tháng
(2021-11-01) |
18.35 | 50.90% | 89,974,100 | 1,774,455 | 82.9 |
16.57
65.13
56.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/10/2012 |
3.10
|
1,930 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 16/10/2012 |
3.10
|
9,320 | 3.13 | 3.13 | 3.10 | 0 | 700 | 0.0 |
| 15/10/2012 |
3.17
|
1,620 | 3.20 | 3.20 | 3.17 | 0 | 500 | 0.0 |
| 12/10/2012 |
3.10
|
10,940 | 3.10 | 3.13 | 3.10 | 9,100 | 0 | 0.1 |
| 11/10/2012 |
3.10
|
13,350 | 3.07 | 3.13 | 3.07 | 0 | 0 | 0 |
| 10/10/2012 |
3.07
|
14,670 | 2.97 | 3.07 | 2.97 | 0 | 0 | 0 |
| 09/10/2012 |
3.03
|
13,000 | 3.00 | 3.03 | 3.00 | 0 | 0 | 0 |
| 08/10/2012 |
2.97
|
15,840 | 3.03 | 3.10 | 2.97 | 10 | 0 | 0.0 |
| 05/10/2012 |
3.00
|
10,760 | 2.97 | 3.00 | 2.97 | 4,500 | 0 | 0.0 |
| 04/10/2012 |
2.97
|
37,530 | 2.93 | 2.97 | 2.90 | 0 | 0 | 0 |
| 03/10/2012 |
2.90
|
4,770 | 2.90 | 3.00 | 2.86 | 0 | 0 | 0 |
| 02/10/2012 |
2.86
|
3,450 | 2.97 | 3.03 | 2.86 | 0 | 0 | 0 |
| 01/10/2012 |
2.90
|
26,340 | 3.03 | 3.03 | 2.90 | 10,000 | 0 | 0.1 |
| 28/09/2012 |
3.03
|
13,000 | 3.10 | 3.10 | 3.03 | 4,000 | 0 | 0.0 |
| 27/09/2012 |
3.03
|
11,510 | 3.10 | 3.10 | 3.03 | 0 | 0 | 0 |
| 26/09/2012 |
3.07
|
26,550 | 3.10 | 3.10 | 3.00 | 0 | 0 | 0 |
| 25/09/2012 |
3.03
|
10,650 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 |
| 24/09/2012 |
3.03
|
4,230 | 3.10 | 3.10 | 3.03 | 0 | 0 | 0 |
| 21/09/2012 |
3.10
|
19,380 | 3.07 | 3.10 | 3.03 | 0 | 500 | 0.0 |
| 20/09/2012 |
3.10
|
15,020 | 3.03 | 3.10 | 3.03 | 0 | 0 | 0 |
| 19/09/2012 |
3.10
|
7,900 | 3.03 | 3.10 | 3.00 | 300 | 500 | 0.0 |
| 18/09/2012 |
3.10
|
6,850 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
| 17/09/2012 |
3.17
|
3,130 | 3.17 | 3.20 | 3.10 | 0 | 0 | 0 |
| 14/09/2012 |
3.17
|
28,200 | 3.20 | 3.20 | 3.17 | 0 | 0 | 0 |
| 13/09/2012 |
3.17
|
16,910 | 3.10 | 3.17 | 3.10 | 0 | 0 | 0 |
| 12/09/2012 |
3.10
|
14,200 | 3.13 | 3.13 | 3.03 | 10,200 | 0 | 0.1 |
| 11/09/2012 |
3.03
|
6,860 | 3.03 | 3.07 | 3.00 | 0 | 1,860 | 0.0 |
| 10/09/2012 |
3.03
|
66,590 | 3.13 | 3.17 | 3.03 | 5,040 | 0 | 0.0 |
| 07/09/2012 |
3.17
|
13,780 | 3.20 | 3.20 | 3.10 | 5,970 | 0 | 0.1 |
| 06/09/2012 |
3.20
|
11,720 | 3.17 | 3.23 | 3.17 | 0 | 0 | 0 |
| 05/09/2012 |
3.20
|
20,020 | 3.23 | 3.27 | 3.20 | 0 | 2,000 | 0.0 |
| 04/09/2012 |
3.27
|
5,820 | 3.27 | 3.27 | 3.23 | 0 | 0 | 0 |
| 31/08/2012 |
3.23
|
4,530 | 3.23 | 3.23 | 3.17 | 0 | 0 | 0 |
| 30/08/2012 |
3.23
|
15,620 | 3.27 | 3.27 | 3.20 | 0 | 0 | 0 |
| 29/08/2012 |
3.20
|
11,630 | 3.20 | 3.27 | 3.20 | 0 | 0 | 0 |
| 28/08/2012 |
3.20
|
5,260 | 3.07 | 3.20 | 3.03 | 0 | 4,500 | 0.0 |
| 27/08/2012 |
3.10
|
45,510 | 3.23 | 3.27 | 3.10 | 0 | 0 | 0 |
| 24/08/2012 |
3.23
|
16,480 | 3.00 | 3.23 | 3.00 | 0 | 0 | 0 |
| 23/08/2012 |
3.10
|
64,580 | 3.13 | 3.13 | 3.10 | 0 | 0 | 0 |
| 22/08/2012 |
3.23
|
93,940 | 3.30 | 3.34 | 3.23 | 1,200 | 0 | 0.0 |
| 21/08/2012 |
3.40
|
48,750 | 3.47 | 3.47 | 3.30 | 7,020 | 5,000 | 0.0 |
| 20/08/2012 |
3.47
|
22,430 | 3.44 | 3.50 | 3.44 | 360 | 5,270 | -0.1 |
| 17/08/2012 |
3.47
|
14,950 | 3.44 | 3.47 | 3.44 | 0 | 0 | 0 |
| 16/08/2012 |
3.47
|
23,140 | 3.54 | 3.54 | 3.47 | 100 | 0 | 0.0 |
| 15/08/2012 |
3.47
|
6,460 | 3.47 | 3.54 | 3.47 | 0 | 0 | 0 |
| 14/08/2012 |
3.54
|
12,840 | 3.50 | 3.54 | 3.44 | 20 | 0 | 0.0 |
| 13/08/2012 |
3.47
|
22,400 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 |
| 10/08/2012 |
3.50
|
13,890 | 3.54 | 3.54 | 3.47 | 300 | 0 | 0.0 |
| 09/08/2012 |
3.54
|
23,680 | 3.50 | 3.54 | 3.47 | 2,000 | 0 | 0.0 |
| 08/08/2012 |
3.50
|
7,490 | 3.47 | 3.54 | 3.44 | 0 | 0 | 0 |
| 07/08/2012 |
3.47
|
6,120 | 3.54 | 3.54 | 3.44 | 361,000 | 360,000 | 0.0 |
| 06/08/2012 |
3.47
|
4,140 | 3.44 | 3.50 | 3.44 | 0 | 0 | 0 |
| 03/08/2012 |
3.44
|
20,410 | 3.44 | 3.47 | 3.44 | 0 | 0 | 0 |
| 02/08/2012 |
3.44
|
8,270 | 3.54 | 3.54 | 3.44 | 1,000 | 0 | 0.0 |
| 01/08/2012 |
3.54
|
31,450 | 3.47 | 3.54 | 3.40 | 5,000 | 0 | 0.1 |
| 31/07/2012 |
3.57
|
8,850 | 3.50 | 3.57 | 3.44 | 2,000 | 0 | 0.0 |
| 30/07/2012 |
3.50
|
5,840 | 3.54 | 3.54 | 3.47 | 0 | 0 | 0 |
| 27/07/2012 |
3.54
|
74,380 | 3.47 | 3.54 | 3.34 | 1,000 | 0 | 0.0 |
| 26/07/2012 |
3.47
|
34,010 | 3.50 | 3.54 | 3.47 | 0 | 0 | 0 |
| 25/07/2012 |
3.54
|
21,880 | 3.50 | 3.57 | 3.50 | 0 | 0 | 0 |
| 24/07/2012 |
3.54
|
33,840 | 3.57 | 3.64 | 3.54 | 0 | 0 | 0 |
| 23/07/2012 |
3.71
|
24,240 | 3.67 | 3.71 | 3.61 | 400 | 0 | 0.0 |
| 20/07/2012 |
3.77
|
36,430 | 3.67 | 3.84 | 3.67 | 1,630 | 0 | 0.0 |
| 19/07/2012 |
3.81
|
49,200 | 3.61 | 3.81 | 3.61 | 0 | 6,970 | -0.1 |
| 18/07/2012 |
3.64
|
49,770 | 3.67 | 3.67 | 3.54 | 0 | 0 | 0 |
| 17/07/2012 |
3.67
|
6,980 | 3.50 | 3.67 | 3.50 | 0 | 0 | 0 |
| 16/07/2012 |
3.54
|
27,080 | 3.57 | 3.67 | 3.50 | 0 | 0 | 0 |
| 13/07/2012 |
3.67
|
20,950 | 3.54 | 3.67 | 3.54 | 0 | 500 | 0.0 |
| 12/07/2012 |
3.54
|
31,760 | 3.67 | 3.67 | 3.47 | 0 | 0 | 0 |
| 11/07/2012 |
3.61
|
29,110 | 3.64 | 3.67 | 3.44 | 0 | 0 | 0 |
| 10/07/2012 |
3.61
|
14,360 | 3.47 | 3.64 | 3.47 | 0 | 3,030 | 0.0 |
| 09/07/2012 |
3.47
|
20,890 | 3.57 | 3.57 | 3.47 | 0 | 110 | 0.0 |
| 06/07/2012 |
3.57
|
3,740 | 3.71 | 3.71 | 3.57 | 20 | 0 | 0.0 |
| 05/07/2012 |
3.64
|
19,600 | 3.64 | 3.64 | 3.54 | 1,300 | 0 | 0.0 |
| 04/07/2012 |
3.64
|
12,030 | 3.71 | 3.71 | 3.64 | 0 | 0 | 0 |
| 03/07/2012 |
3.71
|
34,830 | 3.71 | 3.71 | 3.57 | 0 | 0 | 0 |
| 02/07/2012 |
3.64
|
9,930 | 3.64 | 3.64 | 3.61 | 20 | 0 | 0.0 |
| 29/06/2012 |
3.71
|
42,200 | 3.64 | 3.71 | 3.61 | 1,520 | 0 | 0.0 |
| 28/06/2012 |
3.64
|
20,350 | 3.71 | 3.71 | 3.64 | 0 | 0 | 0 |
| 27/06/2012 |
3.71
|
48,200 | 3.74 | 3.87 | 3.67 | 0 | 0 | 0 |
| 26/06/2012 |
3.81
|
12,090 | 3.91 | 3.91 | 3.71 | 0 | 4,270 | 0.0 |
| 25/06/2012 |
3.84
|
24,260 | 3.84 | 3.91 | 3.74 | 0 | 0 | 0 |
| 22/06/2012 |
3.91
|
2,500 | 3.81 | 3.91 | 3.81 | 1,000 | 0 | 0.0 |
| 21/06/2012 |
3.91
|
6,150 | 3.87 | 3.91 | 3.81 | 0 | 0 | 0 |
| 20/06/2012 |
3.91
|
21,950 | 3.84 | 3.91 | 3.81 | 0 | 0 | 0 |
| 19/06/2012 |
3.87
|
30,870 | 3.91 | 3.91 | 3.81 | 0 | 0 | 0 |
| 18/06/2012 |
3.91
|
9,090 | 3.98 | 4.01 | 3.87 | 0 | 0 | 0 |
| 15/06/2012 |
3.87
|
24,650 | 4.01 | 4.01 | 3.84 | 0 | 0 | 0 |
| 14/06/2012 |
3.94
|
15,030 | 3.84 | 3.94 | 3.84 | 0 | 2,000 | 0.0 |
| 13/06/2012 |
3.84
|
5,270 | 3.87 | 3.87 | 3.84 | 0 | 2,000 | 0.0 |
| 12/06/2012 |
3.87
|
12,370 | 3.91 | 4.04 | 3.87 | 0 | 0 | 0 |
| 11/06/2012 |
3.98
|
39,030 | 3.98 | 4.01 | 3.87 | 0 | 0 | 0 |
| 08/06/2012 |
3.98
|
67,530 | 3.87 | 4.01 | 3.87 | 0 | 0 | 0 |
| 07/06/2012 |
3.94
|
28,860 | 3.87 | 3.94 | 3.81 | 0 | 0 | 0 |
| 06/06/2012 |
3.81
|
42,770 | 3.74 | 3.84 | 3.67 | 0 | 0 | 0 |
| 05/06/2012 |
3.74
|
26,220 | 3.67 | 3.74 | 3.64 | 0 | 0 | 0 |
| 04/06/2012 |
3.67
|
32,350 | 3.67 | 3.74 | 3.64 | 0 | 0 | 0 |
| 01/06/2012 |
3.77
|
16,030 | 3.77 | 3.84 | 3.74 | 0 | 0 | 0 |
| 31/05/2012 |
3.77
|
26,600 | 3.87 | 3.87 | 3.74 | 400 | 0 | 0.0 |
| 30/05/2012 |
3.87
|
24,130 | 3.94 | 3.94 | 3.77 | 0 | 0 | 0 |