| 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) |
-0.26 | -3.44% | 361,400 | -15,700 | -0.1 |
7.10
11.15
7.29
|
|
2 tháng
(2026-07-20) |
-0.98 | -11.81% | 682,100 | -16,300 | -0.1 |
7.10
11.15
7.29
|
|
3 tháng
(2026-06-22) |
-1.58 | -17.78% | 940,500 | -17,100 | -0.1 |
7.10
11.15
7.29
|
|
6 tháng
(2026-03-23) |
-1.29 | -15.04% | 2,087,300 | -24,700 | -0.2 |
6.95
11.33
7.29
|
|
12 tháng
(2025-09-23) |
-5.76 | -44.13% | 19,310,500 | -24,900 | -0.4 |
6.95
14.05
7.29
|
|
24 tháng
(2024-09-30) |
0.76 | 11.63% | 69,114,200 | -115,100 | -1.3 |
5.96
15.05
7.29
|
|
36 tháng
(2023-10-04) |
-0.50 | -6.44% | 132,424,900 | -654,221 | -6.2 |
5.90
15.05
7.29
|
|
60 tháng
(2021-10-14) |
-2.36 | -24.49% | 419,416,300 | -747,706 | -6.2 |
3.31
15.05
7.29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/11/2012 |
1.00
|
60 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 |
| 07/11/2012 |
1.00
|
20 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 |
| 06/11/2012 |
1.00
|
150 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 |
| 05/11/2012 |
1.00
|
10 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 |
| 02/11/2012 |
1.00
|
200 | 1.04 | 1.04 | 1.00 | 0 | 0 | 0 |
| 01/11/2012 |
1.04
|
200 | 1.09 | 1.09 | 1.04 | 0 | 0 | 0 |
| 31/10/2012 |
1.09
|
0 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 |
| 30/10/2012 |
1.09
|
110 | 1.13 | 1.13 | 1.09 | 0 | 0 | 0 |
| 29/10/2012 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
| 26/10/2012 |
1.13
|
10 | 1.09 | 1.13 | 1.13 | 0 | 0 | 0 |
| 25/10/2012 |
1.09
|
230 | 1.13 | 1.13 | 1.09 | 0 | 0 | 0 |
| 24/10/2012 |
1.13
|
40 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
| 23/10/2012 |
1.13
|
50 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
| 22/10/2012 |
1.13
|
310 | 1.09 | 1.13 | 1.13 | 0 | 0 | 0 |
| 19/10/2012 |
1.09
|
40 | 1.04 | 1.09 | 1.09 | 0 | 0 | 0 |
| 18/10/2012 |
1.04
|
10,220 | 1.09 | 1.09 | 1.04 | 0 | 0 | 0 |
| 17/10/2012 |
1.09
|
60 | 1.04 | 1.09 | 1.09 | 0 | 0 | 0 |
| 16/10/2012 |
1.04
|
10 | 1.00 | 1.04 | 1.04 | 0 | 0 | 0 |
| 15/10/2012 |
1.00
|
10 | 0.96 | 1.00 | 1.00 | 0 | 0 | 0 |
| 12/10/2012 |
0.96
|
0 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 |
| 11/10/2012 |
0.96
|
600 | 1.00 | 1.00 | 0.96 | 0 | 0 | 0 |
| 10/10/2012 |
1.00
|
450 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 |
| 09/10/2012 |
1.00
|
20 | 0.96 | 1.00 | 1.00 | 0 | 0 | 0 |
| 08/10/2012 |
0.96
|
10 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 |
| 05/10/2012 |
0.96
|
11,000 | 1.00 | 1.00 | 0.96 | 0 | 0 | 0 |
| 04/10/2012 |
1.00
|
320 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 |
| 03/10/2012 |
1.00
|
40 | 1.04 | 1.04 | 1.00 | 0 | 0 | 0 |
| 02/10/2012 |
1.04
|
10 | 1.09 | 1.09 | 1.04 | 0 | 0 | 0 |
| 01/10/2012 |
1.09
|
10 | 1.13 | 1.13 | 1.09 | 0 | 0 | 0 |
| 28/09/2012 |
1.13
|
10 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
| 27/09/2012 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
| 26/09/2012 |
1.13
|
0 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
| 25/09/2012 |
1.13
|
23,000 | 1.09 | 1.13 | 1.13 | 0 | 0 | 0 |
| 24/09/2012 |
1.09
|
15,000 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 |
| 21/09/2012 |
1.09
|
7,990 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 |
| 20/09/2012 |
1.09
|
0 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 |
| 19/09/2012 |
1.09
|
15,000 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 |
| 18/09/2012 |
1.09
|
15,040 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 |
| 17/09/2012 |
1.09
|
10,010 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 |
| 14/09/2012 |
1.09
|
3,100 | 1.04 | 1.09 | 1.09 | 0 | 0 | 0 |
| 13/09/2012 |
1.04
|
30 | 1.09 | 1.09 | 1.04 | 0 | 0 | 0 |
| 12/09/2012 |
1.09
|
4,000 | 1.13 | 1.13 | 1.09 | 0 | 0 | 0 |
| 11/09/2012 |
1.13
|
90 | 1.09 | 1.13 | 1.13 | 0 | 0 | 0 |
| 10/09/2012 |
1.09
|
20 | 1.04 | 1.09 | 1.09 | 0 | 0 | 0 |
| 07/09/2012 |
1.04
|
2,000 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 |
| 06/09/2012 |
1.04
|
100 | 1.09 | 1.09 | 1.04 | 0 | 0 | 0 |
| 05/09/2012 |
1.09
|
0 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 |
| 04/09/2012 |
1.09
|
4,110 | 1.04 | 1.09 | 1.09 | 0 | 0 | 0 |
| 31/08/2012 |
1.04
|
1,750 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 |
| 30/08/2012 |
1.04
|
11,600 | 1.09 | 1.09 | 1.04 | 0 | 0 | 0 |
| 29/08/2012 |
1.09
|
39,010 | 1.13 | 1.13 | 1.09 | 0 | 0 | 0 |
| 28/08/2012 |
1.13
|
250 | 1.17 | 1.17 | 1.13 | 0 | 0 | 0 |
| 27/08/2012 |
1.17
|
1,000 | 1.21 | 1.21 | 1.17 | 0 | 0 | 0 |
| 24/08/2012 |
1.21
|
310,020 | 1.17 | 1.21 | 1.21 | 0 | 2,000 | 0.0 |
| 23/08/2012 |
1.17
|
15,010 | 1.21 | 1.21 | 1.17 | 0 | 0 | 0 |
| 22/08/2012 |
1.21
|
36,000 | 1.25 | 1.25 | 1.21 | 0 | 0 | 0 |
| 21/08/2012 |
1.25
|
30 | 1.29 | 1.29 | 1.25 | 0 | 0 | 0 |
| 20/08/2012 |
1.29
|
1,020 | 1.25 | 1.29 | 1.29 | 0 | 0 | 0 |
| 17/08/2012 |
1.25
|
22,010 | 1.21 | 1.25 | 1.25 | 0 | 0 | 0 |
| 16/08/2012 |
1.21
|
49,230 | 1.25 | 1.25 | 1.21 | 0 | 0 | 0 |
| 15/08/2012 |
1.25
|
1,000 | 1.21 | 1.25 | 1.25 | 0 | 0 | 0 |
| 14/08/2012 |
1.21
|
6,300 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 |
| 13/08/2012 |
1.21
|
39,000 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 |
| 10/08/2012 |
1.21
|
5,440 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 |
| 09/08/2012 |
1.21
|
23,270 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 |
| 08/08/2012 |
1.21
|
80,500 | 1.25 | 1.25 | 1.21 | 0 | 0 | 0 |
| 07/08/2012 |
1.25
|
5,000 | 1.29 | 1.29 | 1.25 | 0 | 0 | 0 |
| 06/08/2012 |
1.29
|
19,950 | 1.25 | 1.29 | 1.29 | 0 | 0 | 0 |
| 03/08/2012 |
1.25
|
13,100 | 1.21 | 1.25 | 1.25 | 0 | 0 | 0 |
| 02/08/2012 |
1.21
|
15,050 | 1.17 | 1.21 | 1.21 | 0 | 0 | 0 |
| 01/08/2012 |
1.17
|
20,560 | 1.13 | 1.17 | 1.17 | 0 | 0 | 0 |
| 31/07/2012 |
1.13
|
20,160 | 1.09 | 1.13 | 1.13 | 0 | 0 | 0 |
| 30/07/2012 |
1.09
|
19,040 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 |
| 27/07/2012 |
1.09
|
9,100 | 1.04 | 1.09 | 1.09 | 0 | 0 | 0 |
| 26/07/2012 |
1.04
|
3,050 | 1.00 | 1.04 | 1.04 | 0 | 0 | 0 |
| 25/07/2012 |
1.00
|
11,100 | 0.96 | 1.00 | 1.00 | 0 | 0 | 0 |
| 24/07/2012 |
0.96
|
700 | 1.00 | 1.00 | 0.96 | 0 | 0 | 0 |
| 23/07/2012 |
1.00
|
11,760 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 |
| 20/07/2012 |
1.00
|
10,040 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 |
| 19/07/2012 |
1.00
|
1,370 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 |
| 18/07/2012 |
1.00
|
6,560 | 1.04 | 1.04 | 1.00 | 0 | 6,560 | 0.0 |
| 17/07/2012 |
1.04
|
5,000 | 1.00 | 1.04 | 1.04 | 0 | 0 | 0 |
| 16/07/2012 |
1.00
|
2,500 | 1.04 | 1.04 | 1.00 | 0 | 0 | 0 |
| 13/07/2012 |
1.04
|
26,950 | 1.00 | 1.04 | 1.04 | 0 | 0 | 0 |
| 12/07/2012 |
1.00
|
10,070 | 1.04 | 1.04 | 1.00 | 0 | 0 | 0 |
| 11/07/2012 |
1.04
|
3,020 | 1.00 | 1.04 | 1.04 | 0 | 0 | 0 |
| 10/07/2012 |
1.00
|
10,000 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 |
| 09/07/2012 |
1.00
|
4,100 | 0.96 | 1.00 | 1.00 | 0 | 0 | 0 |
| 06/07/2012 |
0.96
|
1,300 | 0.92 | 0.96 | 0.96 | 0 | 0 | 0 |
| 05/07/2012 |
0.92
|
5,010 | 0.88 | 0.92 | 0.92 | 0 | 0 | 0 |
| 04/07/2012 |
0.88
|
60 | 0.92 | 0.92 | 0.88 | 0 | 0 | 0 |
| 03/07/2012 |
0.92
|
12,560 | 0.96 | 0.96 | 0.92 | 0 | 5,000 | 0.0 |
| 02/07/2012 |
0.96
|
2,000 | 1.00 | 1.00 | 0.96 | 0 | 0 | 0 |
| 29/06/2012 |
1.00
|
3,010 | 1.04 | 1.04 | 1.00 | 2,000 | 0 | 0.0 |
| 28/06/2012 |
1.04
|
3,010 | 1.00 | 1.04 | 1.04 | 0 | 0 | 0 |
| 27/06/2012 |
1.00
|
50 | 0.96 | 1.00 | 1.00 | 0 | 0 | 0 |
| 26/06/2012 |
0.96
|
2,620 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 |
| 25/06/2012 |
0.96
|
2,230 | 1.00 | 1.00 | 0.96 | 0 | 0 | 0 |
| 22/06/2012 |
1.00
|
3,020 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 |
| 21/06/2012 |
1.00
|
2,500 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 |