| 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 | 1.68% | 40,400 | -200 | -0.0 |
59.50
68.10
61.20
|
|
2 tháng
(2026-07-20) |
-2.80 | -4.41% | 113,300 | -3,400 | -0.2 |
58.50
68.10
61.20
|
|
3 tháng
(2026-06-22) |
-6.70 | -9.94% | 139,800 | -3,900 | -0.2 |
58.50
68.50
61.20
|
|
6 tháng
(2026-03-23) |
-2.20 | -3.50% | 253,000 | -18,900 | -1.2 |
58.50
70
61.20
|
|
12 tháng
(2025-09-23) |
-16.32 | -21.19% | 870,700 | -14,700 | -0.9 |
58.50
77.57
61.20
|
|
24 tháng
(2024-09-30) |
-20.38 | -25.13% | 2,112,539 | -9,184 | -0.6 |
55.74
97.20
61.20
|
|
36 tháng
(2023-10-04) |
11.22 | 22.68% | 3,539,237 | -38,673 | -3.5 |
37.56
97.20
61.20
|
|
60 tháng
(2021-10-14) |
18.27 | 43.05% | 5,257,754 | 8,251 | -1.0 |
32.11
97.20
61.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/11/2012 |
4.96
|
500 | 4.85 | 4.96 | 4.96 | 0 | 0 | 0 |
| 09/11/2012 |
4.85
|
100 | 5.21 | 5.21 | 4.85 | 0 | 0 | 0 |
| 08/11/2012 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 07/11/2012 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 06/11/2012 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 05/11/2012 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 02/11/2012 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 01/11/2012 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 31/10/2012 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 30/10/2012 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 29/10/2012 |
5.21
|
1,000 | 5.37 | 5.37 | 5.21 | 0 | 0 | 0 |
| 26/10/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 25/10/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 24/10/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 23/10/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 22/10/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 19/10/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 18/10/2012 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
| 17/10/2012 |
5.37
|
300 | 5.03 | 5.37 | 5.37 | 0 | 0 | 0 |
| 16/10/2012 |
5.03
|
200 | 5.39 | 5.39 | 5.03 | 0 | 0 | 0 |
| 15/10/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 12/10/2012 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 11/10/2012 |
5.39
|
4,000 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 10/10/2012 |
5.39
|
1,000 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 09/10/2012 |
5.39
|
700 | 5.21 | 5.39 | 5.39 | 0 | 0 | 0 |
| 08/10/2012 |
5.21
|
300 | 5.14 | 5.35 | 5.21 | 0 | 0 | 0 |
| 05/10/2012 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 04/10/2012 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 03/10/2012 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 02/10/2012 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 01/10/2012 |
5.14
|
100 | 5.47 | 5.47 | 5.14 | 0 | 0 | 0 |
| 28/09/2012 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 27/09/2012 |
5.47
|
100 | 5.40 | 5.47 | 5.47 | 100 | 0 | 0.0 |
| 26/09/2012 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 25/09/2012 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 24/09/2012 |
5.40
|
200 | 5.14 | 5.40 | 5.40 | 0 | 0 | 0 |
| 21/09/2012 |
5.14
|
1,000 | 5.28 | 5.28 | 5.14 | 0 | 0 | 0 |
| 20/09/2012 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 19/09/2012 |
5.28
|
45,000 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 18/09/2012 |
5.28
|
5,000 | 5.32 | 5.32 | 5.28 | 0 | 0 | 0 |
| 17/09/2012 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
| 14/09/2012 |
5.32
|
100 | 5.35 | 5.35 | 5.32 | 0 | 0 | 0 |
| 13/09/2012 |
5.35
|
100 | 5.28 | 5.35 | 5.35 | 100 | 0 | 0.0 |
| 12/09/2012 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 11/09/2012 |
5.28
|
6,000 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 10/09/2012 |
5.28
|
14,400 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 07/09/2012 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 06/09/2012 |
5.28
|
30,000 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 05/09/2012 |
5.28
|
16,500 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 04/09/2012 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 31/08/2012 |
5.28
|
4,000 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 30/08/2012 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 29/08/2012 |
5.28
|
5,000 | 5.21 | 5.28 | 5.26 | 0 | 0 | 0 |
| 28/08/2012 |
5.21
|
3,000 | 5.14 | 5.21 | 5.21 | 0 | 0 | 0 |
| 27/08/2012 |
5.14
|
6,400 | 5.17 | 5.17 | 5.14 | 1,100 | 0 | 0.0 |
| 24/08/2012 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 23/08/2012 |
5.17
|
5,400 | 5.21 | 5.21 | 4.93 | 0 | 0 | 0 |
| 22/08/2012 |
5.21
|
6,100 | 5.25 | 5.25 | 5.07 | 0 | 0 | 0 |
| 21/08/2012 |
5.25
|
10,800 | 5.28 | 5.28 | 5.14 | 0 | 600 | -0.0 |
| 20/08/2012 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 17/08/2012 |
5.28
|
15,000 | 5.35 | 5.36 | 5.28 | 0 | 0 | 0 |
| 16/08/2012 |
5.35
|
500 | 5.41 | 5.41 | 5.35 | 0 | 0 | 0 |
| 15/08/2012 |
5.41
|
1,400 | 5.41 | 5.41 | 5.36 | 0 | 0 | 0 |
| 14/08/2012 |
5.41
|
9,500 | 5.36 | 5.41 | 5.41 | 0 | 0 | 0 |
| 13/08/2012 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
| 10/08/2012 |
5.36
|
12,200 | 5.48 | 5.48 | 5.28 | 1,100 | 0 | 0.0 |
| 09/08/2012 |
5.48
|
1,800 | 5.21 | 5.48 | 5.48 | 0 | 0 | 0 |
| 08/08/2012 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 07/08/2012 |
5.21
|
1,000 | 5.07 | 5.21 | 5.21 | 0 | 0 | 0 |
| 06/08/2012 |
5.07
|
100 | 4.88 | 5.07 | 5.07 | 0 | 0 | 0 |
| 03/08/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 02/08/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 01/08/2012 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
| 31/07/2012 |
4.88
|
1,200 | 4.91 | 4.93 | 4.88 | 0 | 0 | 0 |
| 30/07/2012 |
4.91
|
100 | 5.07 | 5.07 | 4.91 | 0 | 0 | 0 |
| 27/07/2012 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 26/07/2012 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 25/07/2012 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 24/07/2012 |
5.07
|
1,000 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 23/07/2012 |
5.07
|
1,400 | 5.14 | 5.14 | 5.07 | 100 | 0 | 0.0 |
| 20/07/2012 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 19/07/2012 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 18/07/2012 |
5.14
|
500 | 5.48 | 5.48 | 5.14 | 500 | 0 | 0.0 |
| 17/07/2012 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
| 16/07/2012 |
5.48
|
500 | 5.35 | 5.48 | 5.00 | 0 | 0 | 0 |
| 13/07/2012 |
5.35
|
200 | 5.35 | 5.67 | 5.35 | 0 | 0 | 0 |
| 12/07/2012 |
5.35
|
300 | 5.48 | 5.48 | 5.35 | 0 | 0 | 0 |
| 11/07/2012 |
5.48
|
200 | 5.14 | 5.48 | 5.28 | 0 | 0 | 0 |
| 10/07/2012 |
5.14
|
100 | 5.00 | 5.14 | 5.14 | 0 | 0 | 0 |
| 09/07/2012 |
5.00
|
100 | 4.87 | 5.00 | 5.00 | 0 | 0 | 0 |
| 06/07/2012 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
| 05/07/2012 |
4.87
|
300 | 4.80 | 4.87 | 4.87 | 0 | 0 | 0 |
| 04/07/2012 |
4.80
|
1,200 | 4.80 | 4.81 | 4.80 | 800 | 0 | 0.0 |
| 03/07/2012 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 02/07/2012 |
4.80
|
2,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 29/06/2012 |
4.80
|
200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 28/06/2012 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 27/06/2012 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 26/06/2012 |
4.80
|
1,000 | 4.82 | 4.82 | 4.80 | 0 | 0 | 0 |
| 25/06/2012 |
4.82
|
3,100 | 4.92 | 5.14 | 4.82 | 0 | 0 | 0 |