| 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) |
-1.26 | -4.10% | 2,713,200 | -65,175 | 0 |
29.06
52.22
29.80
|
|
2 tháng
(2026-07-20) |
-4.07 | -12.14% | 4,015,500 | -65,175 | 0 |
29.06
52.22
29.80
|
|
3 tháng
(2026-06-22) |
-6.30 | -17.62% | 5,339,300 | -65,175 | 0 |
29.06
52.22
29.80
|
|
6 tháng
(2026-03-23) |
-6.54 | -18.17% | 11,611,400 | -65,175 | 0 |
23.02
52.22
29.80
|
|
12 tháng
(2025-09-23) |
-3.83 | -11.51% | 29,515,100 | -65,175 | 0 |
23.02
52.22
29.80
|
|
24 tháng
(2024-09-30) |
-9.49 | -24.36% | 73,993,000 | -65,175 | 0 |
19.53
52.22
29.80
|
|
36 tháng
(2023-10-04) |
-7.10 | -19.43% | 142,687,900 | -65,175 | 0 |
18.98
52.22
29.80
|
|
60 tháng
(2021-10-14) |
-18.95 | -39.15% | 293,266,700 | -3,838,825 | -259.3 |
17.70
53.12
29.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/11/2012 |
1.04
|
8,420 | 1.01 | 1.04 | 0.97 | 6,500 | 0 | 0.1 |
| 07/11/2012 |
1.01
|
1,060 | 1.01 | 1.02 | 1.01 | 0 | 0 | 0 |
| 06/11/2012 |
1.01
|
38,180 | 1.02 | 1.04 | 0.97 | 0 | 0 | 0 |
| 05/11/2012 |
1.02
|
30 | 1.06 | 1.06 | 1.02 | 0 | 0 | 0 |
| 02/11/2012 |
1.06
|
10 | 1.02 | 1.06 | 1.06 | 0 | 0 | 0 |
| 01/11/2012 |
1.02
|
3,250 | 1.00 | 1.02 | 0.97 | 0 | 0 | 0 |
| 31/10/2012 |
1.00
|
510 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 |
| 30/10/2012 |
1.00
|
30 | 0.97 | 1.00 | 0.94 | 0 | 0 | 0 |
| 29/10/2012 |
0.97
|
2,480 | 1.01 | 1.01 | 0.97 | 0 | 0 | 0 |
| 26/10/2012 |
1.01
|
3,000 | 0.99 | 1.01 | 0.97 | 0 | 0 | 0 |
| 25/10/2012 |
0.99
|
2,000 | 1.02 | 1.02 | 0.99 | 0 | 0 | 0 |
| 24/10/2012 |
1.02
|
0 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 |
| 23/10/2012 |
1.02
|
2,510 | 1.02 | 1.02 | 1.00 | 0 | 0 | 0 |
| 22/10/2012 |
1.02
|
180 | 1.02 | 1.02 | 0.99 | 0 | 0 | 0 |
| 19/10/2012 |
1.02
|
1,300 | 1.02 | 1.06 | 0.99 | 0 | 0 | 0 |
| 18/10/2012 |
1.02
|
10 | 0.97 | 1.02 | 1.02 | 0 | 0 | 0 |
| 17/10/2012 |
0.97
|
3,500 | 0.99 | 0.99 | 0.97 | 0 | 0 | 0 |
| 16/10/2012 |
0.99
|
3,800 | 1.03 | 1.03 | 0.98 | 0 | 0 | 0 |
| 15/10/2012 |
1.03
|
10 | 0.98 | 1.03 | 1.03 | 0 | 0 | 0 |
| 12/10/2012 |
0.98
|
310 | 1.03 | 1.03 | 0.98 | 0 | 0 | 0 |
| 11/10/2012 |
1.03
|
20 | 1.02 | 1.03 | 1.03 | 0 | 0 | 0 |
| 10/10/2012 |
1.02
|
30 | 1.05 | 1.05 | 1.02 | 0 | 0 | 0 |
| 09/10/2012 |
1.05
|
350 | 1.00 | 1.05 | 0.99 | 0 | 0 | 0 |
| 08/10/2012 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 |
| 05/10/2012 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 |
| 04/10/2012 |
1.00
|
560 | 0.97 | 1.00 | 0.97 | 0 | 0 | 0 |
| 03/10/2012 |
0.97
|
210 | 0.97 | 0.99 | 0.97 | 0 | 0 | 0 |
| 02/10/2012 |
0.97
|
20 | 0.93 | 0.97 | 0.96 | 0 | 0 | 0 |
| 01/10/2012 |
0.93
|
6,520 | 0.91 | 0.93 | 0.93 | 0 | 0 | 0 |
| 28/09/2012 |
0.91
|
4,600 | 0.94 | 0.94 | 0.91 | 0 | 0 | 0 |
| 27/09/2012 |
0.94
|
1,910 | 0.99 | 1.01 | 0.94 | 0 | 0 | 0 |
| 26/09/2012 |
0.99
|
10 | 1.04 | 1.04 | 0.99 | 0 | 0 | 0 |
| 25/09/2012 |
1.04
|
10 | 1.01 | 1.04 | 1.04 | 0 | 0 | 0 |
| 24/09/2012 |
1.01
|
610 | 0.97 | 1.01 | 0.93 | 0 | 0 | 0 |
| 21/09/2012 |
0.97
|
8,790 | 0.94 | 0.98 | 0.97 | 0 | 0 | 0 |
| 20/09/2012 |
0.94
|
3,000 | 0.97 | 0.97 | 0.94 | 0 | 0 | 0 |
| 19/09/2012 |
0.97
|
590 | 1.00 | 1.00 | 0.97 | 0 | 0 | 0 |
| 18/09/2012 |
1.00
|
10 | 0.98 | 1.00 | 1.00 | 0 | 0 | 0 |
| 17/09/2012 |
0.98
|
1,020 | 0.99 | 1.01 | 0.98 | 0 | 0 | 0 |
| 14/09/2012 |
0.99
|
10 | 0.97 | 0.99 | 0.99 | 0 | 0 | 0 |
| 13/09/2012 |
0.97
|
13,630 | 0.97 | 0.97 | 0.94 | 0 | 0 | 0 |
| 12/09/2012 |
0.97
|
0 | 0.97 | 0.97 | 0.97 | 0 | 0 | 0 |
| 11/09/2012 |
0.97
|
9,030 | 0.95 | 0.97 | 0.93 | 0 | 0 | 0 |
| 10/09/2012 |
0.95
|
10,700 | 0.97 | 0.97 | 0.93 | 0 | 0 | 0 |
| 07/09/2012 |
0.97
|
10,470 | 1.00 | 1.00 | 0.97 | 0 | 0 | 0 |
| 06/09/2012 |
1.00
|
1,610 | 1.01 | 1.01 | 0.97 | 0 | 0 | 0 |
| 05/09/2012 |
1.01
|
8,460 | 1.00 | 1.02 | 0.97 | 0 | 0 | 0 |
| 04/09/2012 |
1.00
|
5,660 | 0.96 | 1.00 | 0.93 | 0 | 0 | 0 |
| 31/08/2012 |
0.96
|
50,310 | 1.01 | 1.02 | 0.96 | 0 | 0 | 0 |
| 30/08/2012 |
1.01
|
1,010 | 1.02 | 1.02 | 0.99 | 0 | 0 | 0 |
| 29/08/2012 |
1.02
|
11,730 | 1.06 | 1.06 | 1.01 | 0 | 0 | 0 |
| 28/08/2012 |
1.06
|
5,020 | 1.01 | 1.06 | 0.96 | 0 | 0 | 0 |
| 27/08/2012 |
1.01
|
10 | 0.97 | 1.01 | 1.01 | 0 | 0 | 0 |
| 24/08/2012 |
0.97
|
20,380 | 0.93 | 0.97 | 0.97 | 0 | 0 | 0 |
| 23/08/2012 |
0.93
|
8,360 | 0.97 | 0.97 | 0.93 | 0 | 0 | 0 |
| 22/08/2012 |
0.97
|
1,340 | 1.00 | 1.03 | 0.97 | 0 | 0 | 0 |
| 21/08/2012 |
1.00
|
23,940 | 1.03 | 1.03 | 0.98 | 0 | 0 | 0 |
| 20/08/2012 |
1.03
|
130 | 1.06 | 1.06 | 1.03 | 0 | 0 | 0 |
| 17/08/2012 |
1.06
|
740 | 1.02 | 1.06 | 1.02 | 0 | 0 | 0 |
| 16/08/2012 |
1.02
|
120 | 1.03 | 1.06 | 1.02 | 0 | 0 | 0 |
| 15/08/2012 |
1.03
|
1,020 | 1.03 | 1.06 | 1.03 | 0 | 0 | 0 |
| 14/08/2012 |
1.03
|
5,440 | 1.06 | 1.07 | 1.02 | 0 | 0 | 0 |
| 13/08/2012 |
1.06
|
120 | 1.06 | 1.09 | 1.06 | 0 | 0 | 0 |
| 10/08/2012 |
1.06
|
7,510 | 1.06 | 1.09 | 1.05 | 0 | 0 | 0 |
| 09/08/2012 |
1.06
|
280 | 1.06 | 1.10 | 1.03 | 0 | 0 | 0 |
| 08/08/2012 |
1.06
|
7,990 | 1.07 | 1.12 | 1.03 | 0 | 0 | 0 |
| 07/08/2012 |
1.07
|
1,110 | 1.06 | 1.10 | 1.02 | 0 | 0 | 0 |
| 06/08/2012 |
1.06
|
8,030 | 1.02 | 1.06 | 1.02 | 0 | 0 | 0 |
| 03/08/2012 |
1.02
|
11,670 | 1.02 | 1.06 | 1.02 | 0 | 0 | 0 |
| 02/08/2012 |
1.02
|
2,560 | 1.05 | 1.10 | 1.02 | 0 | 0 | 0 |
| 01/08/2012 |
1.05
|
190 | 1.00 | 1.05 | 1.00 | 0 | 0 | 0 |
| 31/07/2012 |
1.00
|
30 | 1.02 | 1.04 | 1.00 | 0 | 0 | 0 |
| 30/07/2012 |
1.02
|
7,560 | 1.04 | 1.09 | 1.00 | 0 | 0 | 0 |
| 27/07/2012 |
1.04
|
8,720 | 1.06 | 1.07 | 1.03 | 0 | 0 | 0 |
| 26/07/2012 |
1.06
|
3,240 | 1.10 | 1.14 | 1.05 | 0 | 0 | 0 |
| 25/07/2012 |
1.10
|
1,010 | 1.11 | 1.11 | 1.07 | 0 | 0 | 0 |
| 24/07/2012 |
1.11
|
2,830 | 1.11 | 1.11 | 1.06 | 0 | 0 | 0 |
| 23/07/2012 |
1.11
|
1,130 | 1.10 | 1.13 | 1.10 | 500 | 0 | 0.0 |
| 20/07/2012 |
1.10
|
5,900 | 1.07 | 1.11 | 1.10 | 0 | 0 | 0 |
| 19/07/2012 |
1.07
|
1,970 | 1.06 | 1.07 | 1.06 | 0 | 0 | 0 |
| 18/07/2012 |
1.06
|
60 | 1.04 | 1.06 | 1.02 | 0 | 0 | 0 |
| 17/07/2012 |
1.04
|
60 | 1.02 | 1.05 | 1.04 | 0 | 0 | 0 |
| 16/07/2012 |
1.02
|
350 | 1.02 | 1.06 | 1.02 | 0 | 0 | 0 |
| 13/07/2012 |
1.02
|
1,010 | 1.00 | 1.05 | 1.02 | 0 | 0 | 0 |
| 12/07/2012 |
1.00
|
12,480 | 0.96 | 1.00 | 0.94 | 0 | 0 | 0 |
| 11/07/2012 |
0.96
|
1,520 | 0.95 | 0.99 | 0.96 | 0 | 0 | 0 |
| 10/07/2012 |
0.95
|
260 | 0.97 | 1.02 | 0.95 | 0 | 0 | 0 |
| 09/07/2012 |
0.97
|
130 | 1.02 | 1.07 | 0.97 | 0 | 0 | 0 |
| 06/07/2012 |
1.02
|
3,310 | 0.97 | 1.02 | 1.02 | 0 | 0 | 0 |
| 05/07/2012 |
0.97
|
4,460 | 0.95 | 0.99 | 0.97 | 0 | 0 | 0 |
| 04/07/2012 |
0.95
|
34,340 | 0.97 | 1.01 | 0.95 | 0 | 0 | 0 |
| 03/07/2012 |
0.97
|
790 | 1.01 | 1.01 | 0.96 | 0 | 0 | 0 |
| 02/07/2012 |
1.01
|
5,100 | 1.02 | 1.06 | 1.01 | 0 | 0 | 0 |
| 29/06/2012 |
1.02
|
520 | 1.06 | 1.08 | 1.02 | 0 | 0 | 0 |
| 28/06/2012 |
1.06
|
1,050 | 1.04 | 1.06 | 1.06 | 0 | 0 | 0 |
| 27/06/2012 |
1.04
|
15,520 | 1.05 | 1.06 | 1.04 | 0 | 0 | 0 |
| 26/06/2012 |
1.05
|
10,350 | 1.08 | 1.08 | 1.04 | 0 | 0 | 0 |
| 25/06/2012 |
1.08
|
560 | 1.07 | 1.09 | 1.08 | 0 | 0 | 0 |
| 22/06/2012 |
1.07
|
4,220 | 1.10 | 1.10 | 1.07 | 0 | 950 | -0.0 |
| 21/06/2012 |
1.10
|
20 | 1.13 | 1.13 | 1.10 | 0 | 0 | 0 |