| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-1.45 | -4.64% | 2,583,000 | -128,012 | 0 |
28.25
31.25
29.80
|
|
2 tháng
(2026-08-10) |
-3.04 | -9.26% | 4,470,100 | -128,012 | 0 |
28.25
32.84
29.80
|
|
3 tháng
(2026-07-10) |
-5.56 | -15.72% | 5,811,200 | -128,012 | 0 |
28.25
35.36
29.80
|
|
6 tháng
(2026-04-13) |
-8.30 | -21.79% | 10,639,700 | -128,012 | 0 |
28.25
40.25
29.80
|
|
12 tháng
(2025-10-13) |
-2.31 | -7.19% | 29,009,600 | -128,012 | 0 |
28.25
44.43
29.80
|
|
24 tháng
(2024-10-18) |
-9.52 | -24.21% | 71,023,600 | -128,012 | 0 |
28.25
44.43
29.80
|
|
36 tháng
(2023-10-24) |
-5.58 | -15.77% | 132,374,700 | -128,012 | 0 |
28.25
48.39
29.80
|
|
60 tháng
(2021-11-03) |
-14.99 | -33.47% | 283,946,800 | -128,012 | 0 |
20.77
53.12
29.80
|
| 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
|
3,800 | 0.98 | 0.99 | 0.98 | 0 | 0 | 0 |
| 15/10/2012 |
1.03
|
10 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 |
| 12/10/2012 |
0.98
|
310 | 1.02 | 1.02 | 0.98 | 0 | 0 | 0 |
| 11/10/2012 |
1.03
|
20 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 |
| 10/10/2012 |
1.02
|
30 | 1.02 | 1.02 | 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 | 1.00 | 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 | 0.96 | 0.97 | 0.96 | 0 | 0 | 0 |
| 01/10/2012 |
0.93
|
6,520 | 0.93 | 0.93 | 0.93 | 0 | 0 | 0 |
| 28/09/2012 |
0.91
|
4,600 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 |
| 27/09/2012 |
0.94
|
1,910 | 0.97 | 1.01 | 0.94 | 0 | 0 | 0 |
| 26/09/2012 |
0.99
|
10 | 0.99 | 0.99 | 0.99 | 0 | 0 | 0 |
| 25/09/2012 |
1.04
|
10 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 |
| 24/09/2012 |
1.01
|
610 | 0.95 | 1.01 | 0.93 | 0 | 0 | 0 |
| 21/09/2012 |
0.97
|
8,790 | 0.98 | 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 | 0.97 | 0.97 | 0.97 | 0 | 0 | 0 |
| 18/09/2012 |
1.00
|
10 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 |
| 17/09/2012 |
0.98
|
1,020 | 1.01 | 1.01 | 0.98 | 0 | 0 | 0 |
| 14/09/2012 |
0.99
|
10 | 0.99 | 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 | 0.94 | 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 | 0.97 | 0.99 | 0.97 | 0 | 0 | 0 |
| 06/09/2012 |
1.00
|
1,610 | 0.97 | 1.00 | 0.97 | 0 | 0 | 0 |
| 05/09/2012 |
1.01
|
8,460 | 0.97 | 1.02 | 0.97 | 0 | 0 | 0 |
| 04/09/2012 |
1.00
|
5,660 | 0.93 | 1.00 | 0.93 | 0 | 0 | 0 |
| 31/08/2012 |
0.96
|
50,310 | 0.96 | 1.02 | 0.96 | 0 | 0 | 0 |
| 30/08/2012 |
1.01
|
1,010 | 0.99 | 1.01 | 0.99 | 0 | 0 | 0 |
| 29/08/2012 |
1.02
|
11,730 | 1.02 | 1.02 | 1.01 | 0 | 0 | 0 |
| 28/08/2012 |
1.06
|
5,020 | 0.96 | 1.06 | 0.96 | 0 | 0 | 0 |
| 27/08/2012 |
1.01
|
10 | 1.01 | 1.01 | 1.01 | 0 | 0 | 0 |
| 24/08/2012 |
0.97
|
20,380 | 0.97 | 0.97 | 0.97 | 0 | 0 | 0 |
| 23/08/2012 |
0.93
|
8,360 | 0.95 | 0.97 | 0.93 | 0 | 0 | 0 |
| 22/08/2012 |
0.97
|
1,340 | 1.03 | 1.03 | 0.97 | 0 | 0 | 0 |
| 21/08/2012 |
1.00
|
23,940 | 1.02 | 1.02 | 0.98 | 0 | 0 | 0 |
| 20/08/2012 |
1.03
|
130 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 |
| 17/08/2012 |
1.06
|
740 | 1.06 | 1.06 | 1.02 | 0 | 0 | 0 |
| 16/08/2012 |
1.02
|
120 | 1.06 | 1.06 | 1.02 | 0 | 0 | 0 |
| 15/08/2012 |
1.03
|
1,020 | 1.06 | 1.06 | 1.03 | 0 | 0 | 0 |
| 14/08/2012 |
1.03
|
5,440 | 1.07 | 1.07 | 1.02 | 0 | 0 | 0 |
| 13/08/2012 |
1.06
|
120 | 1.09 | 1.09 | 1.06 | 0 | 0 | 0 |
| 10/08/2012 |
1.06
|
7,510 | 1.09 | 1.09 | 1.05 | 0 | 0 | 0 |
| 09/08/2012 |
1.06
|
280 | 1.10 | 1.10 | 1.03 | 0 | 0 | 0 |
| 08/08/2012 |
1.06
|
7,990 | 1.12 | 1.12 | 1.03 | 0 | 0 | 0 |
| 07/08/2012 |
1.07
|
1,110 | 1.10 | 1.10 | 1.02 | 0 | 0 | 0 |
| 06/08/2012 |
1.06
|
8,030 | 1.06 | 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 | 1.10 | 1.10 | 1.02 | 0 | 0 | 0 |
| 01/08/2012 |
1.05
|
190 | 1.04 | 1.05 | 1.00 | 0 | 0 | 0 |
| 31/07/2012 |
1.00
|
30 | 1.04 | 1.04 | 1.00 | 0 | 0 | 0 |
| 30/07/2012 |
1.02
|
7,560 | 1.09 | 1.09 | 1.00 | 0 | 0 | 0 |
| 27/07/2012 |
1.04
|
8,720 | 1.07 | 1.07 | 1.03 | 0 | 0 | 0 |
| 26/07/2012 |
1.06
|
3,240 | 1.06 | 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 | 1.08 | 1.11 | 1.06 | 0 | 0 | 0 |
| 23/07/2012 |
1.11
|
1,130 | 1.13 | 1.13 | 1.10 | 0 | 0 | 0 |
| 20/07/2012 |
1.10
|
5,900 | 1.11 | 1.11 | 1.10 | 0 | 0 | 0 |
| 19/07/2012 |
1.07
|
1,970 | 1.07 | 1.07 | 1.06 | 0 | 0 | 0 |
| 18/07/2012 |
1.06
|
60 | 1.06 | 1.06 | 1.02 | 0 | 0 | 0 |
| 17/07/2012 |
1.04
|
60 | 1.05 | 1.05 | 1.04 | 0 | 0 | 0 |
| 16/07/2012 |
1.02
|
350 | 1.06 | 1.06 | 1.02 | 0 | 0 | 0 |
| 13/07/2012 |
1.02
|
1,010 | 1.02 | 1.05 | 1.02 | 0 | 0 | 0 |
| 12/07/2012 |
1.00
|
12,480 | 1.00 | 1.00 | 0.94 | 0 | 0 | 0 |
| 11/07/2012 |
0.96
|
1,520 | 0.99 | 0.99 | 0.96 | 0 | 0 | 0 |
| 10/07/2012 |
0.95
|
260 | 1.02 | 1.02 | 0.95 | 0 | 0 | 0 |
| 09/07/2012 |
0.97
|
130 | 1.07 | 1.07 | 0.97 | 0 | 0 | 0 |
| 06/07/2012 |
1.02
|
3,310 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 |
| 05/07/2012 |
0.97
|
4,460 | 0.99 | 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 | 0.96 | 0.97 | 0.96 | 0 | 0 | 0 |
| 02/07/2012 |
1.01
|
5,100 | 1.06 | 1.06 | 1.01 | 0 | 0 | 0 |
| 29/06/2012 |
1.02
|
520 | 1.08 | 1.08 | 1.02 | 0 | 0 | 0 |
| 28/06/2012 |
1.06
|
1,050 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 |
| 27/06/2012 |
1.04
|
15,520 | 1.06 | 1.06 | 1.04 | 0 | 0 | 0 |
| 26/06/2012 |
1.05
|
10,350 | 1.07 | 1.08 | 1.04 | 0 | 0 | 0 |
| 25/06/2012 |
1.08
|
560 | 1.09 | 1.09 | 1.08 | 0 | 0 | 0 |
| 22/06/2012 |
1.07
|
4,220 | 1.10 | 1.10 | 1.07 | 0 | 0 | 0 |
| 21/06/2012 |
1.10
|
20 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 20/06/2012 |
1.13
|
20 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
| 19/06/2012 |
1.09
|
10 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 |
| 18/06/2012 |
1.15
|
1,500 | 1.14 | 1.15 | 1.14 | 0 | 0 | 0 |
| 15/06/2012 |
1.14
|
19,430 | 1.10 | 1.14 | 1.10 | 0 | 0 | 0 |
| 14/06/2012 |
1.15
|
20 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
| 13/06/2012 |
1.11
|
5,130 | 1.13 | 1.13 | 1.08 | 0 | 0 | 0 |
| 12/06/2012 |
1.10
|
21,930 | 1.14 | 1.14 | 1.08 | 0 | 0 | 0 |
| 11/06/2012 |
1.14
|
3,920 | 1.11 | 1.14 | 1.11 | 0 | 0 | 0 |
| 08/06/2012 |
1.11
|
2,950 | 1.16 | 1.16 | 1.11 | 0 | 0 | 0 |
| 07/06/2012 |
1.14
|
9,260 | 1.12 | 1.14 | 1.12 | 0 | 0 | 0 |
| 06/06/2012 |
1.10
|
1,020 | 1.09 | 1.10 | 1.07 | 0 | 0 | 0 |
| 05/06/2012 |
1.07
|
19,830 | 1.10 | 1.10 | 1.02 | 0 | 0 | 0 |
| 04/06/2012 |
1.06
|
30,790 | 1.06 | 1.07 | 1.06 | 0 | 0 | 0 |
| 01/06/2012 |
1.10
|
10 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 31/05/2012 |
1.06
|
14,200 | 1.09 | 1.09 | 1.06 | 0 | 0 | 0 |
| 30/05/2012 |
1.10
|
11,190 | 1.10 | 1.10 | 1.08 | 0 | 0 | 0 |
| 29/05/2012 |
1.10
|
16,290 | 1.10 | 1.10 | 1.09 | 0 | 0 | 0 |