| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.60 | -4.41% | 33,200 | 0 | 0 |
12.70
13.80
12.80
|
|
2 tháng
(2025-10-06) |
-0.80 | -5.80% | 113,300 | 0 | 0 |
12.70
15.70
12.80
|
|
3 tháng
(2025-09-05) |
-5.80 | -30.85% | 217,500 | -100 | -0.0 |
12.70
18.80
12.80
|
|
6 tháng
(2025-06-09) |
0.41 | 3.24% | 463,700 | -1,000 | -0.0 |
11.89
18.80
12.80
|
|
12 tháng
(2024-12-09) |
3.91 | 42.94% | 792,085 | -1,498 | -0.0 |
8.39
18.80
12.80
|
|
24 tháng
(2023-12-15) |
7.19 | 123.89% | 1,306,270 | -3,498 | -0.0 |
4.90
18.80
12.80
|
|
36 tháng
(2022-12-20) |
5.02 | 63.01% | 5,141,140 | -5,698 | -0.1 |
4.90
18.80
12.80
|
|
60 tháng
(2020-12-30) |
1.04 | 8.67% | 5,947,577 | -7,558 | 0.0 |
4.90
19.17
12.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/11/2005 |
8.32
|
20,100 | 8.39 | 8.39 | 8.32 | 0 | 0 | 0 |
| 10/11/2005 |
8.39
|
3,290 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 09/11/2005 |
8.39
|
19,560 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 08/11/2005 |
8.39
|
33,120 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 07/11/2005 |
8.39
|
15,910 | 8.53 | 8.53 | 8.39 | 0 | 0 | 0 |
| 04/11/2005 |
8.53
|
69,910 | 8.60 | 8.60 | 8.53 | 0 | 0 | 0 |
| 03/11/2005 |
8.60
|
24,300 | 8.46 | 8.60 | 8.53 | 0 | 0 | 0 |
| 02/11/2005 |
8.46
|
19,290 | 8.32 | 8.46 | 8.32 | 0 | 0 | 0 |
| 01/11/2005 |
8.32
|
24,660 | 8.26 | 8.32 | 8.26 | 0 | 0 | 0 |
| 31/10/2005 |
8.26
|
29,310 | 8.39 | 8.39 | 8.26 | 0 | 0 | 0 |
| 28/10/2005 |
8.39
|
26,280 | 8.26 | 8.39 | 8.26 | 0 | 0 | 0 |
| 27/10/2005 |
8.26
|
25,020 | 8.26 | 8.26 | 8.12 | 0 | 0 | 0 |
| 26/10/2005 |
8.26
|
40,120 | 8.39 | 8.39 | 8.26 | 0 | 0 | 0 |
| 25/10/2005 |
8.39
|
75,440 | 8.60 | 8.60 | 8.39 | 0 | 0 | 0 |
| 24/10/2005 |
8.60
|
31,790 | 8.67 | 8.67 | 8.60 | 0 | 0 | 0 |
| 21/10/2005 |
8.67
|
102,710 | 8.88 | 8.88 | 8.67 | 0 | 0 | 0 |
| 20/10/2005 |
8.88
|
46,360 | 8.81 | 8.95 | 8.88 | 0 | 0 | 0 |
| 19/10/2005 |
8.81
|
12,420 | 8.88 | 8.88 | 8.81 | 0 | 0 | 0 |
| 18/10/2005 |
8.88
|
32,560 | 9.02 | 9.02 | 8.88 | 0 | 0 | 0 |
| 17/10/2005 |
9.02
|
46,200 | 8.74 | 9.02 | 8.95 | 0 | 0 | 0 |
| 14/10/2005 |
8.74
|
64,540 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 13/10/2005 |
8.74
|
32,050 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 12/10/2005 |
8.74
|
29,560 | 8.81 | 8.81 | 8.74 | 0 | 0 | 0 |
| 11/10/2005 |
8.81
|
18,700 | 8.81 | 8.88 | 8.81 | 0 | 0 | 0 |
| 10/10/2005 |
8.81
|
19,890 | 8.88 | 8.88 | 8.81 | 0 | 0 | 0 |
| 07/10/2005 |
8.88
|
24,110 | 8.88 | 8.95 | 8.88 | 0 | 0 | 0 |
| 06/10/2005 |
8.88
|
45,270 | 8.74 | 8.88 | 8.81 | 0 | 0 | 0 |
| 05/10/2005 |
8.74
|
75,450 | 8.81 | 8.81 | 8.74 | 0 | 0 | 0 |
| 04/10/2005 |
8.81
|
25,430 | 8.81 | 8.81 | 8.81 | 0 | 0 | 0 |
| 03/10/2005 |
8.81
|
55,250 | 9.09 | 9.09 | 8.81 | 0 | 0 | 0 |
| 30/09/2005 |
9.09
|
50,980 | 8.67 | 9.09 | 9.09 | 0 | 0 | 0 |
| 29/09/2005 |
8.67
|
31,530 | 8.67 | 8.74 | 8.67 | 0 | 0 | 0 |
| 28/09/2005 |
8.67
|
27,150 | 8.60 | 8.67 | 8.60 | 0 | 0 | 0 |
| 27/09/2005 |
8.60
|
47,030 | 8.74 | 8.74 | 8.60 | 0 | 0 | 0 |
| 26/09/2005 |
8.74
|
57,520 | 8.81 | 8.81 | 8.74 | 0 | 0 | 0 |
| 23/09/2005 |
8.81
|
18,340 | 9.02 | 9.02 | 8.81 | 0 | 0 | 0 |
| 22/09/2005 |
9.02
|
65,710 | 8.74 | 9.02 | 8.74 | 0 | 0 | 0 |
| 21/09/2005 |
8.74
|
174,170 | 9.16 | 9.51 | 8.74 | 0 | 0 | 0 |
| 20/09/2005 |
9.16
|
93,920 | 8.74 | 9.16 | 9.16 | 0 | 0 | 0 |
| 19/09/2005 |
8.74
|
56,860 | 8.39 | 8.74 | 8.39 | 0 | 0 | 0 |
| 16/09/2005 |
8.39
|
39,000 | 8.46 | 8.46 | 8.39 | 0 | 0 | 0 |
| 15/09/2005 |
8.46
|
38,980 | 8.39 | 8.46 | 8.39 | 0 | 0 | 0 |
| 14/09/2005 |
8.39
|
41,120 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 13/09/2005 |
8.39
|
47,700 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 12/09/2005 |
8.39
|
41,050 | 8.46 | 8.46 | 8.39 | 0 | 0 | 0 |
| 09/09/2005 |
8.46
|
34,600 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 08/09/2005 |
8.46
|
81,880 | 8.39 | 8.46 | 8.39 | 0 | 0 | 0 |
| 07/09/2005 |
8.39
|
78,850 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 06/09/2005 |
8.39
|
57,010 | 8.39 | 8.46 | 8.39 | 0 | 0 | 0 |
| 05/09/2005 |
8.39
|
46,690 | 8.46 | 8.46 | 8.39 | 0 | 0 | 0 |
| 01/09/2005 |
8.46
|
25,900 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
| 31/08/2005 |
8.46
|
23,060 | 8.46 | 8.53 | 8.46 | 0 | 0 | 0 |
| 30/08/2005 |
8.46
|
31,990 | 8.46 | 8.53 | 8.46 | 0 | 0 | 0 |
| 29/08/2005 |
8.46
|
44,080 | 8.39 | 8.46 | 8.39 | 0 | 0 | 0 |
| 26/08/2005 |
8.39
|
22,910 | 8.39 | 8.46 | 8.39 | 0 | 0 | 0 |
| 25/08/2005 |
8.39
|
12,870 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 24/08/2005 |
8.39
|
25,870 | 8.46 | 8.46 | 8.39 | 0 | 0 | 0 |
| 23/08/2005 |
8.46
|
38,550 | 8.53 | 8.53 | 8.46 | 0 | 0 | 0 |
| 22/08/2005 |
8.53
|
49,520 | 8.46 | 8.53 | 8.53 | 0 | 0 | 0 |
| 19/08/2005 |
8.46
|
26,330 | 8.39 | 8.46 | 8.39 | 0 | 0 | 0 |
| 18/08/2005 |
8.39
|
70,290 | 8.32 | 8.39 | 8.32 | 0 | 0 | 0 |
| 17/08/2005 |
8.32
|
44,660 | 8.26 | 8.32 | 8.26 | 0 | 0 | 0 |
| 16/08/2005 |
8.26
|
23,130 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 15/08/2005 |
8.26
|
23,050 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 12/08/2005 |
8.26
|
15,250 | 8.26 | 8.32 | 8.26 | 0 | 0 | 0 |
| 11/08/2005 |
8.26
|
12,970 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 10/08/2005 |
8.26
|
6,300 | 8.26 | 8.32 | 8.26 | 0 | 0 | 0 |
| 09/08/2005 |
8.26
|
42,610 | 8.12 | 8.26 | 8.19 | 0 | 0 | 0 |
| 08/08/2005 |
8.12
|
24,500 | 8.26 | 8.26 | 8.12 | 0 | 0 | 0 |
| 05/08/2005 |
8.26
|
32,270 | 8.67 | 8.67 | 8.26 | 0 | 0 | 0 |
| 04/08/2005 |
8.67
|
70,890 | 8.39 | 8.74 | 8.67 | 0 | 0 | 0 |
| 03/08/2005 |
8.39
|
57,620 | 8.26 | 8.39 | 8.39 | 0 | 0 | 0 |
| 02/08/2005 |
8.26
|
24,160 | 8.12 | 8.26 | 8.12 | 0 | 0 | 0 |
| 01/08/2005 |
8.12
|
41,380 | 7.98 | 8.12 | 7.98 | 0 | 0 | 0 |
| 29/07/2005 |
7.98
|
36,630 | 7.77 | 7.98 | 7.91 | 0 | 0 | 0 |
| 28/07/2005 |
7.77
|
25,980 | 7.98 | 7.98 | 7.77 | 0 | 0 | 0 |
| 27/07/2005 |
7.98
|
30,070 | 8.12 | 8.12 | 7.98 | 0 | 0 | 0 |
| 26/07/2005 |
8.12
|
27,680 | 8.26 | 8.26 | 8.12 | 0 | 0 | 0 |
| 25/07/2005 |
8.26
|
78,260 | 7.98 | 8.26 | 7.77 | 0 | 0 | 0 |
| 22/07/2005 |
7.98
|
87,970 | 8.39 | 8.39 | 7.98 | 0 | 0 | 0 |
| 21/07/2005 |
8.39
|
69,890 | 8.60 | 8.60 | 8.39 | 0 | 0 | 0 |
| 20/07/2005 |
8.60
|
25,800 | 8.60 | 8.67 | 8.60 | 0 | 0 | 0 |
| 19/07/2005 |
8.60
|
92,170 | 8.74 | 8.74 | 8.60 | 0 | 0 | 0 |
| 18/07/2005 |
8.74
|
113,280 | 8.95 | 8.95 | 8.74 | 0 | 0 | 0 |
| 15/07/2005 |
8.95
|
24,300 | 8.95 | 8.95 | 8.88 | 0 | 0 | 0 |
| 14/07/2005 |
8.95
|
39,560 | 8.95 | 8.95 | 8.95 | 0 | 0 | 0 |
| 13/07/2005 |
8.95
|
46,290 | 9.09 | 9.16 | 8.95 | 0 | 0 | 0 |
| 12/07/2005 |
9.09
|
39,190 | 8.88 | 9.09 | 9.09 | 0 | 0 | 0 |
| 11/07/2005 |
8.88
|
61,280 | 9.23 | 9.23 | 8.88 | 0 | 0 | 0 |
| 08/07/2005 |
9.23
|
93,410 | 9.16 | 9.23 | 9.23 | 0 | 0 | 0 |
| 07/07/2005 |
9.16
|
145,710 | 8.81 | 9.16 | 9.02 | 0 | 0 | 0 |
| 06/07/2005 |
8.81
|
93,420 | 8.67 | 8.81 | 8.81 | 0 | 0 | 0 |
| 05/07/2005 |
8.67
|
84,160 | 8.32 | 8.67 | 8.39 | 0 | 0 | 0 |
| 04/07/2005 |
8.32
|
47,240 | 8.32 | 8.32 | 8.26 | 0 | 0 | 0 |
| 01/07/2005 |
8.32
|
49,880 | 8.39 | 8.39 | 8.32 | 0 | 0 | 0 |
| 30/06/2005 |
8.39
|
66,100 | 8.19 | 8.39 | 8.32 | 0 | 0 | 0 |
| 29/06/2005 |
8.19
|
48,550 | 7.98 | 8.19 | 8.05 | 0 | 0 | 0 |
| 28/06/2005 |
7.98
|
59,120 | 8.12 | 8.12 | 7.98 | 0 | 0 | 0 |
| 27/06/2005 |
8.12
|
53,320 | 8.26 | 8.26 | 8.12 | 0 | 0 | 0 |
| 24/06/2005 |
8.26
|
58,360 | 8.39 | 8.39 | 8.26 | 0 | 0 | 0 |