| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-1.70 | -12.41% | 24,000 | 0 | 0 |
11.30
13.70
12
|
|
2 tháng
(2026-01-19) |
-0.30 | -2.44% | 87,900 | -100 | -0.0 |
11.30
13.70
12
|
|
3 tháng
(2025-12-18) |
0.10 | 0.84% | 149,500 | -100 | -0.0 |
11.30
13.70
12
|
|
6 tháng
(2025-09-19) |
-2 | -14.29% | 379,800 | -100 | -0.0 |
11.30
15.70
12
|
|
12 tháng
(2025-03-24) |
0.46 | 3.96% | 830,100 | -1,098 | -0.0 |
9.51
18.80
12
|
|
24 tháng
(2024-03-28) |
6.40 | 114.41% | 1,452,373 | -2,598 | -0.0 |
4.90
18.80
12
|
|
36 tháng
(2023-04-03) |
6.19 | 106.66% | 5,356,146 | -5,598 | -0.0 |
4.90
18.80
12
|
|
60 tháng
(2021-04-13) |
-1.57 | -11.58% | 6,038,783 | -6,558 | 0.0 |
4.90
19.17
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/02/2006 |
7.91
|
26,530 | 7.70 | 7.91 | 7.70 | 0 | 0 | 0 |
| 22/02/2006 |
7.70
|
52,050 | 8.05 | 8.12 | 7.70 | 0 | 0 | 0 |
| 21/02/2006 |
8.05
|
41,940 | 7.70 | 8.05 | 7.91 | 0 | 0 | 0 |
| 20/02/2006 |
7.70
|
48,840 | 7.49 | 7.70 | 7.56 | 0 | 0 | 0 |
| 17/02/2006 |
7.49
|
26,590 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 16/02/2006 |
7.49
|
18,540 | 7.42 | 7.56 | 7.49 | 0 | 0 | 0 |
| 15/02/2006 |
7.42
|
21,040 | 7.42 | 7.42 | 7.35 | 0 | 0 | 0 |
| 14/02/2006 |
7.42
|
15,140 | 7.49 | 7.49 | 7.42 | 0 | 0 | 0 |
| 13/02/2006 |
7.49
|
5,100 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 10/02/2006 |
7.49
|
11,150 | 7.56 | 7.56 | 7.49 | 0 | 0 | 0 |
| 09/02/2006 |
7.56
|
18,150 | 7.49 | 7.56 | 7.49 | 0 | 0 | 0 |
| 08/02/2006 |
7.49
|
40,960 | 7.35 | 7.49 | 7.42 | 0 | 0 | 0 |
| 07/02/2006 |
7.35
|
15,600 | 7.42 | 7.42 | 7.35 | 0 | 0 | 0 |
| 06/02/2006 |
7.42
|
310 | 7.35 | 7.42 | 7.35 | 0 | 0 | 0 |
| 27/01/2006 |
7.35
|
19,130 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 26/01/2006 |
7.35
|
8,600 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 25/01/2006 |
7.35
|
7,470 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 24/01/2006 |
7.35
|
12,970 | 7.49 | 7.49 | 7.35 | 0 | 0 | 0 |
| 23/01/2006 |
7.49
|
6,820 | 7.56 | 7.56 | 7.49 | 0 | 0 | 0 |
| 20/01/2006 |
7.56
|
7,100 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 19/01/2006 |
7.56
|
12,780 | 7.42 | 7.56 | 7.42 | 0 | 0 | 0 |
| 18/01/2006 |
7.42
|
21,790 | 7.28 | 7.42 | 7.28 | 0 | 0 | 0 |
| 17/01/2006 |
7.28
|
6,810 | 7.35 | 7.35 | 7.28 | 0 | 0 | 0 |
| 13/01/2006 |
7.35
|
2,900 | 7.28 | 7.35 | 7.35 | 0 | 0 | 0 |
| 12/01/2006 |
7.28
|
10,100 | 7.42 | 7.42 | 7.28 | 0 | 0 | 0 |
| 11/01/2006 |
7.42
|
6,820 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 10/01/2006 |
7.42
|
1,980 | 7.49 | 7.49 | 7.42 | 0 | 0 | 0 |
| 09/01/2006 |
7.49
|
4,060 | 7.42 | 7.49 | 7.49 | 0 | 0 | 0 |
| 06/01/2006 |
7.42
|
8,440 | 7.49 | 7.49 | 7.42 | 0 | 0 | 0 |
| 05/01/2006 |
7.49
|
2,720 | 7.42 | 7.49 | 7.42 | 0 | 0 | 0 |
| 04/01/2006 |
7.42
|
2,030 | 7.49 | 7.49 | 7.42 | 0 | 0 | 0 |
| 03/01/2006 |
7.49
|
2,760 | 7.70 | 7.70 | 7.49 | 0 | 0 | 0 |
| 30/12/2005 |
7.70
|
19,960 | 7.77 | 7.84 | 7.70 | 0 | 0 | 0 |
| 29/12/2005 |
7.77
|
16,860 | 7.56 | 7.77 | 7.56 | 0 | 0 | 0 |
| 28/12/2005 |
7.56
|
14,150 | 7.42 | 7.56 | 7.42 | 0 | 0 | 0 |
| 27/12/2005 |
7.42
|
5,410 | 7.35 | 7.42 | 7.35 | 0 | 0 | 0 |
| 26/12/2005 |
7.35
|
7,010 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
| 23/12/2005 |
7.35
|
18,000 | 7.42 | 7.42 | 7.21 | 0 | 0 | 0 |
| 22/12/2005 |
7.42
|
60,660 | 7.49 | 7.49 | 7.42 | 0 | 0 | 0 |
| 21/12/2005 |
7.49
|
20,410 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 20/12/2005 |
7.49
|
65,750 | 7.56 | 7.56 | 7.49 | 0 | 0 | 0 |
| 19/12/2005 |
7.56
|
52,310 | 7.63 | 7.63 | 7.56 | 0 | 0 | 0 |
| 16/12/2005 |
7.63
|
8,600 | 7.56 | 7.70 | 7.63 | 0 | 0 | 0 |
| 15/12/2005 |
7.56
|
87,440 | 7.77 | 7.77 | 7.49 | 0 | 0 | 0 |
| 14/12/2005 |
7.77
|
13,410 | 7.84 | 7.84 | 7.70 | 0 | 0 | 0 |
| 13/12/2005 |
7.84
|
20,300 | 8.19 | 8.19 | 7.84 | 0 | 0 | 0 |
| 12/12/2005 |
8.19
|
13,400 | 8.26 | 8.26 | 8.19 | 0 | 0 | 0 |
| 09/12/2005 |
8.26
|
6,220 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 08/12/2005 |
8.26
|
12,800 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 07/12/2005 |
8.26
|
28,430 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 06/12/2005 |
8.26
|
12,380 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 05/12/2005 |
8.26
|
4,520 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 02/12/2005 |
8.26
|
18,040 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 01/12/2005 |
8.26
|
13,810 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 30/11/2005 |
8.26
|
15,350 | 8.19 | 8.26 | 8.19 | 0 | 0 | 0 |
| 29/11/2005 |
8.19
|
1,100 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 28/11/2005 |
8.19
|
4,160 | 8.26 | 8.26 | 8.19 | 0 | 0 | 0 |
| 25/11/2005 |
8.26
|
10,000 | 8.19 | 8.26 | 8.19 | 0 | 0 | 0 |
| 24/11/2005 |
8.19
|
26,950 | 8.26 | 8.26 | 8.19 | 0 | 0 | 0 |
| 23/11/2005 |
8.26
|
23,810 | 8.26 | 8.26 | 8.26 | 0 | 0 | 0 |
| 22/11/2005 |
8.26
|
31,600 | 8.19 | 8.26 | 8.19 | 0 | 0 | 0 |
| 21/11/2005 |
8.19
|
12,400 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 18/11/2005 |
8.19
|
21,510 | 8.26 | 8.26 | 8.19 | 0 | 0 | 0 |
| 17/11/2005 |
8.26
|
19,830 | 8.32 | 8.32 | 8.26 | 0 | 0 | 0 |
| 16/11/2005 |
8.32
|
14,120 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |
| 15/11/2005 |
8.32
|
5,890 | 8.39 | 8.39 | 8.32 | 0 | 0 | 0 |
| 14/11/2005 |
8.39
|
15,090 | 8.32 | 8.39 | 8.32 | 0 | 0 | 0 |
| 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 |