| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
3 | 27.27% | 51,700 | -200 | 0 |
10
15
15
|
|
2 tháng
(2026-04-20) |
2 | 16.67% | 73,000 | -300 | 0 |
10
15
15
|
|
3 tháng
(2026-03-19) |
2 | 16.67% | 91,300 | -300 | 0 |
10
15
15
|
|
6 tháng
(2025-12-19) |
2.20 | 18.64% | 240,600 | -400 | -0.0 |
10
15
15
|
|
12 tháng
(2025-06-23) |
1.48 | 11.80% | 753,300 | -1,400 | -0.0 |
10
18.80
15
|
|
24 tháng
(2024-06-27) |
7.42 | 112.89% | 1,459,922 | -1,898 | -0.0 |
4.90
18.80
15
|
|
36 tháng
(2023-07-03) |
6.30 | 81.93% | 5,354,428 | -5,898 | -0.0 |
4.90
18.80
15
|
|
60 tháng
(2021-07-13) |
0.36 | 2.63% | 5,915,446 | -6,858 | 0.0 |
4.90
18.80
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 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 |