| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-30) |
0.40 | 3.33% | 71,700 | -100 | -0.0 |
11.50
13.50
12.30
|
|
2 tháng
(2025-12-01) |
-1.40 | -10.14% | 200,300 | -100 | -0.0 |
11.30
13.80
12.30
|
|
3 tháng
(2025-10-31) |
-1.10 | -8.15% | 218,400 | -100 | -0.0 |
11.30
13.80
12.30
|
|
6 tháng
(2025-08-04) |
-0.19 | -1.53% | 546,500 | -1,100 | -0.0 |
11.30
18.80
12.30
|
|
12 tháng
(2025-02-03) |
3.31 | 36.35% | 949,792 | -1,598 | -0.0 |
9.09
18.80
12.30
|
|
24 tháng
(2024-02-15) |
6.10 | 96.94% | 1,455,061 | -3,598 | -0.0 |
4.90
18.80
12.30
|
|
36 tháng
(2023-02-14) |
5.61 | 82.73% | 5,309,008 | -5,598 | -0.0 |
4.90
18.80
12.30
|
|
60 tháng
(2021-02-24) |
0.30 | 2.46% | 6,048,417 | -6,658 | 0.0 |
4.90
19.17
12.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 23/06/2005 |
8.39
|
78,580 | 8.32 | 8.39 | 8.32 | 0 | 0 | 0 |
| 22/06/2005 |
8.32
|
116,350 | 8.26 | 8.32 | 8.32 | 0 | 0 | 0 |
| 21/06/2005 |
8.26
|
173,150 | 8.19 | 8.39 | 8.26 | 0 | 0 | 0 |
| 20/06/2005 |
8.19
|
110,350 | 7.91 | 8.19 | 8.12 | 0 | 0 | 0 |
| 17/06/2005 |
7.91
|
97,470 | 7.77 | 7.91 | 7.84 | 0 | 0 | 0 |
| 16/06/2005 |
7.77
|
125,890 | 7.63 | 7.77 | 7.77 | 0 | 0 | 0 |
| 15/06/2005 |
7.63
|
84,420 | 7.49 | 7.63 | 7.56 | 0 | 0 | 0 |
| 14/06/2005 |
7.49
|
51,010 | 7.28 | 7.49 | 7.28 | 0 | 0 | 0 |
| 13/06/2005 |
7.28
|
28,590 | 7.42 | 7.42 | 7.28 | 0 | 0 | 0 |
| 10/06/2005 |
7.42
|
25,540 | 7.42 | 7.49 | 7.42 | 0 | 0 | 0 |
| 09/06/2005 |
7.42
|
90,950 | 7.28 | 7.42 | 7.42 | 0 | 0 | 0 |
| 08/06/2005 |
7.28
|
31,140 | 7.00 | 7.28 | 7.00 | 0 | 0 | 0 |
| 07/06/2005 |
7.00
|
35,390 | 6.93 | 7.00 | 6.93 | 0 | 0 | 0 |
| 06/06/2005 |
6.93
|
13,210 | 6.86 | 6.93 | 6.86 | 0 | 0 | 0 |
| 03/06/2005 |
6.86
|
8,280 | 6.93 | 6.93 | 6.86 | 0 | 0 | 0 |
| 02/06/2005 |
6.93
|
14,250 | 6.93 | 6.93 | 6.86 | 0 | 0 | 0 |
| 01/06/2005 |
6.93
|
95,880 | 6.93 | 7.07 | 6.93 | 0 | 0 | 0 |
| 31/05/2005 |
6.93
|
17,860 | 6.65 | 6.93 | 6.93 | 0 | 0 | 0 |
| 30/05/2005 |
6.65
|
17,910 | 6.37 | 6.65 | 6.65 | 0 | 0 | 0 |
| 27/05/2005 |
6.37
|
12,830 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
| 26/05/2005 |
6.37
|
10,900 | 6.44 | 6.44 | 6.37 | 0 | 0 | 0 |
| 25/05/2005 |
6.44
|
5,240 | 6.37 | 6.44 | 6.37 | 0 | 0 | 0 |
| 24/05/2005 |
6.37
|
2,000 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
| 23/05/2005 |
6.37
|
6,060 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
| 20/05/2005 |
6.37
|
12,800 | 6.37 | 6.44 | 6.37 | 0 | 0 | 0 |
| 19/05/2005 |
6.37
|
32,600 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
| 18/05/2005 |
6.37
|
5,890 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
| 17/05/2005 |
6.37
|
18,050 | 6.51 | 6.51 | 6.30 | 0 | 0 | 0 |
| 16/05/2005 |
6.51
|
5,400 | 6.58 | 6.58 | 6.51 | 0 | 0 | 0 |
| 13/05/2005 |
6.58
|
2,130 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 12/05/2005 |
6.58
|
19,560 | 6.44 | 6.58 | 6.51 | 0 | 0 | 0 |
| 11/05/2005 |
6.44
|
26,000 | 6.65 | 6.65 | 6.44 | 0 | 0 | 0 |
| 10/05/2005 |
6.65
|
1,170 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
| 09/05/2005 |
6.65
|
8,700 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
| 06/05/2005 |
6.65
|
5,460 | 6.58 | 6.65 | 6.65 | 0 | 0 | 0 |
| 05/05/2005 |
6.58
|
14,110 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 04/05/2005 |
6.58
|
6,580 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 29/04/2005 |
6.58
|
8,210 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
| 28/04/2005 |
6.58
|
10,610 | 6.58 | 6.58 | 6.51 | 0 | 0 | 0 |
| 27/04/2005 |
6.58
|
10,200 | 6.51 | 6.58 | 6.51 | 0 | 0 | 0 |
| 26/04/2005 |
6.51
|
13,350 | 6.58 | 6.58 | 6.51 | 0 | 0 | 0 |
| 25/04/2005 |
6.58
|
39,100 | 6.86 | 6.86 | 6.58 | 0 | 0 | 0 |
| 22/04/2005 |
6.86
|
19,870 | 7.00 | 7.00 | 6.86 | 0 | 0 | 0 |
| 21/04/2005 |
7.00
|
8,850 | 6.93 | 7.00 | 6.93 | 0 | 0 | 0 |
| 20/04/2005 |
6.93
|
14,600 | 6.93 | 7.00 | 6.93 | 0 | 0 | 0 |
| 19/04/2005 |
6.93
|
23,980 | 7.00 | 7.00 | 6.93 | 0 | 0 | 0 |
| 18/04/2005 |
7.00
|
6,940 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 15/04/2005 |
7.00
|
22,120 | 7.07 | 7.07 | 7.00 | 0 | 0 | 0 |
| 14/04/2005 |
7.07
|
7,700 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 13/04/2005 |
7.07
|
8,700 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 12/04/2005 |
7.07
|
11,470 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 11/04/2005 |
7.07
|
12,120 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 08/04/2005 |
7.07
|
21,610 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 07/04/2005 |
7.07
|
6,520 | 7.14 | 7.14 | 7.07 | 0 | 0 | 0 |
| 06/04/2005 |
7.14
|
5,680 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 05/04/2005 |
7.14
|
6,100 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 04/04/2005 |
7.14
|
18,600 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 01/04/2005 |
7.14
|
13,600 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 31/03/2005 |
7.14
|
14,200 | 7.14 | 7.14 | 7.07 | 0 | 0 | 0 |
| 30/03/2005 |
7.14
|
3,130 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 29/03/2005 |
7.14
|
12,730 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 28/03/2005 |
7.14
|
11,240 | 7.28 | 7.28 | 7.07 | 0 | 0 | 0 |