| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-2 | -14.81% | 31,800 | -300 | 0 |
11
14.20
12.50
|
|
2 tháng
(2026-06-01) |
0.50 | 4.55% | 88,600 | -300 | 0 |
10
15
12.50
|
|
3 tháng
(2026-05-04) |
-0.60 | -4.96% | 108,900 | -600 | 0 |
10
15
12.50
|
|
6 tháng
(2026-02-02) |
-1.20 | -9.45% | 176,900 | -600 | 0 |
10
15
12.50
|
|
12 tháng
(2025-08-05) |
-0.53 | -4.43% | 729,900 | -1,700 | -0.0 |
10
18.80
12.50
|
|
24 tháng
(2024-08-12) |
5.76 | 100.47% | 1,476,956 | -2,198 | -0.0 |
4.90
18.80
12.50
|
|
36 tháng
(2023-08-16) |
5.06 | 78.68% | 1,721,111 | -4,198 | -0.0 |
4.90
18.80
12.50
|
|
60 tháng
(2021-08-26) |
-3.19 | -21.72% | 5,898,800 | -16,358 | -0.2 |
4.90
18.80
12.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 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 |