| 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) |
-2.20 | -16.06% | 23,200 | 0 | 0 |
11.30
13.70
12
|
|
2 tháng
(2026-01-16) |
-1.30 | -10.16% | 87,800 | -100 | -0.0 |
11.30
13.70
12
|
|
3 tháng
(2025-12-17) |
-0.20 | -1.71% | 149,100 | -100 | -0.0 |
11.30
13.70
12
|
|
6 tháng
(2025-09-18) |
-2.90 | -20.14% | 380,000 | -100 | -0.0 |
11.30
15.70
12
|
|
12 tháng
(2025-03-24) |
-0.04 | -0.37% | 829,300 | -1,098 | -0.0 |
9.51
18.80
12
|
|
24 tháng
(2024-03-27) |
5.90 | 105.48% | 1,451,873 | -2,598 | -0.0 |
4.90
18.80
12
|
|
36 tháng
(2023-04-03) |
5.69 | 98.05% | 5,355,346 | -5,598 | -0.0 |
4.90
18.80
12
|
|
60 tháng
(2021-04-12) |
-2.07 | -15.27% | 6,039,183 | -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) |
| 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 |
| 25/03/2005 |
7.28
|
33,850 | 7.56 | 7.56 | 7.28 | 0 | 0 | 0 |
| 24/03/2005 |
7.56
|
60,490 | 7.42 | 7.70 | 7.56 | 0 | 0 | 0 |
| 23/03/2005 |
7.42
|
19,840 | 7.14 | 7.42 | 7.21 | 0 | 0 | 0 |
| 22/03/2005 |
7.14
|
18,660 | 7.07 | 7.14 | 7.07 | 0 | 0 | 0 |
| 21/03/2005 |
7.07
|
31,130 | 7.00 | 7.07 | 7.00 | 0 | 0 | 0 |
| 18/03/2005 |
7.00
|
2,840 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 17/03/2005 |
7.00
|
15,320 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 16/03/2005 |
7.00
|
7,250 | 7.07 | 7.07 | 7.00 | 0 | 0 | 0 |
| 15/03/2005 |
7.07
|
2,010 | 7.07 | 7.14 | 7.07 | 0 | 0 | 0 |
| 14/03/2005 |
7.07
|
4,160 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 11/03/2005 |
7.07
|
4,710 | 7.07 | 7.14 | 7.07 | 0 | 0 | 0 |
| 10/03/2005 |
7.07
|
4,560 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 09/03/2005 |
7.07
|
5,210 | 7.00 | 7.07 | 7.00 | 0 | 0 | 0 |
| 08/03/2005 |
7.00
|
19,210 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 07/03/2005 |
7.00
|
4,400 | 7.07 | 7.07 | 7.00 | 0 | 0 | 0 |
| 04/03/2005 |
7.07
|
1,670 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 03/03/2005 |
7.07
|
13,270 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 02/03/2005 |
7.07
|
1,000 | 7.14 | 7.14 | 7.07 | 0 | 0 | 0 |
| 01/03/2005 |
7.14
|
17,400 | 7.07 | 7.14 | 7.07 | 0 | 0 | 0 |
| 28/02/2005 |
7.07
|
4,850 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 25/02/2005 |
7.07
|
3,000 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 24/02/2005 |
7.07
|
4,500 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 23/02/2005 |
7.07
|
1,200 | 7.00 | 7.07 | 7.00 | 0 | 0 | 0 |
| 22/02/2005 |
7.00
|
8,030 | 7.07 | 7.07 | 7.00 | 0 | 0 | 0 |
| 21/02/2005 |
7.07
|
3,110 | 7.14 | 7.14 | 7.07 | 0 | 0 | 0 |
| 18/02/2005 |
7.14
|
7,680 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 17/02/2005 |
7.14
|
30 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 16/02/2005 |
7.14
|
1,140 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 15/02/2005 |
7.14
|
2,070 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 14/02/2005 |
7.14
|
1,010 | 7.07 | 7.14 | 7.07 | 0 | 0 | 0 |
| 04/02/2005 |
7.07
|
2,200 | 7.00 | 7.07 | 7.00 | 0 | 0 | 0 |
| 03/02/2005 |
7.00
|
4,000 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 02/02/2005 |
7.00
|
8,000 | 7.00 | 7.07 | 7.00 | 0 | 0 | 0 |
| 01/02/2005 |
7.00
|
5,140 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 31/01/2005 |
7.00
|
7,540 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 28/01/2005 |
7.00
|
25,500 | 7.00 | 7.00 | 6.93 | 0 | 0 | 0 |
| 27/01/2005 |
7.00
|
5,800 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 26/01/2005 |
7.00
|
3,430 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 25/01/2005 |
7.00
|
15,080 | 7.07 | 7.07 | 7.00 | 0 | 0 | 0 |
| 24/01/2005 |
7.07
|
26,650 | 7.00 | 7.07 | 7.00 | 0 | 0 | 0 |
| 21/01/2005 |
7.00
|
8,300 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 20/01/2005 |
7.00
|
6,560 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 19/01/2005 |
7.00
|
7,530 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 18/01/2005 |
7.00
|
21,400 | 7.07 | 7.07 | 7.00 | 0 | 0 | 0 |
| 17/01/2005 |
7.07
|
13,400 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 14/01/2005 |
7.07
|
7,860 | 7.00 | 7.07 | 7.07 | 0 | 0 | 0 |
| 13/01/2005 |
7.00
|
7,690 | 7.07 | 7.07 | 7.00 | 0 | 0 | 0 |
| 12/01/2005 |
7.07
|
5,050 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 11/01/2005 |
7.07
|
2,160 | 7.14 | 7.14 | 7.07 | 0 | 0 | 0 |
| 10/01/2005 |
7.14
|
3,400 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
| 07/01/2005 |
7.14
|
5,810 | 7.00 | 7.35 | 7.14 | 0 | 0 | 0 |
| 06/01/2005 |
7.00
|
53,890 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
| 05/01/2005 |
7.00
|
18,900 | 7.28 | 7.28 | 7.00 | 0 | 0 | 0 |
| 04/01/2005 |
7.28
|
8,330 | 7.35 | 7.35 | 7.28 | 0 | 0 | 0 |
| 31/12/2004 |
7.35
|
25,640 | 7.56 | 7.56 | 7.35 | 0 | 0 | 0 |
| 30/12/2004 |
7.56
|
15,460 | 7.42 | 7.56 | 7.35 | 0 | 0 | 0 |
| 29/12/2004 |
7.42
|
26,950 | 7.42 | 7.42 | 7.35 | 0 | 0 | 0 |
| 28/12/2004 |
7.42
|
11,530 | 7.49 | 7.49 | 7.42 | 0 | 0 | 0 |
| 27/12/2004 |
7.49
|
53,770 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 24/12/2004 |
7.49
|
54,200 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 23/12/2004 |
7.49
|
7,160 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 22/12/2004 |
7.49
|
6,460 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 21/12/2004 |
7.49
|
28,460 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 20/12/2004 |
7.49
|
39,300 | 7.49 | 7.49 | 7.42 | 0 | 0 | 0 |
| 17/12/2004 |
7.49
|
10,260 | 7.49 | 7.49 | 7.42 | 0 | 0 | 0 |
| 16/12/2004 |
7.49
|
27,840 | 7.63 | 7.63 | 7.49 | 0 | 0 | 0 |
| 15/12/2004 |
7.63
|
1,000 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 14/12/2004 |
7.63
|
4,610 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 13/12/2004 |
7.63
|
10,210 | 7.56 | 7.63 | 7.63 | 0 | 0 | 0 |
| 10/12/2004 |
7.56
|
5,090 | 7.49 | 7.56 | 7.56 | 0 | 0 | 0 |
| 09/12/2004 |
7.49
|
1,030 | 7.35 | 7.49 | 7.35 | 0 | 0 | 0 |
| 08/12/2004 |
7.35
|
15,550 | 7.49 | 7.49 | 7.35 | 0 | 0 | 0 |