| 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) |
| 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 |
| 07/12/2004 |
7.49
|
14,910 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 06/12/2004 |
7.49
|
44,930 | 7.70 | 7.70 | 7.49 | 0 | 0 | 0 |
| 03/12/2004 |
7.70
|
360 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 02/12/2004 |
7.70
|
710 | 7.84 | 7.84 | 7.70 | 0 | 0 | 0 |
| 01/12/2004 |
7.84
|
17,550 | 8.05 | 8.05 | 7.84 | 0 | 0 | 0 |
| 30/11/2004 |
8.05
|
20,680 | 7.70 | 8.05 | 7.91 | 0 | 0 | 0 |
| 29/11/2004 |
7.70
|
14,490 | 7.56 | 7.70 | 7.56 | 0 | 0 | 0 |
| 26/11/2004 |
7.56
|
1,900 | 7.42 | 7.56 | 7.42 | 0 | 0 | 0 |
| 25/11/2004 |
7.42
|
29,290 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 24/11/2004 |
7.42
|
19,360 | 7.49 | 7.49 | 7.42 | 0 | 0 | 0 |
| 23/11/2004 |
7.49
|
4,920 | 7.42 | 7.49 | 7.42 | 0 | 0 | 0 |
| 22/11/2004 |
7.42
|
27,660 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
| 19/11/2004 |
7.42
|
2,490 | 7.49 | 7.49 | 7.28 | 0 | 0 | 0 |
| 18/11/2004 |
7.49
|
1,630 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
| 17/11/2004 |
7.49
|
5,300 | 7.49 | 7.56 | 7.49 | 0 | 0 | 0 |
| 16/11/2004 |
7.49
|
10,070 | 7.56 | 7.56 | 7.42 | 0 | 0 | 0 |
| 15/11/2004 |
7.56
|
1,980 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
| 12/11/2004 |
7.56
|
23,400 | 7.77 | 7.77 | 7.49 | 0 | 0 | 0 |
| 11/11/2004 |
7.77
|
4,490 | 7.77 | 7.91 | 7.77 | 0 | 0 | 0 |
| 10/11/2004 |
7.77
|
12,550 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 09/11/2004 |
7.77
|
7,930 | 7.77 | 7.84 | 7.77 | 0 | 0 | 0 |
| 08/11/2004 |
7.77
|
9,700 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 05/11/2004 |
7.77
|
10,530 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
| 04/11/2004 |
7.77
|
9,640 | 7.84 | 7.84 | 7.77 | 0 | 0 | 0 |
| 03/11/2004 |
7.84
|
21,390 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |
| 02/11/2004 |
7.84
|
10,230 | 7.91 | 7.91 | 7.84 | 0 | 0 | 0 |
| 01/11/2004 |
7.91
|
5,810 | 7.98 | 7.98 | 7.91 | 0 | 0 | 0 |
| 29/10/2004 |
7.98
|
3,190 | 7.98 | 7.98 | 7.91 | 0 | 0 | 0 |
| 28/10/2004 |
7.98
|
2,090 | 8.05 | 8.05 | 7.98 | 0 | 0 | 0 |
| 27/10/2004 |
8.05
|
10,450 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 26/10/2004 |
8.05
|
15,100 | 7.98 | 8.05 | 8.05 | 0 | 0 | 0 |
| 25/10/2004 |
7.98
|
16,840 | 7.91 | 7.98 | 7.91 | 0 | 0 | 0 |
| 22/10/2004 |
7.91
|
9,450 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 21/10/2004 |
7.91
|
45,330 | 8.12 | 8.12 | 7.91 | 0 | 0 | 0 |
| 20/10/2004 |
8.12
|
26,640 | 8.26 | 8.26 | 7.91 | 0 | 0 | 0 |
| 19/10/2004 |
8.26
|
25,370 | 8.19 | 8.39 | 8.26 | 0 | 0 | 0 |
| 18/10/2004 |
8.19
|
23,410 | 7.91 | 8.19 | 7.98 | 0 | 0 | 0 |