| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-1.10 | -1.04% | 24,100 | -200 | 0 |
105
106.20
105
|
|
2 tháng
(2026-06-01) |
-4.60 | -4.20% | 55,200 | 4,700 | 0 |
102
109.60
105
|
|
3 tháng
(2026-05-04) |
1.10 | 1.06% | 95,000 | -1,200 | 0 |
102
111.80
105
|
|
6 tháng
(2026-02-02) |
24.70 | 30.76% | 243,900 | -4,800 | -0.7 |
76.50
111.80
105
|
|
12 tháng
(2025-08-04) |
3.45 | 3.39% | 601,000 | 50,800 | 4.6 |
75.40
113.80
105
|
|
24 tháng
(2024-08-09) |
1.97 | 1.91% | 1,715,204 | 52,928 | 5.8 |
75.40
148.52
105
|
|
36 tháng
(2023-08-15) |
32.92 | 45.68% | 1,855,408 | 57,629 | 6.2 |
50.09
148.52
105
|
|
60 tháng
(2021-08-25) |
29.05 | 38.26% | 1,880,879 | 56,955 | 6.2 |
49.12
148.52
105
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/11/2006 |
8.13
|
10,560 | 7.75 | 8.13 | 8.13 | 0 | 0 | 0 |
| 23/11/2006 |
7.75
|
21,420 | 7.38 | 7.75 | 7.38 | 0 | 0 | 0 |
| 22/11/2006 |
7.38
|
13,030 | 7.55 | 7.55 | 7.38 | 0 | 0 | 0 |
| 21/11/2006 |
7.55
|
7,420 | 7.73 | 7.73 | 7.55 | 0 | 0 | 0 |
| 20/11/2006 |
7.73
|
12,720 | 7.73 | 7.80 | 7.73 | 0 | 0 | 0 |
| 17/11/2006 |
7.73
|
18,870 | 7.81 | 7.81 | 7.73 | 0 | 0 | 0 |
| 16/11/2006 |
7.81
|
740 | 7.98 | 7.98 | 7.75 | 0 | 0 | 0 |
| 15/11/2006 |
7.98
|
10,900 | 8.06 | 8.06 | 7.98 | 0 | 0 | 0 |
| 14/11/2006 |
8.06
|
8,660 | 8.03 | 8.15 | 8.06 | 0 | 0 | 0 |
| 13/11/2006 |
8.03
|
5,010 | 8.21 | 8.21 | 8.03 | 0 | 0 | 0 |
| 10/11/2006 |
8.21
|
1,250 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 09/11/2006 |
8.21
|
100 | 8.21 | 8.21 | 8.21 | 0 | 0 | 0 |
| 08/11/2006 |
8.21
|
830 | 8.23 | 8.23 | 8.21 | 0 | 0 | 0 |
| 07/11/2006 |
8.23
|
15,460 | 8.21 | 8.31 | 8.23 | 0 | 0 | 0 |
| 06/11/2006 |
8.21
|
700 | 8.01 | 8.21 | 8.01 | 0 | 0 | 0 |
| 03/11/2006 |
8.01
|
1,000 | 8.15 | 8.15 | 8.01 | 0 | 0 | 0 |
| 02/11/2006 |
8.15
|
7,890 | 8.23 | 8.23 | 8.15 | 0 | 0 | 0 |
| 01/11/2006 |
8.23
|
8,300 | 8.15 | 8.23 | 8.15 | 0 | 0 | 0 |
| 31/10/2006 |
8.15
|
9,390 | 7.98 | 8.15 | 7.98 | 0 | 0 | 0 |
| 30/10/2006 |
7.98
|
8,460 | 8.23 | 8.23 | 7.93 | 0 | 0 | 0 |
| 27/10/2006 |
8.23
|
7,290 | 8.26 | 8.26 | 8.23 | 0 | 0 | 0 |
| 26/10/2006 |
8.26
|
12,200 | 8.31 | 8.31 | 8.23 | 0 | 0 | 0 |
| 25/10/2006 |
8.31
|
15,400 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 24/10/2006 |
8.31
|
5,160 | 8.48 | 8.48 | 8.16 | 0 | 0 | 0 |
| 23/10/2006 |
8.48
|
18,600 | 8.31 | 8.48 | 8.40 | 0 | 0 | 0 |
| 20/10/2006 |
8.31
|
25,310 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
| 19/10/2006 |
8.31
|
19,340 | 8.15 | 8.31 | 8.23 | 0 | 0 | 0 |
| 18/10/2006 |
8.15
|
7,600 | 8.23 | 8.23 | 8.15 | 0 | 0 | 0 |
| 17/10/2006 |
8.23
|
9,400 | 8.48 | 8.48 | 8.23 | 0 | 0 | 0 |
| 16/10/2006 |
8.48
|
10,100 | 8.56 | 8.56 | 8.48 | 0 | 0 | 0 |
| 13/10/2006 |
8.56
|
35,080 | 8.56 | 8.56 | 8.48 | 0 | 0 | 0 |
| 12/10/2006 |
8.56
|
8,520 | 8.48 | 8.65 | 8.56 | 0 | 0 | 0 |
| 11/10/2006 |
8.48
|
5,900 | 8.65 | 8.65 | 8.48 | 0 | 0 | 0 |
| 10/10/2006 |
8.65
|
9,360 | 8.65 | 8.65 | 8.40 | 0 | 0 | 0 |
| 09/10/2006 |
8.65
|
13,560 | 8.65 | 8.73 | 8.65 | 0 | 0 | 0 |
| 06/10/2006 |
8.65
|
13,830 | 8.65 | 8.73 | 8.65 | 0 | 0 | 0 |
| 05/10/2006 |
8.65
|
17,210 | 8.65 | 8.81 | 8.65 | 0 | 0 | 0 |
| 04/10/2006 |
8.65
|
16,520 | 8.56 | 8.73 | 8.56 | 0 | 0 | 0 |
| 03/10/2006 |
8.56
|
19,680 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 02/10/2006 |
8.56
|
34,570 | 8.56 | 8.56 | 8.40 | 0 | 0 | 0 |
| 29/09/2006 |
8.56
|
27,510 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 28/09/2006 |
8.56
|
9,380 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
| 27/09/2006 |
8.56
|
35,810 | 8.56 | 8.56 | 8.48 | 0 | 0 | 0 |
| 26/09/2006 |
8.56
|
25,010 | 8.56 | 8.56 | 8.48 | 0 | 0 | 0 |
| 25/09/2006 |
8.56
|
39,370 | 8.48 | 8.56 | 8.48 | 0 | 0 | 0 |
| 22/09/2006 |
8.48
|
12,300 | 8.65 | 8.65 | 8.48 | 1,280 | 0 | 0 |
| 21/09/2006 |
8.65
|
12,450 | 8.65 | 8.65 | 8.56 | 0 | 0 | 0 |
| 20/09/2006 |
8.65
|
46,830 | 8.73 | 8.73 | 8.65 | 0 | 0 | 0 |
| 19/09/2006 |
8.73
|
15,450 | 8.73 | 8.81 | 8.65 | 300 | 0 | 0 |
| 18/09/2006 |
8.73
|
14,450 | 8.98 | 8.98 | 8.73 | 0 | 0 | 0 |
| 15/09/2006 |
8.98
|
45,530 | 8.73 | 9.14 | 8.98 | 0 | 5,000 | 0 |
| 14/09/2006 |
8.73
|
61,950 | 8.31 | 8.73 | 8.73 | 0 | 5,000 | 0 |
| 13/09/2006 |
8.31
|
120,660 | 8.56 | 8.56 | 8.15 | 18,000 | 0 | 0 |
| 12/09/2006 |
8.56
|
21,260 | 8.98 | 8.98 | 8.56 | 30 | 0 | 0 |
| 11/09/2006 |
8.98
|
52,310 | 9.39 | 9.39 | 8.98 | 0 | 0 | 0 |
| 08/09/2006 |
9.39
|
20,760 | 9.56 | 9.56 | 9.39 | 0 | 0 | 0 |
| 07/09/2006 |
9.56
|
47,960 | 9.56 | 9.81 | 9.56 | 10 | 14,150 | 0 |
| 06/09/2006 |
9.56
|
32,350 | 9.14 | 9.56 | 9.56 | 0 | 27,000 | 0 |
| 05/09/2006 |
9.14
|
1,650 | 9.14 | 9.14 | 9.14 | 0 | 0 | 0 |
| 30/11/-0001 |
23.57
|
5,500 | 21.78 | 23.94 | 21.78 | 0 | 0 | 0 |