| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
7.30 | 12.74% | 123,017,200 | 30,074,900 | 1,867.3 |
57
65
63.40
|
|
2 tháng
(2025-10-06) |
4.65 | 7.76% | 212,663,700 | 29,650,700 | 1,863.0 |
55
65
63.40
|
|
3 tháng
(2025-09-05) |
6.09 | 10.42% | 323,953,900 | 34,262,800 | 2,167.7 |
55
65
63.40
|
|
6 tháng
(2025-06-09) |
11.47 | 21.60% | 660,172,800 | 40,734,698 | 2,603.3 |
53.03
65
63.40
|
|
12 tháng
(2024-12-09) |
5.59 | 9.47% | 1,086,187,100 | -18,220,944 | -512.4 |
48.25
65
63.40
|
|
24 tháng
(2023-12-15) |
3.96 | 6.53% | 1,990,397,800 | -74,870,933 | -4,200.1 |
48.25
69.06
63.40
|
|
36 tháng
(2022-12-20) |
-2.89 | -4.28% | 2,598,962,400 | -104,468,131 | -5,972.7 |
48.25
71.50
63.40
|
|
60 tháng
(2020-12-30) |
-21.88 | -25.30% | 3,967,324,210 | -150,792,217 | -10,812.4 |
48.25
93.29
63.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/04/2006 |
3.88
|
183,230 | 3.83 | 3.88 | 3.88 | 0 | 0 | 0 |
| 17/04/2006 |
3.83
|
162,080 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
| 14/04/2006 |
3.83
|
135,270 | 3.88 | 3.88 | 3.83 | 0 | 0 | 0 |
| 13/04/2006 |
3.88
|
182,010 | 3.79 | 3.88 | 3.83 | 0 | 0 | 0 |
| 12/04/2006 |
3.79
|
134,540 | 3.69 | 3.79 | 3.75 | 0 | 0 | 0 |
| 11/04/2006 |
3.69
|
152,780 | 3.79 | 3.79 | 3.69 | 0 | 0 | 0 |
| 10/04/2006 |
3.79
|
190,930 | 3.83 | 3.90 | 3.79 | 0 | 0 | 0 |
| 07/04/2006 |
3.83
|
276,750 | 3.71 | 3.83 | 3.79 | 0 | 0 | 0 |
| 06/04/2006 |
3.71
|
234,410 | 3.62 | 3.71 | 3.71 | 0 | 0 | 0 |
| 05/04/2006 |
3.62
|
191,790 | 3.45 | 3.62 | 3.62 | 0 | 0 | 0 |
| 04/04/2006 |
3.45
|
242,500 | 3.62 | 3.75 | 3.45 | 0 | 0 | 0 |
| 03/04/2006 |
3.62
|
259,620 | 3.45 | 3.62 | 3.58 | 0 | 0 | 0 |
| 31/03/2006 |
3.45
|
171,770 | 3.41 | 3.49 | 3.45 | 0 | 0 | 0 |
| 30/03/2006 |
3.41
|
184,200 | 3.26 | 3.41 | 3.41 | 0 | 0 | 0 |
| 29/03/2006 |
3.26
|
284,640 | 3.17 | 3.26 | 3.20 | 0 | 0 | 0 |
| 28/03/2006 |
3.17
|
130,790 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 |
| 27/03/2006 |
3.17
|
167,410 | 3.15 | 3.17 | 3.17 | 0 | 0 | 0 |
| 24/03/2006 |
3.15
|
137,520 | 3.17 | 3.17 | 3.15 | 0 | 0 | 0 |
| 23/03/2006 |
3.17
|
181,330 | 3.13 | 3.17 | 3.15 | 0 | 0 | 0 |
| 22/03/2006 |
3.13
|
173,010 | 3.13 | 3.20 | 3.13 | 0 | 0 | 0 |
| 21/03/2006 |
3.13
|
266,040 | 3.07 | 3.13 | 3.11 | 0 | 0 | 0 |
| 20/03/2006 |
3.07
|
320,020 | 3.02 | 3.07 | 3.02 | 0 | 0 | 0 |
| 17/03/2006 |
3.02
|
189,800 | 2.98 | 3.02 | 2.98 | 0 | 0 | 0 |
| 16/03/2006 |
2.98
|
171,110 | 2.94 | 3.02 | 2.98 | 0 | 0 | 0 |
| 15/03/2006 |
2.94
|
201,720 | 3.02 | 3.02 | 2.94 | 0 | 0 | 0 |
| 14/03/2006 |
3.02
|
223,540 | 2.98 | 3.02 | 3.00 | 0 | 0 | 0 |
| 13/03/2006 |
2.98
|
257,130 | 2.92 | 2.98 | 2.98 | 0 | 0 | 0 |
| 10/03/2006 |
2.92
|
125,760 | 2.92 | 2.94 | 2.92 | 0 | 0 | 0 |
| 09/03/2006 |
2.92
|
206,310 | 2.90 | 2.94 | 2.92 | 0 | 0 | 0 |
| 08/03/2006 |
2.90
|
163,660 | 2.98 | 2.98 | 2.90 | 0 | 0 | 0 |
| 07/03/2006 |
2.98
|
129,210 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
| 06/03/2006 |
2.98
|
200,050 | 2.92 | 2.98 | 2.90 | 0 | 0 | 0 |
| 03/03/2006 |
2.92
|
227,880 | 3.07 | 3.07 | 2.92 | 0 | 0 | 0 |
| 02/03/2006 |
3.07
|
222,520 | 3.02 | 3.07 | 3.05 | 0 | 0 | 0 |
| 01/03/2006 |
3.02
|
164,480 | 2.92 | 3.05 | 3.02 | 0 | 0 | 0 |
| 28/02/2006 |
2.92
|
164,820 | 2.79 | 2.92 | 2.81 | 0 | 0 | 0 |
| 27/02/2006 |
2.79
|
162,140 | 2.75 | 2.79 | 2.77 | 0 | 0 | 0 |
| 24/02/2006 |
2.75
|
90,480 | 2.73 | 2.75 | 2.75 | 0 | 0 | 0 |
| 23/02/2006 |
2.73
|
130,490 | 2.68 | 2.73 | 2.73 | 0 | 0 | 0 |
| 22/02/2006 |
2.68
|
264,890 | 2.68 | 2.77 | 2.68 | 0 | 0 | 0 |
| 21/02/2006 |
2.68
|
101,970 | 2.56 | 2.68 | 2.68 | 0 | 0 | 0 |
| 20/02/2006 |
2.56
|
62,050 | 2.45 | 2.56 | 2.56 | 0 | 0 | 0 |
| 17/02/2006 |
2.45
|
128,090 | 2.34 | 2.45 | 2.39 | 0 | 0 | 0 |
| 16/02/2006 |
2.34
|
184,290 | 2.32 | 2.34 | 2.34 | 0 | 0 | 0 |
| 15/02/2006 |
2.32
|
132,600 | 2.34 | 2.34 | 2.32 | 0 | 0 | 0 |
| 14/02/2006 |
2.34
|
113,260 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 |
| 13/02/2006 |
2.34
|
153,670 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 |
| 10/02/2006 |
2.34
|
128,650 | 2.34 | 2.34 | 2.30 | 0 | 0 | 0 |
| 09/02/2006 |
2.34
|
153,580 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 |
| 08/02/2006 |
2.34
|
159,300 | 2.30 | 2.34 | 2.34 | 0 | 0 | 0 |
| 07/02/2006 |
2.30
|
138,720 | 2.26 | 2.30 | 2.30 | 0 | 0 | 0 |
| 06/02/2006 |
2.26
|
25,190 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 |
| 27/01/2006 |
2.26
|
25,630 | 2.28 | 2.28 | 2.26 | 0 | 0 | 0 |
| 26/01/2006 |
2.28
|
18,750 | 2.26 | 2.28 | 2.28 | 0 | 0 | 0 |
| 25/01/2006 |
2.26
|
57,220 | 2.22 | 2.26 | 2.22 | 0 | 0 | 0 |
| 24/01/2006 |
2.22
|
66,000 | 2.24 | 2.24 | 2.22 | 0 | 0 | 0 |
| 23/01/2006 |
2.24
|
81,400 | 2.30 | 2.30 | 2.24 | 0 | 0 | 0 |
| 20/01/2006 |
2.30
|
157,840 | 2.26 | 2.34 | 2.30 | 0 | 0 | 0 |
| 19/01/2006 |
2.26
|
109,350 | 2.26 | 2.26 | 2.26 | 0 | 0 | 0 |
| 30/11/-0001 |
2.60
|
2,756,600 | 2.58 | 2.60 | 2.58 | 0 | 0 | 0 |