| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-0.10 | -1.22% | 7,300 | 0 | 0 |
8
8.20
8.10
|
|
2 tháng
(2025-11-28) |
-0.30 | -3.57% | 11,100 | 1,300 | 0.0 |
7.70
8.40
8.10
|
|
3 tháng
(2025-10-29) |
-0.23 | -2.76% | 21,300 | 1,300 | 0.0 |
7.41
8.40
8.10
|
|
6 tháng
(2025-07-31) |
0.30 | 3.85% | 33,600 | 1,300 | 0.0 |
7.41
8.85
8.10
|
|
12 tháng
(2025-02-03) |
0.20 | 2.53% | 74,600 | -4,606 | -0.0 |
7.41
8.85
8.10
|
|
24 tháng
(2024-02-07) |
0.36 | 4.70% | 411,200 | -20,263 | -0.1 |
6.83
10.65
8.10
|
|
36 tháng
(2023-02-13) |
1.43 | 21.49% | 802,200 | -109,563 | -0.5 |
6.06
10.65
8.10
|
|
60 tháng
(2021-02-22) |
-1.46 | -15.29% | 2,227,200 | -167,440 | -3.4 |
5.96
16.51
8.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/01/2006 |
5.11
|
7,080 | 5.07 | 5.11 | 5.07 | 0 | 0 | 0 |
| 09/01/2006 |
5.07
|
1,700 | 5.05 | 5.07 | 5.05 | 0 | 0 | 0 |
| 06/01/2006 |
5.05
|
1,010 | 5.10 | 5.10 | 5.05 | 0 | 0 | 0 |
| 05/01/2006 |
5.07
|
100 | 5.05 | 5.07 | 5.05 | 0 | 0 | 0 |
| 04/01/2006 |
5.05
|
1,000 | 5.04 | 5.05 | 5.04 | 0 | 0 | 0 |
| 03/01/2006 |
5.05
|
6,020 | 5.04 | 5.05 | 5.04 | 0 | 0 | 0 |
| 30/12/2005 |
5.04
|
1,190 | 4.99 | 5.04 | 4.99 | 0 | 0 | 0 |
| 29/12/2005 |
4.99
|
500 | 5.07 | 5.07 | 4.99 | 0 | 0 | 0 |
| 28/12/2005 |
5.07
|
6,280 | 5.05 | 5.07 | 5.05 | 0 | 0 | 0 |
| 27/12/2005 |
5.05
|
2,010 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 26/12/2005 |
5.05
|
3,200 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 23/12/2005 |
5.07
|
4,340 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 22/12/2005 |
5.05
|
3,020 | 4.80 | 5.05 | 4.80 | 0 | 0 | 0 |
| 21/12/2005 |
5.04
|
3,820 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 20/12/2005 |
5.04
|
1,700 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 19/12/2005 |
5.02
|
1,360 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
| 16/12/2005 |
5.07
|
400 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 15/12/2005 |
5.07
|
1,100 | 5.14 | 5.14 | 5.07 | 0 | 0 | 0 |
| 14/12/2005 |
5.05
|
2,900 | 4.97 | 5.05 | 4.97 | 0 | 0 | 0 |
| 13/12/2005 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 12/12/2005 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 09/12/2005 |
5.11
|
210 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 08/12/2005 |
5.11
|
1,100 | 5.10 | 5.11 | 5.10 | 0 | 0 | 0 |
| 07/12/2005 |
5.14
|
7,090 | 4.87 | 5.14 | 4.87 | 0 | 0 | 0 |
| 06/12/2005 |
4.94
|
3,610 | 4.97 | 4.97 | 4.94 | 0 | 0 | 0 |
| 05/12/2005 |
4.99
|
3,690 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 02/12/2005 |
5.07
|
1,270 | 5.14 | 5.14 | 5.07 | 0 | 0 | 0 |
| 01/12/2005 |
5.08
|
3,640 | 5.05 | 5.08 | 5.05 | 0 | 0 | 0 |
| 30/11/2005 |
5.05
|
2,680 | 5.00 | 5.05 | 5.00 | 0 | 0 | 0 |
| 29/11/2005 |
5.04
|
400 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 28/11/2005 |
5.04
|
1,070 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 25/11/2005 |
4.97
|
3,180 | 4.91 | 4.97 | 4.91 | 0 | 0 | 0 |
| 24/11/2005 |
4.85
|
1,100 | 4.97 | 4.97 | 4.85 | 0 | 0 | 0 |
| 23/11/2005 |
4.97
|
5,910 | 5.07 | 5.07 | 4.97 | 0 | 0 | 0 |
| 22/11/2005 |
4.97
|
2,430 | 4.99 | 4.99 | 4.97 | 0 | 0 | 0 |
| 21/11/2005 |
5.14
|
740 | 5.07 | 5.14 | 5.07 | 0 | 0 | 0 |
| 18/11/2005 |
5.07
|
1,500 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 17/11/2005 |
5.07
|
9,010 | 5.14 | 5.14 | 5.07 | 0 | 0 | 0 |
| 16/11/2005 |
5.14
|
1,790 | 5.22 | 5.22 | 5.14 | 0 | 0 | 0 |
| 15/11/2005 |
5.16
|
6,030 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 14/11/2005 |
5.14
|
2,070 | 5.07 | 5.14 | 5.07 | 0 | 0 | 0 |
| 11/11/2005 |
5.07
|
4,330 | 5.14 | 5.14 | 5.07 | 0 | 0 | 0 |
| 10/11/2005 |
5.19
|
4,370 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 09/11/2005 |
5.17
|
6,260 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 08/11/2005 |
5.17
|
5,960 | 5.19 | 5.19 | 5.17 | 0 | 0 | 0 |
| 07/11/2005 |
5.14
|
10,210 | 5.11 | 5.14 | 5.11 | 0 | 0 | 0 |
| 04/11/2005 |
5.11
|
1,300 | 5.14 | 5.14 | 5.11 | 0 | 0 | 0 |
| 03/11/2005 |
5.07
|
3,680 | 5.00 | 5.07 | 5.00 | 0 | 0 | 0 |
| 02/11/2005 |
4.97
|
3,280 | 4.99 | 4.99 | 4.97 | 0 | 0 | 0 |
| 01/11/2005 |
4.91
|
8,750 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 31/10/2005 |
4.90
|
4,600 | 4.91 | 4.91 | 4.90 | 0 | 0 | 0 |
| 28/10/2005 |
4.91
|
7,900 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
| 27/10/2005 |
4.79
|
520 | 4.62 | 4.79 | 4.62 | 0 | 0 | 0 |
| 26/10/2005 |
4.68
|
7,640 | 4.61 | 4.68 | 4.61 | 0 | 0 | 0 |
| 25/10/2005 |
4.84
|
7,880 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
| 24/10/2005 |
4.87
|
3,730 | 4.82 | 4.87 | 4.82 | 0 | 0 | 0 |
| 21/10/2005 |
4.82
|
9,050 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
| 20/10/2005 |
4.82
|
4,530 | 4.80 | 4.82 | 4.80 | 0 | 0 | 0 |
| 19/10/2005 |
4.76
|
1,210 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
| 18/10/2005 |
4.74
|
13,820 | 4.82 | 4.82 | 4.74 | 0 | 0 | 0 |
| 17/10/2005 |
4.61
|
3,900 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
| 14/10/2005 |
4.54
|
3,490 | 4.56 | 4.56 | 4.54 | 0 | 0 | 0 |
| 13/10/2005 |
4.53
|
3,850 | 4.47 | 4.53 | 4.47 | 0 | 0 | 0 |
| 12/10/2005 |
4.53
|
910 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 |
| 11/10/2005 |
4.51
|
400 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
| 10/10/2005 |
4.50
|
1,250 | 4.47 | 4.50 | 4.47 | 0 | 0 | 0 |
| 07/10/2005 |
4.41
|
5,000 | 4.38 | 4.41 | 4.38 | 0 | 0 | 0 |
| 06/10/2005 |
4.38
|
1,250 | 4.45 | 4.45 | 4.38 | 0 | 0 | 0 |
| 05/10/2005 |
4.45
|
260 | 4.34 | 4.45 | 4.34 | 0 | 0 | 0 |
| 04/10/2005 |
4.38
|
5,090 | 4.33 | 4.38 | 4.33 | 0 | 0 | 0 |
| 03/10/2005 |
4.33
|
520 | 4.54 | 4.54 | 4.33 | 0 | 0 | 0 |
| 30/09/2005 |
4.54
|
5,540 | 4.53 | 4.54 | 4.53 | 0 | 0 | 0 |
| 29/09/2005 |
4.33
|
1,170 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 28/09/2005 |
4.33
|
200 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 27/09/2005 |
4.33
|
1,540 | 4.39 | 4.39 | 4.33 | 0 | 0 | 0 |
| 26/09/2005 |
4.39
|
1,600 | 4.42 | 4.42 | 4.39 | 0 | 0 | 0 |
| 23/09/2005 |
4.42
|
520 | 4.45 | 4.45 | 4.42 | 0 | 0 | 0 |
| 22/09/2005 |
4.45
|
270 | 4.65 | 4.65 | 4.45 | 0 | 0 | 0 |
| 21/09/2005 |
4.44
|
610 | 4.84 | 4.84 | 4.44 | 0 | 0 | 0 |
| 20/09/2005 |
4.67
|
6,920 | 4.61 | 4.67 | 4.61 | 0 | 0 | 0 |
| 19/09/2005 |
4.45
|
1,830 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
| 16/09/2005 |
4.34
|
360 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
| 15/09/2005 |
4.18
|
2,220 | 4.14 | 4.18 | 4.14 | 0 | 0 | 0 |
| 14/09/2005 |
4.16
|
1,680 | 4.18 | 4.18 | 4.16 | 0 | 0 | 0 |
| 13/09/2005 |
4.18
|
710 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 |
| 12/09/2005 |
4.14
|
730 | 4.16 | 4.16 | 4.14 | 0 | 0 | 0 |
| 09/09/2005 |
4.16
|
3,170 | 4.18 | 4.18 | 4.16 | 0 | 0 | 0 |
| 08/09/2005 |
4.14
|
10,120 | 4.16 | 4.16 | 4.14 | 0 | 0 | 0 |
| 07/09/2005 |
4.14
|
6,570 | 4.11 | 4.14 | 4.11 | 0 | 0 | 0 |
| 06/09/2005 |
4.11
|
370 | 4.14 | 4.14 | 4.11 | 0 | 0 | 0 |
| 05/09/2005 |
4.10
|
4,040 | 4.13 | 4.13 | 4.10 | 0 | 0 | 0 |
| 01/09/2005 |
4.11
|
710 | 4.10 | 4.11 | 4.10 | 0 | 0 | 0 |
| 31/08/2005 |
4.13
|
3,110 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 30/08/2005 |
4.13
|
3,960 | 4.14 | 4.14 | 4.13 | 0 | 0 | 0 |
| 29/08/2005 |
4.13
|
1,190 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 26/08/2005 |
4.13
|
170 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
| 25/08/2005 |
4.13
|
100 | 4.11 | 4.13 | 4.11 | 0 | 0 | 0 |
| 24/08/2005 |
4.11
|
10 | 4.08 | 4.11 | 4.08 | 0 | 0 | 0 |
| 23/08/2005 |
4.08
|
790 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 22/08/2005 |
4.08
|
1,960 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |