| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
0.05 | 0.60% | 12,100 | 1,300 | 0.0 |
7.41
8.40
8.35
|
|
2 tháng
(2025-10-06) |
0.35 | 4.38% | 14,500 | 1,300 | 0.0 |
7.41
8.40
8.35
|
|
3 tháng
(2025-09-08) |
-0.50 | -5.65% | 15,900 | 1,300 | 0.0 |
7.41
8.85
8.35
|
|
6 tháng
(2025-06-09) |
0.15 | 1.83% | 39,500 | -300 | -0.0 |
7.41
8.85
8.35
|
|
12 tháng
(2024-12-10) |
0.65 | 8.44% | 71,100 | -5,106 | -0.0 |
7.41
8.85
8.35
|
|
24 tháng
(2023-12-18) |
1.15 | 15.97% | 427,600 | -24,963 | -0.2 |
6.06
10.65
8.35
|
|
36 tháng
(2022-12-21) |
1.44 | 20.83% | 805,600 | -109,563 | -0.6 |
5.96
10.65
8.35
|
|
60 tháng
(2020-12-31) |
0.79 | 10.50% | 2,544,730 | -166,840 | -3.4 |
5.96
16.51
8.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 19/08/2005 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 18/08/2005 |
4.08
|
350 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 17/08/2005 |
4.13
|
100 | 4.07 | 4.13 | 4.07 | 0 | 0 | 0 |
| 16/08/2005 |
4.07
|
10 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 15/08/2005 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 12/08/2005 |
4.07
|
320 | 4.01 | 4.07 | 4.01 | 0 | 0 | 0 |
| 11/08/2005 |
4.07
|
2,000 | 4.08 | 4.08 | 4.07 | 0 | 0 | 0 |
| 10/08/2005 |
4.08
|
500 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 09/08/2005 |
4.08
|
1,000 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 08/08/2005 |
4.08
|
10 | 4.07 | 4.08 | 4.07 | 0 | 0 | 0 |
| 05/08/2005 |
4.07
|
1,830 | 4.11 | 4.11 | 4.07 | 0 | 0 | 0 |
| 04/08/2005 |
4.11
|
1,600 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 03/08/2005 |
4.10
|
660 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 02/08/2005 |
4.10
|
240 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 01/08/2005 |
4.10
|
30 | 4.04 | 4.10 | 4.04 | 0 | 0 | 0 |
| 29/07/2005 |
4.04
|
510 | 4.10 | 4.10 | 4.04 | 0 | 0 | 0 |
| 28/07/2005 |
4.10
|
10 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 27/07/2005 |
4.10
|
10 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 26/07/2005 |
4.10
|
3,300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 25/07/2005 |
4.10
|
5,180 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 22/07/2005 |
4.10
|
4,290 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 21/07/2005 |
4.10
|
1,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 20/07/2005 |
4.10
|
4,050 | 4.11 | 4.11 | 4.10 | 0 | 0 | 0 |
| 19/07/2005 |
4.11
|
8,160 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 18/07/2005 |
4.10
|
2,950 | 4.08 | 4.10 | 4.08 | 0 | 0 | 0 |
| 15/07/2005 |
4.10
|
8,320 | 4.08 | 4.10 | 4.08 | 0 | 0 | 0 |
| 14/07/2005 |
4.08
|
5,820 | 4.05 | 4.08 | 4.05 | 0 | 0 | 0 |
| 13/07/2005 |
4.05
|
4,060 | 4.02 | 4.05 | 4.02 | 0 | 0 | 0 |
| 12/07/2005 |
4.01
|
8,430 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 11/07/2005 |
3.99
|
2,200 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 08/07/2005 |
3.98
|
700 | 3.99 | 3.99 | 3.98 | 0 | 0 | 0 |
| 07/07/2005 |
3.99
|
2,500 | 3.96 | 3.99 | 3.96 | 0 | 0 | 0 |
| 06/07/2005 |
3.96
|
300 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 05/07/2005 |
3.96
|
4,610 | 3.95 | 3.96 | 3.95 | 0 | 0 | 0 |
| 04/07/2005 |
3.96
|
3,400 | 3.95 | 3.96 | 3.95 | 0 | 0 | 0 |
| 01/07/2005 |
3.96
|
1,490 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |