| 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) |
14.50 | 181.25% | 357,800 | -16,300 | -0.3 |
8
24.70
24.70
|
|
2 tháng
(2025-10-06) |
13.70 | 155.68% | 398,100 | -18,500 | -0.3 |
7.70
24.70
24.70
|
|
3 tháng
(2025-09-05) |
13.70 | 155.68% | 421,000 | -20,600 | -0.3 |
7.70
24.70
24.70
|
|
6 tháng
(2025-06-09) |
14.60 | 184.81% | 611,600 | -12,300 | -0.3 |
7.70
24.70
24.70
|
|
12 tháng
(2024-12-09) |
14.80 | 192.17% | 966,973 | 28,640 | 0.1 |
7
24.70
24.70
|
|
24 tháng
(2023-12-15) |
14.20 | 171.02% | 2,352,893 | -14,126 | -0.3 |
7
24.70
24.70
|
|
36 tháng
(2022-12-20) |
12.62 | 127.75% | 2,805,542 | -113,791 | -1.3 |
7
24.70
24.70
|
|
60 tháng
(2020-12-30) |
15.46 | 219.48% | 4,861,463 | -13,110 | 0.1 |
6.90
24.70
24.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/11/2005 |
8.49
|
150 | 8.62 | 8.62 | 8.49 | 0 | 0 | 0 |
| 10/11/2005 |
8.62
|
100 | 8.37 | 8.62 | 8.47 | 0 | 0 | 0 |
| 09/11/2005 |
8.37
|
1,000 | 8.64 | 8.64 | 8.37 | 0 | 0 | 0 |
| 08/11/2005 |
8.64
|
20 | 8.62 | 8.86 | 8.64 | 0 | 0 | 0 |
| 07/11/2005 |
8.62
|
50 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 04/11/2005 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 03/11/2005 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 02/11/2005 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 01/11/2005 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 31/10/2005 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
| 28/10/2005 |
8.62
|
910 | 8.25 | 8.64 | 8.62 | 0 | 0 | 0 |
| 27/10/2005 |
8.25
|
1,000 | 8.42 | 8.42 | 8.25 | 0 | 0 | 0 |
| 26/10/2005 |
8.42
|
4,610 | 8.86 | 8.86 | 8.42 | 0 | 0 | 0 |
| 25/10/2005 |
8.86
|
380 | 9.06 | 9.06 | 8.86 | 0 | 0 | 0 |
| 24/10/2005 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 |
| 21/10/2005 |
9.06
|
1,230 | 9.16 | 9.16 | 9.06 | 0 | 0 | 0 |
| 20/10/2005 |
9.16
|
2,340 | 9.11 | 9.16 | 9.13 | 0 | 0 | 0 |
| 19/10/2005 |
9.11
|
260 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
| 18/10/2005 |
9.11
|
9,290 | 8.86 | 9.11 | 9.11 | 0 | 0 | 0 |
| 17/10/2005 |
8.86
|
910 | 8.64 | 8.86 | 8.69 | 0 | 0 | 0 |
| 14/10/2005 |
8.64
|
3,890 | 8.25 | 8.64 | 8.64 | 0 | 0 | 0 |
| 13/10/2005 |
8.25
|
210 | 8.20 | 8.25 | 8.20 | 0 | 0 | 0 |
| 12/10/2005 |
8.20
|
770 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 11/10/2005 |
8.20
|
10 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 10/10/2005 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 07/10/2005 |
8.20
|
470 | 8.20 | 8.20 | 8.12 | 0 | 0 | 0 |
| 06/10/2005 |
8.20
|
1,020 | 8.12 | 8.20 | 8.12 | 0 | 0 | 0 |
| 05/10/2005 |
8.12
|
1,680 | 8.12 | 8.25 | 8.12 | 0 | 0 | 0 |
| 04/10/2005 |
8.12
|
1,310 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 03/10/2005 |
8.12
|
1,130 | 8.34 | 8.34 | 8.12 | 0 | 0 | 0 |
| 30/09/2005 |
8.34
|
1,830 | 7.95 | 8.34 | 8.34 | 0 | 0 | 0 |
| 29/09/2005 |
7.95
|
200 | 7.93 | 7.95 | 7.93 | 0 | 0 | 0 |
| 28/09/2005 |
7.93
|
1,000 | 8.00 | 8.07 | 7.93 | 0 | 0 | 0 |
| 27/09/2005 |
8.00
|
120 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 26/09/2005 |
8.00
|
1,710 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 23/09/2005 |
8.00
|
2,000 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 22/09/2005 |
8.00
|
550 | 7.95 | 8.00 | 7.95 | 0 | 0 | 0 |
| 21/09/2005 |
7.95
|
650 | 8.37 | 8.37 | 7.95 | 0 | 0 | 0 |
| 20/09/2005 |
8.37
|
2,480 | 8.00 | 8.37 | 8.37 | 0 | 0 | 0 |
| 19/09/2005 |
8.00
|
2,960 | 7.85 | 8.00 | 7.88 | 0 | 0 | 0 |
| 16/09/2005 |
7.85
|
10 | 7.63 | 7.85 | 7.63 | 0 | 0 | 0 |
| 15/09/2005 |
7.63
|
200 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 14/09/2005 |
7.63
|
150 | 7.53 | 7.63 | 7.53 | 0 | 0 | 0 |
| 13/09/2005 |
7.53
|
10 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 12/09/2005 |
7.53
|
150 | 7.63 | 7.63 | 7.53 | 0 | 0 | 0 |
| 09/09/2005 |
7.63
|
200 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 08/09/2005 |
7.63
|
10 | 7.53 | 7.63 | 7.53 | 0 | 0 | 0 |
| 07/09/2005 |
7.53
|
6,200 | 7.58 | 7.63 | 7.53 | 0 | 0 | 0 |
| 06/09/2005 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
| 05/09/2005 |
7.58
|
100 | 7.61 | 7.61 | 7.58 | 0 | 0 | 0 |
| 01/09/2005 |
7.61
|
2,180 | 7.63 | 7.63 | 7.61 | 0 | 0 | 0 |
| 31/08/2005 |
7.63
|
5,900 | 7.61 | 7.63 | 7.63 | 0 | 0 | 0 |
| 30/08/2005 |
7.61
|
1,510 | 7.51 | 7.61 | 7.51 | 0 | 0 | 0 |
| 29/08/2005 |
7.51
|
1,800 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 26/08/2005 |
7.51
|
6,290 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 25/08/2005 |
7.51
|
100 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
| 24/08/2005 |
7.51
|
100 | 7.46 | 7.51 | 7.46 | 0 | 0 | 0 |
| 23/08/2005 |
7.46
|
10 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
| 22/08/2005 |
7.46
|
1,660 | 7.41 | 7.46 | 7.31 | 0 | 0 | 0 |
| 19/08/2005 |
7.41
|
1,670 | 7.51 | 7.51 | 7.41 | 0 | 0 | 0 |
| 18/08/2005 |
7.51
|
4,570 | 7.63 | 7.63 | 7.51 | 0 | 0 | 0 |
| 17/08/2005 |
7.63
|
5,800 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 16/08/2005 |
7.63
|
910 | 7.70 | 7.70 | 7.63 | 0 | 0 | 0 |
| 15/08/2005 |
7.70
|
2,010 | 7.73 | 7.78 | 7.70 | 0 | 0 | 0 |
| 12/08/2005 |
7.73
|
7,740 | 7.70 | 7.73 | 7.70 | 0 | 0 | 0 |
| 11/08/2005 |
7.70
|
3,000 | 7.70 | 7.75 | 7.70 | 0 | 0 | 0 |
| 10/08/2005 |
7.70
|
980 | 7.73 | 7.73 | 7.70 | 0 | 0 | 0 |
| 09/08/2005 |
7.73
|
1,150 | 7.75 | 7.75 | 7.73 | 0 | 0 | 0 |
| 08/08/2005 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 05/08/2005 |
7.75
|
150 | 7.78 | 7.78 | 7.75 | 0 | 0 | 0 |
| 04/08/2005 |
7.78
|
50 | 7.73 | 7.78 | 7.73 | 0 | 0 | 0 |
| 03/08/2005 |
7.73
|
1,000 | 7.70 | 7.78 | 7.73 | 0 | 0 | 0 |
| 02/08/2005 |
7.70
|
2,900 | 7.75 | 7.75 | 7.70 | 0 | 0 | 0 |
| 01/08/2005 |
7.75
|
630 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 29/07/2005 |
7.75
|
7,250 | 7.93 | 7.93 | 7.75 | 0 | 0 | 0 |
| 28/07/2005 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 27/07/2005 |
7.93
|
400 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 26/07/2005 |
7.93
|
0 | 7.93 | 7.93 | 7.93 | 0 | 0 | 0 |
| 25/07/2005 |
7.93
|
100 | 7.83 | 7.93 | 7.83 | 0 | 0 | 0 |
| 22/07/2005 |
7.83
|
370 | 7.88 | 7.88 | 7.83 | 0 | 0 | 0 |
| 21/07/2005 |
7.88
|
1,680 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 20/07/2005 |
7.88
|
1,400 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 19/07/2005 |
7.88
|
50 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 18/07/2005 |
7.88
|
500 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 15/07/2005 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 14/07/2005 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
| 13/07/2005 |
7.88
|
18,360 | 7.95 | 8.05 | 7.88 | 0 | 0 | 0 |
| 12/07/2005 |
7.95
|
1,870 | 7.98 | 8.02 | 7.95 | 0 | 0 | 0 |
| 11/07/2005 |
7.98
|
90 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 08/07/2005 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 07/07/2005 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 06/07/2005 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 05/07/2005 |
7.98
|
540 | 8.05 | 8.05 | 7.98 | 0 | 0 | 0 |
| 04/07/2005 |
8.05
|
1,400 | 7.98 | 8.05 | 7.98 | 0 | 0 | 0 |
| 01/07/2005 |
7.98
|
570 | 8.00 | 8.00 | 7.98 | 0 | 0 | 0 |
| 30/06/2005 |
8.00
|
4,340 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 29/06/2005 |
8.00
|
620 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
| 28/06/2005 |
8.00
|
7,710 | 8.07 | 8.07 | 8.00 | 0 | 0 | 0 |
| 27/06/2005 |
8.07
|
700 | 8.12 | 8.12 | 8.07 | 0 | 0 | 0 |
| 24/06/2005 |
8.12
|
1,360 | 8.17 | 8.17 | 8.12 | 0 | 0 | 0 |