| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
0 | 0% | 1,300 | -1,600 | -0.0 |
8.05
8.10
8.10
|
|
2 tháng
(2026-01-12) |
-0.10 | -1.22% | 12,200 | -3,200 | -0.0 |
8
8.20
8.10
|
|
3 tháng
(2025-12-15) |
0.40 | 5.19% | 13,800 | -3,200 | -0.0 |
7.70
8.20
8.10
|
|
6 tháng
(2025-09-15) |
-0.75 | -8.47% | 30,000 | -1,900 | -0.0 |
7.41
8.85
8.10
|
|
12 tháng
(2025-03-18) |
0.20 | 2.53% | 74,000 | -7,001 | -0.0 |
7.41
8.85
8.10
|
|
24 tháng
(2024-03-25) |
1.15 | 16.51% | 340,800 | -23,463 | -0.2 |
6.83
10.65
8.10
|
|
36 tháng
(2023-03-29) |
0.80 | 10.96% | 799,700 | -115,363 | -0.5 |
6.06
10.65
8.10
|
|
60 tháng
(2021-04-08) |
-5.52 | -40.53% | 1,956,800 | -151,940 | -3.2 |
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) |
| 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 |
| 30/06/2005 |
3.96
|
3,600 | 3.95 | 3.96 | 3.95 | 0 | 0 | 0 |
| 29/06/2005 |
3.95
|
2,350 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 28/06/2005 |
3.95
|
2,300 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 27/06/2005 |
3.95
|
540 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 24/06/2005 |
3.95
|
100 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 23/06/2005 |
3.95
|
400 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 22/06/2005 |
3.95
|
1,100 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 21/06/2005 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 20/06/2005 |
3.95
|
910 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 17/06/2005 |
3.95
|
3,030 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 16/06/2005 |
3.95
|
5,500 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 15/06/2005 |
3.95
|
4,070 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 14/06/2005 |
3.96
|
80 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 13/06/2005 |
3.96
|
10 | 3.95 | 3.96 | 3.95 | 0 | 0 | 0 |
| 10/06/2005 |
3.95
|
2,400 | 3.96 | 3.96 | 3.95 | 0 | 0 | 0 |
| 09/06/2005 |
3.96
|
300 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 08/06/2005 |
3.96
|
730 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 07/06/2005 |
3.96
|
5,220 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 06/06/2005 |
3.96
|
4,830 | 3.99 | 3.99 | 3.96 | 0 | 0 | 0 |
| 03/06/2005 |
3.96
|
2,090 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 02/06/2005 |
3.99
|
500 | 4.04 | 4.04 | 3.99 | 0 | 0 | 0 |
| 01/06/2005 |
4.04
|
10 | 3.99 | 4.04 | 3.99 | 0 | 0 | 0 |
| 31/05/2005 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 30/05/2005 |
3.99
|
600 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 27/05/2005 |
3.99
|
10 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 26/05/2005 |
3.99
|
490 | 4.02 | 4.02 | 3.99 | 0 | 0 | 0 |
| 25/05/2005 |
4.02
|
110 | 3.99 | 4.02 | 3.99 | 0 | 0 | 0 |
| 24/05/2005 |
4.05
|
410 | 3.95 | 4.05 | 3.95 | 0 | 0 | 0 |
| 23/05/2005 |
3.95
|
1,400 | 3.96 | 3.96 | 3.95 | 0 | 0 | 0 |
| 20/05/2005 |
3.95
|
3,150 | 3.96 | 3.96 | 3.95 | 0 | 0 | 0 |
| 19/05/2005 |
3.95
|
120 | 3.98 | 3.98 | 3.95 | 0 | 0 | 0 |
| 18/05/2005 |
3.98
|
1,000 | 3.99 | 3.99 | 3.98 | 0 | 0 | 0 |
| 17/05/2005 |
3.99
|
4,900 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 16/05/2005 |
4.04
|
110 | 4.07 | 4.07 | 4.04 | 0 | 0 | 0 |
| 13/05/2005 |
4.07
|
10 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 12/05/2005 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |