| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.25 | -2.54% | 126,300 | 0 | 0 |
9.59
9.89
9.60
|
|
2 tháng
(2026-07-13) |
-0.20 | -2% | 296,400 | -1,700 | 0 |
9.22
9.89
9.60
|
|
3 tháng
(2026-06-15) |
0.29 | 3.11% | 698,000 | -2,700 | 0 |
9.22
9.89
9.60
|
|
6 tháng
(2026-03-16) |
-0.73 | -7.02% | 1,630,000 | -5,548 | 0 |
9.18
10.34
9.60
|
|
12 tháng
(2025-09-16) |
-2.11 | -18% | 6,009,100 | -17,248 | -0.1 |
9.18
12.37
9.60
|
|
24 tháng
(2024-09-23) |
1.33 | 16.01% | 62,718,900 | -49,220 | -0.5 |
8.13
13.61
9.60
|
|
36 tháng
(2023-09-27) |
2.01 | 26.43% | 85,657,000 | -342,021 | -3.3 |
7.02
13.61
9.60
|
|
60 tháng
(2021-10-07) |
4.17 | 76.50% | 238,001,400 | -1,786,757 | -27.0 |
4.69
17.75
9.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/01/2006 |
1.17
|
0 | 1.17 | 1.17 | 1.17 | 0 | 0 | 0 |
| 20/01/2006 |
1.17
|
0 | 1.17 | 1.17 | 1.17 | 0 | 0 | 0 |
| 18/01/2006 |
1.17
|
1,900 | 1.16 | 1.17 | 1.17 | 0 | 0 | 0 |
| 16/01/2006 |
1.16
|
0 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 |
| 13/01/2006 |
1.16
|
100 | 1.17 | 1.17 | 1.16 | 0 | 0 | 0 |
| 11/01/2006 |
1.17
|
0 | 1.17 | 1.17 | 1.17 | 0 | 0 | 0 |
| 09/01/2006 |
1.17
|
0 | 1.17 | 1.17 | 1.17 | 0 | 0 | 0 |
| 06/01/2006 |
1.17
|
300 | 1.17 | 1.17 | 1.17 | 0 | 0 | 0 |
| 04/01/2006 |
1.17
|
0 | 1.21 | 1.17 | 1.17 | 0 | 0 | 0 |
| 30/12/2005 |
1.21
|
2,200 | 1.21 | 1.23 | 1.21 | 0 | 0 | 0 |
| 28/12/2005 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 |
| 26/12/2005 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 |
| 23/12/2005 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 |
| 21/12/2005 |
1.21
|
8,000 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 |
| 19/12/2005 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 |
| 16/12/2005 |
1.21
|
3,000 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 |
| 14/12/2005 |
1.21
|
0 | 1.21 | 1.21 | 1.21 | 0 | 0 | 0 |
| 12/12/2005 |
1.21
|
900 | 1.23 | 1.23 | 1.21 | 0 | 0 | 0 |
| 09/12/2005 |
1.23
|
0 | 1.23 | 1.23 | 1.23 | 0 | 0 | 0 |
| 07/12/2005 |
1.23
|
2,800 | 1.23 | 1.23 | 1.23 | 0 | 0 | 0 |
| 05/12/2005 |
1.23
|
0 | 1.23 | 1.23 | 1.23 | 0 | 0 | 0 |
| 02/12/2005 |
1.23
|
1,800 | 1.25 | 1.25 | 1.23 | 0 | 0 | 0 |
| 30/11/2005 |
1.25
|
1,200 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 |
| 28/11/2005 |
1.25
|
500 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 |
| 25/11/2005 |
1.25
|
4,500 | 1.26 | 1.26 | 1.25 | 0 | 0 | 0 |
| 23/11/2005 |
1.26
|
5,300 | 1.26 | 1.26 | 1.25 | 0 | 0 | 0 |
| 21/11/2005 |
1.26
|
6,400 | 1.26 | 1.27 | 1.26 | 0 | 0 | 0 |
| 18/11/2005 |
1.26
|
1,200 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 |
| 16/11/2005 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 |
| 14/11/2005 |
1.26
|
15,000 | 1.25 | 1.26 | 1.26 | 0 | 0 | 0 |
| 11/11/2005 |
1.25
|
0 | 1.25 | 1.25 | 1.25 | 0 | 0 | 0 |
| 09/11/2005 |
1.25
|
2,000 | 1.27 | 1.27 | 1.25 | 0 | 0 | 0 |
| 07/11/2005 |
1.27
|
0 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 |
| 04/11/2005 |
1.27
|
1,000 | 1.27 | 1.27 | 1.27 | 0 | 0 | 0 |
| 02/11/2005 |
1.27
|
5,900 | 1.25 | 1.27 | 1.26 | 0 | 0 | 0 |
| 31/10/2005 |
1.25
|
0 | 1.26 | 1.25 | 1.25 | 0 | 0 | 0 |
| 28/10/2005 |
1.26
|
0 | 1.24 | 1.26 | 1.26 | 0 | 0 | 0 |
| 24/10/2005 |
1.24
|
0 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 |
| 21/10/2005 |
1.24
|
0 | 1.26 | 1.24 | 1.24 | 0 | 0 | 0 |
| 19/10/2005 |
1.26
|
0 | 1.23 | 1.26 | 1.26 | 0 | 0 | 0 |
| 17/10/2005 |
1.23
|
0 | 1.23 | 1.23 | 1.23 | 0 | 0 | 0 |
| 14/10/2005 |
1.23
|
0 | 1.12 | 1.23 | 1.23 | 0 | 0 | 0 |
| 12/10/2005 |
1.12
|
0 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 |
| 10/10/2005 |
1.12
|
0 | 1.24 | 1.12 | 1.12 | 0 | 0 | 0 |
| 07/10/2005 |
1.24
|
0 | 1.24 | 1.24 | 1.24 | 0 | 0 | 0 |
| 05/10/2005 |
1.24
|
0 | 1.14 | 1.24 | 1.24 | 0 | 0 | 0 |
| 03/10/2005 |
1.14
|
0 | 1.26 | 1.14 | 1.14 | 0 | 0 | 0 |
| 30/09/2005 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 |
| 28/09/2005 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 |
| 26/09/2005 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 |
| 23/09/2005 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 |
| 21/09/2005 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 |
| 19/09/2005 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 |
| 16/09/2005 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 |
| 14/09/2005 |
1.26
|
0 | 1.27 | 1.26 | 1.26 | 0 | 0 | 0 |
| 12/09/2005 |
1.27
|
0 | 1.26 | 1.27 | 1.26 | 0 | 0 | 0 |
| 09/09/2005 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 |
| 07/09/2005 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 |
| 05/09/2005 |
1.26
|
0 | 1.21 | 1.26 | 1.26 | 0 | 0 | 0 |
| 31/08/2005 |
1.21
|
0 | 1.25 | 1.21 | 1.21 | 0 | 0 | 0 |
| 29/08/2005 |
1.25
|
0 | 1.26 | 1.25 | 1.21 | 0 | 0 | 0 |
| 26/08/2005 |
1.26
|
0 | 1.26 | 1.26 | 1.14 | 0 | 0 | 0 |
| 24/08/2005 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 |
| 22/08/2005 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 |
| 19/08/2005 |
1.26
|
0 | 1.29 | 1.26 | 1.26 | 0 | 0 | 0 |
| 17/08/2005 |
1.29
|
0 | 1.26 | 1.29 | 1.21 | 0 | 0 | 0 |
| 15/08/2005 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 |
| 12/08/2005 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 |
| 10/08/2005 |
1.26
|
0 | 1.26 | 1.26 | 1.26 | 0 | 0 | 0 |
| 08/08/2005 |
1.26
|
0 | 1.38 | 1.26 | 1.21 | 0 | 0 | 0 |
| 05/08/2005 |
1.38
|
0 | 1.40 | 1.38 | 1.26 | 0 | 0 | 0 |
| 03/08/2005 |
1.40
|
0 | 1.37 | 1.40 | 1.40 | 0 | 0 | 0 |
| 01/08/2005 |
1.37
|
0 | 1.25 | 1.37 | 1.37 | 0 | 0 | 0 |
| 29/07/2005 |
1.25
|
0 | 1.14 | 1.25 | 1.25 | 0 | 0 | 0 |
| 27/07/2005 |
1.14
|
0 | 1.03 | 1.14 | 1.14 | 0 | 0 | 0 |
| 25/07/2005 |
1.03
|
0 | 1.15 | 1.03 | 1.03 | 0 | 0 | 0 |
| 22/07/2005 |
1.15
|
0 | 1.26 | 1.15 | 1.15 | 0 | 0 | 0 |
| 20/07/2005 |
1.26
|
0 | 1.35 | 1.26 | 1.26 | 0 | 0 | 0 |
| 18/07/2005 |
1.35
|
0 | 1.40 | 1.35 | 1.35 | 0 | 0 | 0 |
| 14/07/2005 |
1.40
|
0 | 1.40 | 1.40 | 1.35 | 0 | 0 | 0 |
| 30/11/-0001 |
1.06
|
135,200 | 1.05 | 1.07 | 1.04 | 0 | 0 | 0 |