| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.04 | -0.41% | 341,300 | 2,300 | 0 |
9.39
9.89
9.40
|
|
2 tháng
(2026-04-13) |
-0.03 | -0.31% | 742,900 | -6,005 | 0 |
9.22
10.25
9.40
|
|
3 tháng
(2026-03-16) |
-0.29 | -2.90% | 1,097,400 | -11,505 | -0.0 |
9.01
10.25
9.40
|
|
6 tháng
(2025-12-15) |
-2.79 | -22.32% | 4,543,900 | -31,205 | -0.3 |
9.01
12.50
9.40
|
|
12 tháng
(2025-06-17) |
1.61 | 19.88% | 51,329,200 | -62,605 | -0.7 |
7.89
15.80
9.40
|
|
24 tháng
(2024-06-24) |
1.38 | 16.52% | 70,268,900 | -260,980 | -2.5 |
6.26
15.80
9.40
|
|
36 tháng
(2023-06-28) |
4.86 | 100.30% | 188,294,200 | -560,694 | -5.2 |
4.63
15.80
9.40
|
|
60 tháng
(2021-07-08) |
0.41 | 4.46% | 551,330,100 | -1,072,079 | -10.3 |
3.48
15.80
9.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/12/2005 |
4.97
|
14,050 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 23/12/2005 |
4.97
|
9,060 | 4.99 | 4.99 | 4.97 | 0 | 0 | 0 |
| 22/12/2005 |
4.99
|
4,400 | 5.01 | 5.03 | 4.99 | 0 | 0 | 0 |
| 21/12/2005 |
5.01
|
3,650 | 4.99 | 5.01 | 5.01 | 0 | 0 | 0 |
| 20/12/2005 |
4.99
|
43,750 | 5.05 | 5.05 | 4.99 | 0 | 0 | 0 |
| 19/12/2005 |
5.05
|
34,630 | 5.03 | 5.05 | 5.05 | 0 | 0 | 0 |
| 16/12/2005 |
5.03
|
7,710 | 5.01 | 5.03 | 5.01 | 0 | 0 | 0 |
| 15/12/2005 |
5.01
|
12,510 | 4.97 | 5.05 | 5.01 | 0 | 0 | 0 |
| 14/12/2005 |
4.97
|
18,080 | 4.99 | 4.99 | 4.92 | 0 | 0 | 0 |
| 13/12/2005 |
4.99
|
26,790 | 5.09 | 5.09 | 4.99 | 0 | 0 | 0 |
| 12/12/2005 |
5.09
|
4,880 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 09/12/2005 |
5.09
|
2,710 | 5.07 | 5.09 | 5.07 | 0 | 0 | 0 |
| 08/12/2005 |
5.07
|
4,810 | 5.03 | 5.09 | 5.07 | 0 | 0 | 0 |
| 07/12/2005 |
5.03
|
10,040 | 5.07 | 5.14 | 5.03 | 0 | 0 | 0 |
| 06/12/2005 |
5.07
|
5,250 | 5.12 | 5.12 | 5.07 | 0 | 0 | 0 |
| 05/12/2005 |
5.12
|
11,690 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 02/12/2005 |
5.12
|
12,650 | 5.09 | 5.12 | 5.09 | 0 | 0 | 0 |
| 01/12/2005 |
5.09
|
22,140 | 5.12 | 5.12 | 5.09 | 0 | 0 | 0 |
| 30/11/2005 |
5.12
|
25,130 | 5.03 | 5.12 | 5.09 | 0 | 0 | 0 |
| 29/11/2005 |
5.03
|
30,450 | 5.09 | 5.09 | 5.03 | 0 | 0 | 0 |
| 28/11/2005 |
5.09
|
11,970 | 5.09 | 5.12 | 5.09 | 0 | 0 | 0 |
| 25/11/2005 |
5.09
|
24,140 | 4.99 | 5.09 | 4.99 | 0 | 0 | 0 |
| 24/11/2005 |
4.99
|
15,220 | 5.03 | 5.03 | 4.99 | 0 | 0 | 0 |
| 23/11/2005 |
5.03
|
52,500 | 5.07 | 5.07 | 5.03 | 0 | 0 | 0 |
| 22/11/2005 |
5.07
|
31,760 | 5.12 | 5.12 | 5.07 | 0 | 0 | 0 |
| 21/11/2005 |
5.12
|
9,910 | 5.16 | 5.18 | 5.12 | 0 | 0 | 0 |
| 18/11/2005 |
5.16
|
22,780 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 17/11/2005 |
5.16
|
11,000 | 5.22 | 5.22 | 5.16 | 0 | 0 | 0 |
| 16/11/2005 |
5.22
|
24,080 | 5.20 | 5.22 | 5.22 | 0 | 0 | 0 |
| 15/11/2005 |
5.20
|
49,130 | 5.16 | 5.20 | 5.16 | 0 | 0 | 0 |
| 14/11/2005 |
5.16
|
23,580 | 5.14 | 5.16 | 5.14 | 0 | 0 | 0 |
| 11/11/2005 |
5.14
|
44,110 | 5.24 | 5.24 | 5.14 | 0 | 0 | 0 |
| 10/11/2005 |
5.24
|
51,120 | 5.18 | 5.27 | 5.24 | 0 | 0 | 0 |
| 09/11/2005 |
5.18
|
54,940 | 5.07 | 5.18 | 5.18 | 0 | 0 | 0 |
| 08/11/2005 |
5.07
|
7,750 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
| 07/11/2005 |
5.07
|
16,830 | 5.09 | 5.09 | 5.07 | 0 | 0 | 0 |
| 04/11/2005 |
5.09
|
28,900 | 5.12 | 5.12 | 5.09 | 0 | 0 | 0 |
| 03/11/2005 |
5.12
|
36,370 | 5.07 | 5.12 | 5.09 | 0 | 0 | 0 |
| 02/11/2005 |
5.07
|
24,310 | 5.12 | 5.12 | 5.05 | 0 | 0 | 0 |
| 01/11/2005 |
5.12
|
6,750 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 31/10/2005 |
5.12
|
6,150 | 5.09 | 5.12 | 5.12 | 0 | 0 | 0 |
| 28/10/2005 |
5.09
|
15,100 | 4.97 | 5.14 | 5.09 | 0 | 0 | 0 |
| 27/10/2005 |
4.97
|
24,250 | 4.99 | 4.99 | 4.92 | 0 | 0 | 0 |
| 26/10/2005 |
4.99
|
39,120 | 5.05 | 5.05 | 4.99 | 0 | 0 | 0 |
| 25/10/2005 |
5.05
|
53,940 | 5.09 | 5.09 | 5.03 | 0 | 0 | 0 |
| 24/10/2005 |
5.09
|
61,390 | 5.22 | 5.22 | 5.09 | 0 | 0 | 0 |
| 21/10/2005 |
5.22
|
54,300 | 5.24 | 5.27 | 5.22 | 0 | 0 | 0 |
| 20/10/2005 |
5.24
|
50,840 | 5.29 | 5.29 | 5.24 | 0 | 0 | 0 |
| 19/10/2005 |
5.29
|
41,690 | 5.24 | 5.29 | 5.22 | 0 | 0 | 0 |
| 18/10/2005 |
5.24
|
31,610 | 5.41 | 5.46 | 5.24 | 0 | 0 | 0 |
| 17/10/2005 |
5.41
|
48,870 | 5.29 | 5.41 | 5.31 | 0 | 0 | 0 |
| 14/10/2005 |
5.29
|
47,150 | 5.16 | 5.29 | 5.24 | 0 | 0 | 0 |
| 13/10/2005 |
5.16
|
39,460 | 5.14 | 5.16 | 5.16 | 0 | 0 | 0 |
| 12/10/2005 |
5.14
|
10,710 | 5.12 | 5.14 | 5.12 | 0 | 0 | 0 |
| 11/10/2005 |
5.12
|
28,200 | 5.16 | 5.16 | 5.12 | 0 | 0 | 0 |
| 10/10/2005 |
5.16
|
15,640 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 07/10/2005 |
5.16
|
18,870 | 5.14 | 5.16 | 5.16 | 0 | 0 | 0 |
| 06/10/2005 |
5.14
|
70,380 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 05/10/2005 |
5.14
|
28,020 | 5.12 | 5.14 | 5.14 | 0 | 0 | 0 |
| 04/10/2005 |
5.12
|
15,620 | 5.14 | 5.14 | 5.12 | 0 | 0 | 0 |
| 03/10/2005 |
5.14
|
55,990 | 5.24 | 5.24 | 5.14 | 0 | 0 | 0 |
| 30/09/2005 |
5.24
|
9,420 | 5.01 | 5.24 | 5.24 | 0 | 0 | 0 |
| 29/09/2005 |
5.01
|
36,680 | 5.05 | 5.05 | 5.01 | 0 | 0 | 0 |
| 28/09/2005 |
5.05
|
18,880 | 5.12 | 5.12 | 5.05 | 0 | 0 | 0 |
| 27/09/2005 |
5.12
|
19,870 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 26/09/2005 |
5.12
|
29,730 | 5.09 | 5.12 | 5.09 | 0 | 0 | 0 |
| 23/09/2005 |
5.09
|
46,560 | 5.18 | 5.18 | 5.09 | 0 | 0 | 0 |
| 22/09/2005 |
5.18
|
60,090 | 5.01 | 5.18 | 5.07 | 0 | 0 | 0 |
| 21/09/2005 |
5.01
|
101,300 | 5.27 | 5.37 | 5.01 | 0 | 0 | 0 |
| 20/09/2005 |
5.27
|
59,550 | 5.03 | 5.27 | 5.27 | 0 | 0 | 0 |
| 19/09/2005 |
5.03
|
61,370 | 4.84 | 5.03 | 4.92 | 0 | 0 | 0 |
| 16/09/2005 |
4.84
|
46,720 | 4.84 | 4.86 | 4.84 | 0 | 0 | 0 |
| 15/09/2005 |
4.84
|
35,990 | 4.84 | 4.86 | 4.84 | 0 | 0 | 0 |
| 14/09/2005 |
4.84
|
22,520 | 4.88 | 4.88 | 4.84 | 0 | 0 | 0 |
| 13/09/2005 |
4.88
|
52,420 | 4.88 | 4.88 | 4.84 | 0 | 0 | 0 |
| 12/09/2005 |
4.88
|
46,110 | 4.82 | 4.88 | 4.84 | 0 | 0 | 0 |
| 09/09/2005 |
4.82
|
90,990 | 4.90 | 4.90 | 4.82 | 0 | 0 | 0 |
| 08/09/2005 |
4.90
|
55,070 | 4.77 | 4.92 | 4.90 | 0 | 0 | 0 |
| 07/09/2005 |
4.77
|
60,690 | 4.64 | 4.77 | 4.69 | 0 | 0 | 0 |
| 06/09/2005 |
4.64
|
37,560 | 4.60 | 4.64 | 4.64 | 0 | 0 | 0 |
| 05/09/2005 |
4.60
|
49,740 | 4.58 | 4.60 | 4.58 | 0 | 0 | 0 |
| 01/09/2005 |
4.58
|
12,020 | 4.58 | 4.60 | 4.58 | 0 | 0 | 0 |
| 31/08/2005 |
4.58
|
44,410 | 4.56 | 4.58 | 4.58 | 0 | 0 | 0 |
| 30/08/2005 |
4.56
|
47,410 | 4.52 | 4.56 | 4.54 | 0 | 0 | 0 |
| 29/08/2005 |
4.52
|
24,640 | 4.54 | 4.54 | 4.52 | 0 | 0 | 0 |
| 26/08/2005 |
4.54
|
60,230 | 4.52 | 4.54 | 4.54 | 0 | 0 | 0 |
| 25/08/2005 |
4.52
|
12,200 | 4.49 | 4.52 | 4.52 | 0 | 0 | 0 |
| 24/08/2005 |
4.49
|
39,560 | 4.47 | 4.49 | 4.47 | 0 | 0 | 0 |
| 23/08/2005 |
4.47
|
44,040 | 4.52 | 4.52 | 4.47 | 0 | 0 | 0 |
| 22/08/2005 |
4.52
|
31,380 | 4.52 | 4.54 | 4.52 | 0 | 0 | 0 |
| 19/08/2005 |
4.52
|
28,740 | 4.52 | 4.52 | 4.49 | 0 | 0 | 0 |
| 18/08/2005 |
4.52
|
39,040 | 4.47 | 4.52 | 4.49 | 0 | 0 | 0 |
| 17/08/2005 |
4.47
|
39,820 | 4.45 | 4.49 | 4.47 | 0 | 0 | 0 |
| 16/08/2005 |
4.45
|
34,790 | 4.54 | 4.54 | 4.45 | 0 | 0 | 0 |
| 15/08/2005 |
4.54
|
33,270 | 4.54 | 4.56 | 4.54 | 0 | 0 | 0 |
| 12/08/2005 |
4.54
|
20,410 | 4.49 | 4.54 | 4.52 | 0 | 0 | 0 |
| 11/08/2005 |
4.49
|
5,190 | 4.49 | 4.52 | 4.49 | 0 | 0 | 0 |
| 10/08/2005 |
4.49
|
23,030 | 4.47 | 4.52 | 4.49 | 0 | 0 | 0 |
| 09/08/2005 |
4.47
|
24,350 | 4.43 | 4.47 | 4.45 | 0 | 0 | 0 |
| 08/08/2005 |
4.43
|
7,540 | 4.49 | 4.49 | 4.43 | 0 | 0 | 0 |