| 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) |
0.55 | 4.26% | 3,690,400 | 21,200 | 0.3 |
11.70
13.60
13.60
|
|
2 tháng
(2025-10-06) |
0 | 0% | 11,067,700 | -22,400 | -0.5 |
11.70
14.75
13.60
|
|
3 tháng
(2025-09-05) |
-0.50 | -3.58% | 18,355,500 | -179,300 | -2.6 |
11.70
14.75
13.60
|
|
6 tháng
(2025-06-09) |
5.35 | 66.05% | 46,607,000 | -32,200 | -0.4 |
7.89
15.80
13.60
|
|
12 tháng
(2024-12-09) |
6.31 | 88.38% | 60,554,400 | -159,972 | -1.6 |
6.44
15.80
13.60
|
|
24 tháng
(2023-12-15) |
4.51 | 50.40% | 96,517,900 | -451,189 | -4.2 |
6.26
15.80
13.60
|
|
36 tháng
(2022-12-20) |
9.55 | 245.29% | 194,187,500 | -601,839 | -4.2 |
3.48
15.80
13.60
|
|
60 tháng
(2020-12-30) |
6.32 | 88.73% | 685,631,320 | -462,194 | -2.8 |
3.48
15.80
13.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/06/2005 |
4.11
|
18,600 | 4.11 | 4.13 | 4.11 | 0 | 0 | 0 |
| 29/06/2005 |
4.11
|
57,000 | 4.11 | 4.11 | 4.07 | 0 | 0 | 0 |
| 28/06/2005 |
4.11
|
55,740 | 4.11 | 4.11 | 4.09 | 0 | 0 | 0 |
| 27/06/2005 |
4.11
|
49,680 | 4.19 | 4.19 | 4.11 | 0 | 0 | 0 |
| 24/06/2005 |
4.19
|
37,720 | 4.11 | 4.19 | 4.15 | 0 | 0 | 0 |
| 23/06/2005 |
4.11
|
41,110 | 4.07 | 4.11 | 4.07 | 0 | 0 | 0 |
| 22/06/2005 |
4.07
|
37,320 | 4.02 | 4.07 | 4.07 | 0 | 0 | 0 |
| 21/06/2005 |
4.02
|
25,160 | 4.02 | 4.02 | 4.00 | 0 | 0 | 0 |
| 20/06/2005 |
4.02
|
22,350 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 17/06/2005 |
4.02
|
35,030 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 16/06/2005 |
4.02
|
15,950 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
| 15/06/2005 |
4.02
|
19,780 | 4.00 | 4.02 | 4.02 | 0 | 0 | 0 |
| 14/06/2005 |
4.00
|
23,900 | 3.98 | 4.00 | 3.98 | 0 | 0 | 0 |
| 13/06/2005 |
3.98
|
18,750 | 4.00 | 4.00 | 3.98 | 0 | 0 | 0 |
| 10/06/2005 |
4.00
|
15,860 | 4.05 | 4.05 | 4.00 | 0 | 0 | 0 |
| 09/06/2005 |
4.05
|
14,930 | 4.07 | 4.07 | 4.02 | 0 | 0 | 0 |
| 08/06/2005 |
4.07
|
25,480 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 07/06/2005 |
4.07
|
56,610 | 4.05 | 4.09 | 4.07 | 0 | 0 | 0 |
| 06/06/2005 |
4.05
|
74,010 | 4.02 | 4.05 | 4.02 | 0 | 0 | 0 |
| 03/06/2005 |
4.02
|
48,790 | 3.96 | 4.02 | 4.00 | 0 | 0 | 0 |
| 02/06/2005 |
3.96
|
41,920 | 3.92 | 3.96 | 3.94 | 0 | 0 | 0 |
| 01/06/2005 |
3.92
|
24,580 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
| 31/05/2005 |
3.92
|
55,960 | 3.90 | 3.92 | 3.92 | 0 | 0 | 0 |
| 30/05/2005 |
3.90
|
58,380 | 3.85 | 3.90 | 3.87 | 0 | 0 | 0 |
| 27/05/2005 |
3.85
|
41,840 | 3.83 | 3.85 | 3.83 | 0 | 0 | 0 |
| 26/05/2005 |
3.83
|
30,930 | 3.79 | 3.83 | 3.81 | 0 | 0 | 0 |
| 25/05/2005 |
3.79
|
23,640 | 3.79 | 3.81 | 3.79 | 0 | 0 | 0 |
| 24/05/2005 |
3.79
|
4,230 | 3.77 | 3.83 | 3.79 | 0 | 0 | 0 |
| 23/05/2005 |
3.77
|
10,600 | 3.77 | 3.81 | 3.77 | 0 | 0 | 0 |
| 20/05/2005 |
3.77
|
40,200 | 3.77 | 3.77 | 3.75 | 0 | 0 | 0 |
| 19/05/2005 |
3.77
|
39,300 | 3.79 | 3.79 | 3.77 | 0 | 0 | 0 |
| 18/05/2005 |
3.79
|
32,200 | 3.77 | 3.79 | 3.77 | 0 | 0 | 0 |
| 17/05/2005 |
3.77
|
35,010 | 3.81 | 3.81 | 3.77 | 0 | 0 | 0 |
| 16/05/2005 |
3.81
|
19,020 | 3.83 | 3.83 | 3.81 | 0 | 0 | 0 |
| 13/05/2005 |
3.83
|
14,560 | 3.81 | 3.83 | 3.83 | 0 | 0 | 0 |
| 12/05/2005 |
3.81
|
15,010 | 3.81 | 3.81 | 3.75 | 0 | 0 | 0 |
| 11/05/2005 |
3.81
|
15,000 | 3.85 | 3.85 | 3.81 | 0 | 0 | 0 |
| 10/05/2005 |
3.85
|
24,450 | 3.85 | 3.87 | 3.85 | 0 | 0 | 0 |
| 09/05/2005 |
3.85
|
8,820 | 3.85 | 3.85 | 3.83 | 0 | 0 | 0 |
| 06/05/2005 |
3.85
|
20,000 | 3.87 | 3.90 | 3.85 | 0 | 0 | 0 |
| 05/05/2005 |
3.87
|
22,820 | 3.75 | 3.87 | 3.79 | 0 | 0 | 0 |
| 04/05/2005 |
3.75
|
40,640 | 3.92 | 3.92 | 3.75 | 0 | 0 | 0 |
| 29/04/2005 |
3.92
|
21,300 | 3.90 | 3.92 | 3.92 | 0 | 0 | 0 |
| 28/04/2005 |
3.90
|
29,190 | 3.94 | 3.94 | 3.90 | 0 | 0 | 0 |
| 27/04/2005 |
3.94
|
18,810 | 4.00 | 4.00 | 3.94 | 0 | 0 | 0 |
| 26/04/2005 |
4.00
|
32,350 | 3.96 | 4.07 | 4.00 | 0 | 0 | 0 |
| 25/04/2005 |
3.96
|
58,320 | 3.79 | 3.96 | 3.92 | 0 | 0 | 0 |
| 22/04/2005 |
3.79
|
33,070 | 3.75 | 3.79 | 3.77 | 0 | 0 | 0 |
| 21/04/2005 |
3.75
|
8,750 | 3.79 | 3.79 | 3.72 | 0 | 0 | 0 |
| 20/04/2005 |
3.79
|
37,440 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
| 19/04/2005 |
3.79
|
74,330 | 3.75 | 3.79 | 3.77 | 0 | 0 | 0 |
| 18/04/2005 |
3.75
|
32,450 | 3.72 | 3.75 | 3.75 | 0 | 0 | 0 |
| 15/04/2005 |
3.72
|
14,690 | 3.75 | 3.75 | 3.72 | 0 | 0 | 0 |
| 14/04/2005 |
3.75
|
30,920 | 3.79 | 3.79 | 3.75 | 0 | 0 | 0 |
| 13/04/2005 |
3.79
|
40,100 | 3.72 | 3.79 | 3.79 | 0 | 0 | 0 |
| 12/04/2005 |
3.72
|
58,210 | 3.66 | 3.72 | 3.72 | 0 | 0 | 0 |
| 11/04/2005 |
3.66
|
28,030 | 3.60 | 3.66 | 3.64 | 0 | 0 | 0 |
| 08/04/2005 |
3.60
|
25,870 | 3.57 | 3.60 | 3.53 | 0 | 0 | 0 |
| 07/04/2005 |
3.57
|
57,230 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
| 06/04/2005 |
3.57
|
24,530 | 3.62 | 3.62 | 3.57 | 0 | 0 | 0 |
| 05/04/2005 |
3.62
|
7,350 | 3.64 | 3.64 | 3.62 | 0 | 0 | 0 |
| 04/04/2005 |
3.64
|
15,720 | 3.68 | 3.68 | 3.64 | 0 | 0 | 0 |
| 01/04/2005 |
3.68
|
20,160 | 3.66 | 3.68 | 3.68 | 0 | 0 | 0 |
| 31/03/2005 |
3.66
|
21,320 | 3.62 | 3.66 | 3.66 | 0 | 0 | 0 |
| 30/03/2005 |
3.62
|
49,170 | 3.45 | 3.62 | 3.62 | 0 | 0 | 0 |
| 29/03/2005 |
3.45
|
36,880 | 3.47 | 3.47 | 3.45 | 0 | 0 | 0 |
| 28/03/2005 |
3.47
|
26,870 | 3.51 | 3.51 | 3.47 | 0 | 0 | 0 |
| 25/03/2005 |
3.51
|
52,430 | 3.66 | 3.66 | 3.51 | 0 | 0 | 0 |
| 24/03/2005 |
3.66
|
17,430 | 3.85 | 3.85 | 3.66 | 0 | 0 | 0 |
| 23/03/2005 |
3.85
|
21,040 | 4.05 | 4.05 | 3.85 | 0 | 0 | 0 |
| 22/03/2005 |
4.05
|
24,910 | 4.07 | 4.07 | 4.05 | 0 | 0 | 0 |
| 21/03/2005 |
4.07
|
25,390 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 30/11/-0001 |
1.49
|
20,500 | 1.49 | 1.50 | 1.46 | 0 | 0 | 0 |