| 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) |
-2.10 | -11.67% | 900 | 0 | 0 |
15.90
18
17
|
|
2 tháng
(2026-04-13) |
-2.10 | -11.67% | 2,700 | 0 | 0 |
15.90
18
17
|
|
3 tháng
(2026-03-16) |
-2.70 | -14.52% | 9,900 | 0 | 0 |
15.90
19.50
17
|
|
6 tháng
(2025-12-15) |
-3.10 | -16.32% | 62,600 | -5,300 | -0.1 |
15.90
20
17
|
|
12 tháng
(2025-06-17) |
-3.64 | -18.62% | 172,600 | -7,700 | -0.1 |
15.90
22.93
17
|
|
24 tháng
(2024-06-24) |
-2.31 | -12.67% | 875,600 | -18,206 | -0.4 |
15.90
24.19
17
|
|
36 tháng
(2023-06-28) |
1.53 | 10.64% | 1,193,100 | -23,628 | -0.5 |
12.46
24.19
17
|
|
60 tháng
(2021-07-08) |
1.06 | 7.12% | 1,726,700 | -37,420 | -5.9 |
11.29
24.19
17
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/12/2005 |
1.10
|
2,090 | 1.12 | 1.12 | 1.10 | 0 | 0 | 0 |
| 16/12/2005 |
1.12
|
5,040 | 1.12 | 1.13 | 1.12 | 0 | 0 | 0 |
| 15/12/2005 |
1.12
|
2,500 | 1.12 | 1.12 | 1.12 | 0 | 0 | 0 |
| 14/12/2005 |
1.12
|
2,500 | 1.11 | 1.12 | 1.12 | 0 | 0 | 0 |
| 13/12/2005 |
1.11
|
7,670 | 1.13 | 1.13 | 1.11 | 0 | 0 | 0 |
| 12/12/2005 |
1.13
|
8,510 | 1.11 | 1.13 | 1.12 | 0 | 0 | 0 |
| 09/12/2005 |
1.11
|
4,540 | 1.10 | 1.11 | 1.10 | 0 | 0 | 0 |
| 08/12/2005 |
1.10
|
14,000 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 07/12/2005 |
1.10
|
9,250 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 06/12/2005 |
1.10
|
9,090 | 1.11 | 1.11 | 1.10 | 0 | 0 | 0 |
| 05/12/2005 |
1.11
|
4,920 | 1.13 | 1.13 | 1.11 | 0 | 0 | 0 |
| 02/12/2005 |
1.13
|
50 | 1.14 | 1.14 | 1.13 | 0 | 0 | 0 |
| 01/12/2005 |
1.14
|
60 | 1.11 | 1.14 | 1.11 | 0 | 0 | 0 |
| 30/11/2005 |
1.11
|
2,640 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
| 29/11/2005 |
1.11
|
2,040 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 |
| 28/11/2005 |
1.11
|
8,310 | 1.11 | 1.11 | 1.09 | 0 | 0 | 0 |
| 25/11/2005 |
1.11
|
1,950 | 1.07 | 1.11 | 1.09 | 0 | 0 | 0 |
| 24/11/2005 |
1.07
|
3,500 | 1.08 | 1.08 | 1.07 | 0 | 0 | 0 |
| 23/11/2005 |
1.08
|
3,960 | 1.10 | 1.10 | 1.08 | 0 | 0 | 0 |
| 22/11/2005 |
1.10
|
1,860 | 1.11 | 1.11 | 1.10 | 0 | 0 | 0 |
| 21/11/2005 |
1.11
|
4,750 | 1.12 | 1.12 | 1.11 | 0 | 0 | 0 |
| 18/11/2005 |
1.12
|
6,740 | 1.13 | 1.13 | 1.12 | 0 | 0 | 0 |
| 17/11/2005 |
1.13
|
5,200 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 |
| 16/11/2005 |
1.13
|
7,590 | 1.14 | 1.14 | 1.13 | 0 | 0 | 0 |
| 15/11/2005 |
1.14
|
2,810 | 1.15 | 1.15 | 1.14 | 0 | 0 | 0 |
| 14/11/2005 |
1.15
|
3,500 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
| 11/11/2005 |
1.15
|
0 | 1.15 | 1.15 | 1.15 | 0 | 0 | 0 |
| 10/11/2005 |
1.15
|
5,300 | 1.16 | 1.16 | 1.15 | 0 | 0 | 0 |
| 09/11/2005 |
1.16
|
7,160 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 |
| 08/11/2005 |
1.16
|
8,070 | 1.16 | 1.17 | 1.16 | 0 | 0 | 0 |
| 07/11/2005 |
1.16
|
11,100 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 |
| 04/11/2005 |
1.16
|
17,700 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 |
| 03/11/2005 |
1.16
|
22,270 | 1.16 | 1.16 | 1.16 | 0 | 0 | 0 |
| 02/11/2005 |
1.16
|
7,120 | 1.16 | 1.18 | 1.16 | 0 | 0 | 0 |
| 01/11/2005 |
1.16
|
3,310 | 1.18 | 1.18 | 1.16 | 0 | 0 | 0 |
| 31/10/2005 |
1.18
|
10,960 | 1.16 | 1.18 | 1.18 | 0 | 0 | 0 |
| 28/10/2005 |
1.16
|
49,390 | 1.11 | 1.16 | 1.16 | 0 | 0 | 0 |
| 27/10/2005 |
1.11
|
34,330 | 1.08 | 1.11 | 1.08 | 0 | 0 | 0 |
| 26/10/2005 |
1.08
|
3,100 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 |
| 25/10/2005 |
1.08
|
2,500 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 |
| 24/10/2005 |
1.08
|
3,300 | 1.09 | 1.09 | 1.08 | 0 | 0 | 0 |
| 21/10/2005 |
1.09
|
100 | 1.10 | 1.10 | 1.09 | 0 | 0 | 0 |
| 20/10/2005 |
1.10
|
5,200 | 1.10 | 1.10 | 1.05 | 0 | 0 | 0 |
| 19/10/2005 |
1.10
|
6,740 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 18/10/2005 |
1.10
|
9,090 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 17/10/2005 |
1.10
|
10,900 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 |
| 14/10/2005 |
1.10
|
3,550 | 1.09 | 1.10 | 1.09 | 0 | 0 | 0 |
| 13/10/2005 |
1.09
|
1,200 | 1.07 | 1.09 | 1.09 | 0 | 0 | 0 |
| 12/10/2005 |
1.07
|
250 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 |
| 11/10/2005 |
1.07
|
2,600 | 1.06 | 1.08 | 1.07 | 0 | 0 | 0 |
| 10/10/2005 |
1.06
|
700 | 1.07 | 1.07 | 1.06 | 0 | 0 | 0 |
| 07/10/2005 |
1.07
|
3,200 | 1.06 | 1.07 | 1.06 | 0 | 0 | 0 |
| 06/10/2005 |
1.06
|
1,230 | 1.07 | 1.07 | 1.06 | 0 | 0 | 0 |
| 05/10/2005 |
1.07
|
6,440 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 |
| 04/10/2005 |
1.07
|
7,280 | 1.07 | 1.07 | 1.06 | 0 | 0 | 0 |
| 03/10/2005 |
1.07
|
2,800 | 1.11 | 1.11 | 1.06 | 0 | 0 | 0 |
| 30/09/2005 |
1.11
|
11,270 | 1.06 | 1.11 | 1.11 | 0 | 0 | 0 |
| 29/09/2005 |
1.06
|
7,340 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 |
| 28/09/2005 |
1.06
|
6,160 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 |
| 27/09/2005 |
1.06
|
2,050 | 1.07 | 1.07 | 1.06 | 0 | 0 | 0 |
| 26/09/2005 |
1.07
|
5,140 | 1.08 | 1.08 | 1.07 | 0 | 0 | 0 |
| 23/09/2005 |
1.08
|
1,370 | 1.09 | 1.09 | 1.08 | 0 | 0 | 0 |
| 22/09/2005 |
1.09
|
400 | 1.05 | 1.09 | 1.06 | 0 | 0 | 0 |
| 21/09/2005 |
1.05
|
6,610 | 1.10 | 1.10 | 1.05 | 0 | 0 | 0 |
| 20/09/2005 |
1.10
|
11,430 | 1.05 | 1.10 | 1.09 | 0 | 0 | 0 |
| 19/09/2005 |
1.05
|
15,280 | 1.04 | 1.06 | 1.05 | 0 | 0 | 0 |
| 16/09/2005 |
1.04
|
7,210 | 1.03 | 1.05 | 1.04 | 0 | 0 | 0 |
| 15/09/2005 |
1.03
|
870 | 1.03 | 1.03 | 1.03 | 0 | 0 | 0 |
| 14/09/2005 |
1.03
|
4,600 | 1.04 | 1.04 | 1.03 | 0 | 0 | 0 |
| 13/09/2005 |
1.04
|
150 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 |
| 12/09/2005 |
1.04
|
2,200 | 1.05 | 1.05 | 1.04 | 0 | 0 | 0 |
| 09/09/2005 |
1.05
|
1,230 | 1.04 | 1.05 | 1.05 | 0 | 0 | 0 |
| 08/09/2005 |
1.04
|
3,000 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 |
| 07/09/2005 |
1.04
|
10,470 | 1.05 | 1.05 | 1.04 | 0 | 0 | 0 |
| 06/09/2005 |
1.05
|
1,200 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
| 05/09/2005 |
1.05
|
2,700 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
| 01/09/2005 |
1.05
|
1,540 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
| 31/08/2005 |
1.05
|
4,260 | 1.05 | 1.05 | 1.04 | 0 | 0 | 0 |
| 30/08/2005 |
1.05
|
1,510 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
| 29/08/2005 |
1.05
|
3,790 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
| 26/08/2005 |
1.05
|
320 | 1.06 | 1.06 | 1.05 | 0 | 0 | 0 |
| 25/08/2005 |
1.06
|
3,300 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 |
| 24/08/2005 |
1.06
|
3,100 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 |
| 23/08/2005 |
1.06
|
7,240 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 |
| 22/08/2005 |
1.06
|
650 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 |
| 19/08/2005 |
1.06
|
1,510 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 |
| 18/08/2005 |
1.06
|
8,460 | 1.06 | 1.07 | 1.06 | 0 | 0 | 0 |
| 17/08/2005 |
1.06
|
5,340 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 |
| 16/08/2005 |
1.06
|
15,080 | 1.05 | 1.06 | 1.05 | 0 | 0 | 0 |
| 15/08/2005 |
1.05
|
10,890 | 1.05 | 1.07 | 1.05 | 0 | 0 | 0 |
| 12/08/2005 |
1.05
|
1,110 | 1.04 | 1.05 | 1.04 | 0 | 0 | 0 |
| 11/08/2005 |
1.04
|
6,940 | 1.04 | 1.04 | 1.04 | 0 | 0 | 0 |
| 10/08/2005 |
1.04
|
7,760 | 1.03 | 1.04 | 1.03 | 0 | 0 | 0 |
| 09/08/2005 |
1.03
|
4,900 | 1.05 | 1.05 | 1.03 | 0 | 0 | 0 |
| 08/08/2005 |
1.05
|
80 | 1.05 | 1.05 | 1.05 | 0 | 0 | 0 |
| 05/08/2005 |
1.05
|
11,700 | 1.03 | 1.06 | 1.05 | 0 | 0 | 0 |
| 04/08/2005 |
1.03
|
12,870 | 1.00 | 1.04 | 1.03 | 0 | 0 | 0 |
| 03/08/2005 |
1.00
|
0 | 1.00 | 1.00 | 1.00 | 0 | 0 | 0 |
| 02/08/2005 |
1.00
|
1,680 | 1.01 | 1.01 | 1.00 | 0 | 0 | 0 |
| 01/08/2005 |
1.01
|
7,200 | 1.00 | 1.01 | 1.00 | 0 | 0 | 0 |