| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-0.41 | -4.69% | 160,500 | -2,900 | 0 |
7.71
8.91
8.90
|
|
2 tháng
(2026-05-29) |
-0.95 | -10.24% | 192,400 | -5,100 | 0 |
7.71
9.39
8.90
|
|
3 tháng
(2026-04-29) |
0.83 | 11.07% | 226,500 | -12,400 | 0 |
7.50
9.39
8.90
|
|
6 tháng
(2026-01-29) |
0.23 | 2.84% | 237,600 | -17,100 | -0.0 |
7.50
9.39
8.90
|
|
12 tháng
(2025-08-04) |
0.33 | 4.12% | 270,100 | -15,800 | -0.0 |
7.41
9.39
8.90
|
|
24 tháng
(2024-08-07) |
-0.67 | -7.44% | 437,100 | -36,006 | -0.2 |
7.41
9.60
8.90
|
|
36 tháng
(2023-08-14) |
-0.51 | -5.76% | 919,700 | -123,463 | -0.7 |
6.06
10.65
8.90
|
|
60 tháng
(2021-08-23) |
-3.37 | -28.79% | 1,921,600 | -217,840 | -3.9 |
5.96
12.70
8.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 11/05/2005 |
4.04
|
20 | 4.07 | 4.07 | 4.04 | 0 | 0 | 0 |
| 10/05/2005 |
4.07
|
20 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 09/05/2005 |
4.05
|
4,010 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 06/05/2005 |
4.05
|
30 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 05/05/2005 |
4.05
|
300 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 04/05/2005 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |