| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
0.85 | 9.24% | 402,500 | -13,205 | 0.0 |
9.05
10.25
9.90
|
|
2 tháng
(2026-03-02) |
-0.55 | -5.19% | 1,738,900 | -19,105 | -0.1 |
9.01
10.65
9.90
|
|
3 tháng
(2026-01-29) |
0.19 | 1.93% | 2,599,700 | -19,205 | -0.1 |
9.01
10.65
9.90
|
|
6 tháng
(2025-10-31) |
-3.55 | -26.10% | 10,053,200 | -34,105 | -0.3 |
9.01
13.60
9.90
|
|
12 tháng
(2025-05-05) |
1.62 | 19.22% | 55,228,500 | -70,005 | -0.8 |
7.89
15.80
9.90
|
|
24 tháng
(2024-05-09) |
1.46 | 16.99% | 73,480,200 | -383,480 | -3.5 |
6.26
15.80
9.90
|
|
36 tháng
(2023-05-15) |
5.86 | 139.83% | 193,722,500 | -601,394 | -5.4 |
4.01
15.80
9.90
|
|
60 tháng
(2021-05-25) |
-0.44 | -4.20% | 587,638,000 | -730,179 | -5.6 |
3.48
15.80
9.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |