| 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) |
0.40 | 1.42% | 800 | 0 | 0 |
28.20
29
28.60
|
|
2 tháng
(2026-03-02) |
-2.50 | -8.04% | 6,900 | -300 | 0 |
28.05
31.10
28.60
|
|
3 tháng
(2026-01-29) |
-2.55 | -8.19% | 15,400 | -700 | -0.0 |
28.05
32
28.60
|
|
6 tháng
(2025-10-31) |
-2.40 | -7.74% | 37,500 | -2,400 | -0.1 |
28.05
32
28.60
|
|
12 tháng
(2025-05-05) |
-1.65 | -5.46% | 94,400 | -3,600 | -0.0 |
28.05
35
28.60
|
|
24 tháng
(2024-05-09) |
0.87 | 3.13% | 203,200 | -4,901 | -0.1 |
27.73
35.92
28.60
|
|
36 tháng
(2023-05-15) |
6.50 | 29.41% | 371,800 | -9,340 | -0.2 |
22.10
35.92
28.60
|
|
60 tháng
(2021-05-25) |
-6.04 | -17.43% | 605,197 | -38,634 | -0.1 |
20.92
35.95
28.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/06/2005 |
5.73
|
100 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
| 16/06/2005 |
5.73
|
5,380 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
| 15/06/2005 |
5.73
|
20,700 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
| 14/06/2005 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
| 13/06/2005 |
5.73
|
100 | 5.75 | 5.75 | 5.73 | 0 | 0 | 0 |
| 10/06/2005 |
5.75
|
1,500 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 09/06/2005 |
5.75
|
11,280 | 5.73 | 5.75 | 5.75 | 0 | 0 | 0 |
| 08/06/2005 |
5.73
|
6,770 | 5.70 | 5.73 | 5.71 | 0 | 0 | 0 |
| 07/06/2005 |
5.70
|
900 | 5.65 | 5.70 | 5.68 | 0 | 0 | 0 |
| 06/06/2005 |
5.65
|
2,610 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 03/06/2005 |
5.65
|
3,560 | 5.65 | 5.71 | 5.65 | 0 | 0 | 0 |
| 02/06/2005 |
5.65
|
1,010 | 5.62 | 5.65 | 5.62 | 0 | 0 | 0 |
| 01/06/2005 |
5.62
|
10,330 | 5.60 | 5.62 | 5.57 | 0 | 0 | 0 |
| 31/05/2005 |
5.60
|
2,800 | 5.58 | 5.60 | 5.60 | 0 | 0 | 0 |
| 30/05/2005 |
5.58
|
4,840 | 5.62 | 5.62 | 5.58 | 0 | 0 | 0 |
| 27/05/2005 |
5.62
|
10 | 5.58 | 5.62 | 5.58 | 0 | 0 | 0 |
| 26/05/2005 |
5.58
|
1,150 | 5.60 | 5.60 | 5.58 | 0 | 0 | 0 |
| 25/05/2005 |
5.60
|
3,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 24/05/2005 |
5.60
|
10 | 5.58 | 5.60 | 5.58 | 0 | 0 | 0 |
| 23/05/2005 |
5.58
|
3,700 | 5.58 | 5.58 | 5.57 | 0 | 0 | 0 |
| 20/05/2005 |
5.58
|
9,690 | 5.55 | 5.58 | 5.58 | 0 | 0 | 0 |
| 19/05/2005 |
5.55
|
1,530 | 5.50 | 5.55 | 5.50 | 0 | 0 | 0 |
| 18/05/2005 |
5.50
|
920 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 17/05/2005 |
5.50
|
4,000 | 5.57 | 5.57 | 5.50 | 0 | 0 | 0 |
| 16/05/2005 |
5.57
|
1,400 | 5.58 | 5.58 | 5.57 | 0 | 0 | 0 |
| 13/05/2005 |
5.58
|
7,510 | 5.57 | 5.58 | 5.58 | 0 | 0 | 0 |
| 12/05/2005 |
5.57
|
4,230 | 5.58 | 5.58 | 5.57 | 0 | 0 | 0 |
| 11/05/2005 |
5.58
|
9,000 | 5.60 | 5.60 | 5.58 | 0 | 0 | 0 |
| 10/05/2005 |
5.60
|
3,510 | 5.58 | 5.62 | 5.60 | 0 | 0 | 0 |
| 09/05/2005 |
5.58
|
8,000 | 5.62 | 5.62 | 5.58 | 0 | 0 | 0 |
| 06/05/2005 |
5.62
|
4,650 | 5.60 | 5.62 | 5.62 | 0 | 0 | 0 |
| 05/05/2005 |
5.60
|
3,000 | 5.63 | 5.63 | 5.60 | 0 | 0 | 0 |
| 04/05/2005 |
5.63
|
10 | 5.62 | 5.63 | 5.62 | 0 | 0 | 0 |
| 29/04/2005 |
5.62
|
7,500 | 5.65 | 5.65 | 5.62 | 0 | 0 | 0 |
| 28/04/2005 |
5.65
|
2,180 | 5.65 | 5.65 | 5.62 | 0 | 0 | 0 |
| 27/04/2005 |
5.65
|
3,030 | 5.62 | 5.86 | 5.65 | 0 | 0 | 0 |
| 26/04/2005 |
5.62
|
1,580 | 5.58 | 5.62 | 5.58 | 0 | 0 | 0 |
| 25/04/2005 |
5.58
|
7,350 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 22/04/2005 |
5.58
|
1,560 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 21/04/2005 |
5.58
|
16,250 | 5.57 | 5.58 | 5.57 | 0 | 0 | 0 |
| 20/04/2005 |
5.57
|
7,020 | 5.58 | 5.58 | 5.57 | 0 | 0 | 0 |
| 19/04/2005 |
5.58
|
4,270 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 18/04/2005 |
5.58
|
4,120 | 5.60 | 5.60 | 5.58 | 0 | 0 | 0 |
| 15/04/2005 |
5.60
|
2,050 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 14/04/2005 |
5.60
|
6,000 | 5.60 | 5.60 | 5.58 | 0 | 0 | 0 |
| 13/04/2005 |
5.60
|
7,920 | 5.62 | 5.62 | 5.60 | 0 | 0 | 0 |
| 12/04/2005 |
5.62
|
6,260 | 5.60 | 5.62 | 5.60 | 0 | 0 | 0 |
| 11/04/2005 |
5.60
|
1,010 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 08/04/2005 |
5.60
|
5,470 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 07/04/2005 |
5.60
|
16,060 | 5.62 | 5.62 | 5.60 | 0 | 0 | 0 |
| 06/04/2005 |
5.62
|
6,500 | 5.63 | 5.63 | 5.62 | 0 | 0 | 0 |
| 05/04/2005 |
5.63
|
5,600 | 5.60 | 5.63 | 5.62 | 0 | 0 | 0 |
| 04/04/2005 |
5.60
|
1,500 | 5.63 | 5.63 | 5.60 | 0 | 0 | 0 |
| 01/04/2005 |
5.63
|
10,180 | 5.65 | 5.65 | 5.63 | 0 | 0 | 0 |
| 31/03/2005 |
5.65
|
11,630 | 5.63 | 5.65 | 5.65 | 0 | 0 | 0 |
| 30/03/2005 |
5.63
|
13,910 | 5.58 | 5.65 | 5.63 | 0 | 0 | 0 |
| 29/03/2005 |
5.58
|
4,430 | 5.62 | 5.62 | 5.52 | 0 | 0 | 0 |
| 28/03/2005 |
5.62
|
7,260 | 5.65 | 5.65 | 5.62 | 0 | 0 | 0 |
| 25/03/2005 |
5.65
|
4,140 | 5.65 | 5.73 | 5.65 | 0 | 0 | 0 |
| 24/03/2005 |
5.65
|
13,910 | 5.54 | 5.65 | 5.65 | 0 | 0 | 0 |
| 23/03/2005 |
5.54
|
21,590 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 22/03/2005 |
5.54
|
15,470 | 5.33 | 5.54 | 5.33 | 0 | 0 | 0 |
| 21/03/2005 |
5.33
|
9,200 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 18/03/2005 |
5.33
|
23,530 | 5.29 | 5.33 | 5.33 | 0 | 0 | 0 |
| 17/03/2005 |
5.29
|
6,900 | 5.29 | 5.33 | 5.29 | 0 | 0 | 0 |
| 16/03/2005 |
5.29
|
7,410 | 5.25 | 5.29 | 5.25 | 0 | 0 | 0 |
| 15/03/2005 |
5.25
|
15,450 | 5.16 | 5.25 | 5.16 | 0 | 0 | 0 |
| 14/03/2005 |
5.16
|
4,500 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 11/03/2005 |
5.16
|
1,500 | 5.13 | 5.16 | 5.13 | 0 | 0 | 0 |
| 10/03/2005 |
5.13
|
1,000 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 09/03/2005 |
5.13
|
2,100 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 08/03/2005 |
5.13
|
8,690 | 5.25 | 5.25 | 5.13 | 0 | 0 | 0 |
| 07/03/2005 |
5.25
|
4,230 | 5.23 | 5.25 | 5.23 | 0 | 0 | 0 |
| 04/03/2005 |
5.23
|
14,880 | 5.25 | 5.25 | 5.23 | 0 | 0 | 0 |
| 03/03/2005 |
5.25
|
7,260 | 5.16 | 5.31 | 5.25 | 0 | 0 | 0 |
| 02/03/2005 |
5.16
|
15,580 | 4.97 | 5.16 | 5.04 | 0 | 0 | 0 |
| 01/03/2005 |
4.97
|
27,280 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 30/11/-0001 |
5.49
|
200 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |