| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-1.90 | -12.50% | 282,000 | -663 | 0 |
13.30
16.10
14
|
|
2 tháng
(2026-04-20) |
1.40 | 11.76% | 565,600 | -663 | 0 |
11.90
16.10
14
|
|
3 tháng
(2026-03-23) |
2 | 17.70% | 651,000 | -663 | 0 |
11.30
16.10
14
|
|
6 tháng
(2025-12-22) |
-3.72 | -21.87% | 1,894,200 | -3,163 | -0.0 |
10.97
17.02
14
|
|
12 tháng
(2025-06-24) |
5.54 | 71.50% | 2,899,500 | -30,263 | -0.5 |
7.28
28.18
14
|
|
24 tháng
(2024-07-01) |
3.91 | 41.65% | 3,732,623 | -13,704 | -0.4 |
6.62
28.18
14
|
|
36 tháng
(2023-07-05) |
3.49 | 35.52% | 5,036,206 | -119,558 | -1.4 |
6.62
28.18
14
|
|
60 tháng
(2021-07-15) |
5.41 | 68.48% | 6,479,027 | -62,880 | -0.6 |
6.62
28.18
14
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/08/2005 |
7.36
|
50 | 7.31 | 7.36 | 7.31 | 0 | 0 | 0 |
| 03/08/2005 |
7.31
|
1,000 | 7.29 | 7.36 | 7.31 | 0 | 0 | 0 |
| 02/08/2005 |
7.29
|
2,900 | 7.33 | 7.33 | 7.29 | 0 | 0 | 0 |
| 01/08/2005 |
7.33
|
630 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
| 29/07/2005 |
7.33
|
7,250 | 7.50 | 7.50 | 7.33 | 0 | 0 | 0 |
| 28/07/2005 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 27/07/2005 |
7.50
|
400 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 26/07/2005 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 25/07/2005 |
7.50
|
100 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 22/07/2005 |
7.40
|
370 | 7.45 | 7.45 | 7.40 | 0 | 0 | 0 |
| 21/07/2005 |
7.45
|
1,680 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 20/07/2005 |
7.45
|
1,400 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 19/07/2005 |
7.45
|
50 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 18/07/2005 |
7.45
|
500 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 15/07/2005 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 14/07/2005 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 13/07/2005 |
7.45
|
18,360 | 7.52 | 7.61 | 7.45 | 0 | 0 | 0 |
| 12/07/2005 |
7.52
|
1,870 | 7.54 | 7.59 | 7.52 | 0 | 0 | 0 |
| 11/07/2005 |
7.54
|
90 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 08/07/2005 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 07/07/2005 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 06/07/2005 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
| 05/07/2005 |
7.54
|
540 | 7.61 | 7.61 | 7.54 | 0 | 0 | 0 |
| 04/07/2005 |
7.61
|
1,400 | 7.54 | 7.61 | 7.54 | 0 | 0 | 0 |
| 01/07/2005 |
7.54
|
570 | 7.57 | 7.57 | 7.54 | 0 | 0 | 0 |
| 30/06/2005 |
7.57
|
4,340 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 29/06/2005 |
7.57
|
620 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
| 28/06/2005 |
7.57
|
7,710 | 7.64 | 7.64 | 7.57 | 0 | 0 | 0 |
| 27/06/2005 |
7.64
|
700 | 7.68 | 7.68 | 7.64 | 0 | 0 | 0 |
| 24/06/2005 |
7.68
|
1,360 | 7.73 | 7.73 | 7.68 | 0 | 0 | 0 |
| 23/06/2005 |
7.73
|
1,150 | 7.84 | 7.84 | 7.73 | 0 | 0 | 0 |
| 22/06/2005 |
7.84
|
700 | 7.91 | 7.91 | 7.84 | 0 | 0 | 0 |
| 21/06/2005 |
7.91
|
890 | 7.66 | 7.91 | 7.64 | 0 | 0 | 0 |
| 20/06/2005 |
7.66
|
200 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 17/06/2005 |
7.66
|
1,800 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
| 16/06/2005 |
7.66
|
1,650 | 7.71 | 7.71 | 7.66 | 0 | 0 | 0 |
| 15/06/2005 |
7.71
|
0 | 7.71 | 7.71 | 7.71 | 0 | 0 | 0 |
| 14/06/2005 |
7.71
|
10 | 7.78 | 7.78 | 7.71 | 0 | 0 | 0 |
| 13/06/2005 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
| 10/06/2005 |
7.78
|
340 | 7.80 | 7.80 | 7.73 | 0 | 0 | 0 |
| 09/06/2005 |
7.80
|
100 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 08/06/2005 |
7.80
|
10 | 7.78 | 7.80 | 7.78 | 0 | 0 | 0 |
| 07/06/2005 |
7.78
|
800 | 7.68 | 7.78 | 7.78 | 0 | 0 | 0 |
| 06/06/2005 |
7.68
|
0 | 7.68 | 7.68 | 7.68 | 0 | 0 | 0 |
| 03/06/2005 |
7.68
|
6,090 | 7.80 | 7.80 | 7.68 | 0 | 0 | 0 |
| 02/06/2005 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
| 01/06/2005 |
7.80
|
180 | 7.75 | 7.80 | 7.80 | 0 | 0 | 0 |
| 31/05/2005 |
7.75
|
220 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
| 30/05/2005 |
7.75
|
40 | 7.80 | 7.80 | 7.45 | 0 | 0 | 0 |
| 27/05/2005 |
7.80
|
5,000 | 7.91 | 7.91 | 7.80 | 0 | 0 | 0 |
| 26/05/2005 |
7.91
|
1,020 | 7.89 | 7.91 | 7.91 | 0 | 0 | 0 |
| 25/05/2005 |
7.89
|
1,500 | 7.82 | 7.89 | 7.82 | 0 | 0 | 0 |
| 24/05/2005 |
7.82
|
50 | 7.96 | 7.96 | 7.82 | 0 | 0 | 0 |
| 23/05/2005 |
7.96
|
730 | 8.03 | 8.03 | 7.96 | 0 | 0 | 0 |
| 20/05/2005 |
8.03
|
10 | 7.91 | 8.03 | 7.91 | 0 | 0 | 0 |
| 19/05/2005 |
7.91
|
9,720 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 18/05/2005 |
7.91
|
2,080 | 8.19 | 8.19 | 7.91 | 0 | 0 | 0 |
| 17/05/2005 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 16/05/2005 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 13/05/2005 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 12/05/2005 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 11/05/2005 |
8.19
|
830 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 10/05/2005 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 09/05/2005 |
8.19
|
20 | 8.17 | 8.19 | 8.17 | 0 | 0 | 0 |
| 06/05/2005 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 05/05/2005 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 04/05/2005 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
| 29/04/2005 |
8.17
|
2,100 | 8.05 | 8.36 | 8.17 | 0 | 0 | 0 |
| 28/04/2005 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 27/04/2005 |
8.05
|
300 | 8.19 | 8.19 | 8.05 | 0 | 0 | 0 |
| 26/04/2005 |
8.19
|
210 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 25/04/2005 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 22/04/2005 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 21/04/2005 |
8.19
|
160 | 8.15 | 8.19 | 8.15 | 0 | 0 | 0 |
| 20/04/2005 |
8.15
|
5,350 | 8.24 | 8.24 | 8.15 | 0 | 0 | 0 |
| 19/04/2005 |
8.24
|
300 | 8.19 | 8.24 | 8.19 | 0 | 0 | 0 |
| 18/04/2005 |
8.19
|
140 | 8.38 | 8.38 | 8.19 | 0 | 0 | 0 |
| 15/04/2005 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 14/04/2005 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 13/04/2005 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 12/04/2005 |
8.38
|
10 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 11/04/2005 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 08/04/2005 |
8.38
|
0 | 8.38 | 8.38 | 8.38 | 0 | 0 | 0 |
| 07/04/2005 |
8.38
|
210 | 8.33 | 8.38 | 8.33 | 0 | 0 | 0 |
| 06/04/2005 |
8.33
|
690 | 8.43 | 8.43 | 8.33 | 0 | 0 | 0 |
| 05/04/2005 |
8.43
|
10 | 8.38 | 8.43 | 8.43 | 0 | 0 | 0 |
| 04/04/2005 |
8.38
|
1,030 | 8.38 | 8.38 | 8.36 | 0 | 0 | 0 |
| 01/04/2005 |
8.38
|
160 | 8.38 | 8.50 | 8.38 | 0 | 0 | 0 |
| 31/03/2005 |
8.38
|
330 | 8.19 | 8.38 | 8.19 | 0 | 0 | 0 |
| 30/03/2005 |
8.19
|
1,010 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
| 29/03/2005 |
8.19
|
370 | 8.31 | 8.31 | 8.19 | 0 | 0 | 0 |
| 28/03/2005 |
8.31
|
100 | 8.50 | 8.50 | 8.31 | 0 | 0 | 0 |
| 25/03/2005 |
8.50
|
970 | 8.50 | 8.92 | 8.50 | 0 | 0 | 0 |
| 24/03/2005 |
8.50
|
8,000 | 8.38 | 8.75 | 8.50 | 0 | 0 | 0 |
| 23/03/2005 |
8.38
|
1,410 | 8.03 | 8.38 | 8.15 | 0 | 0 | 0 |
| 22/03/2005 |
8.03
|
1,820 | 7.91 | 8.05 | 8.03 | 0 | 0 | 0 |
| 21/03/2005 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 18/03/2005 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
| 17/03/2005 |
7.91
|
190 | 7.84 | 7.91 | 7.87 | 0 | 0 | 0 |
| 16/03/2005 |
7.84
|
50 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 |