| 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) |
-0.70 | -0.95% | 32,889,100 | -2,712,850 | 0 |
72
79
73.80
|
|
2 tháng
(2026-06-01) |
-0.40 | -0.55% | 52,904,600 | -3,092,621 | 0 |
72
79.60
73.80
|
|
3 tháng
(2026-05-04) |
-0.08 | -0.11% | 78,237,400 | -5,793,804 | 0 |
72
79.60
73.80
|
|
6 tháng
(2026-01-30) |
6.33 | 9.52% | 207,627,600 | 10,356,569 | 1,118.2 |
66.27
82.02
73.80
|
|
12 tháng
(2025-08-04) |
17.51 | 31.61% | 507,707,500 | 36,848,279 | 2,725.1 |
55.39
82.02
73.80
|
|
24 tháng
(2024-08-08) |
11.63 | 18.97% | 902,355,900 | 7,218,271 | 985.4 |
39.69
82.02
73.80
|
|
36 tháng
(2023-08-14) |
30.77 | 73.03% | 1,248,048,400 | 13,212,994 | 1,337.8 |
39.48
82.02
73.80
|
|
60 tháng
(2021-08-24) |
38.26 | 110.43% | 2,106,843,700 | 36,378,771 | 2,454.0 |
29.58
82.02
73.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/04/2005 |
5.46
|
760 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 28/04/2005 |
5.46
|
7,220 | 5.46 | 5.46 | 5.41 | 0 | 0 | 0 | |
| 27/04/2005 |
5.46
|
5,530 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 26/04/2005 |
5.46
|
9,830 | 5.36 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 25/04/2005 |
5.36
|
15,570 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 22/04/2005 |
5.36
|
7,020 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 21/04/2005 |
5.36
|
6,360 | 5.52 | 5.52 | 5.36 | 0 | 0 | 0 | |
| 20/04/2005: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) | |||||||||
| 20/04/2005 |
5.52
|
5,490 | 5.35 | 5.57 | 5.52 | 0 | 0 | 0 | |
| 19/04/2005 |
5.35
|
8,250 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
| 18/04/2005 |
5.35
|
2,370 | 5.45 | 5.45 | 5.35 | 0 | 0 | 0 | |
| 15/04/2005 |
5.45
|
1,460 | 5.35 | 5.45 | 5.40 | 0 | 0 | 0 | |
| 14/04/2005 |
5.35
|
500 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
| 13/04/2005 |
5.35
|
2,110 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 | |
| 12/04/2005 |
5.50
|
120 | 5.30 | 5.50 | 5.50 | 0 | 0 | 0 | |
| 11/04/2005 |
5.30
|
2,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 08/04/2005 |
5.30
|
1,100 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 | |
| 07/04/2005 |
5.30
|
3,030 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 06/04/2005 |
5.30
|
20 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 | |
| 05/04/2005 |
5.30
|
11,000 | 5.35 | 5.35 | 5.30 | 0 | 0 | 0 | |
| 04/04/2005 |
5.35
|
850 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 | |
| 01/04/2005 |
5.35
|
4,420 | 5.35 | 5.40 | 5.35 | 0 | 0 | 0 | |
| 31/03/2005 |
5.35
|
20,170 | 5.40 | 5.40 | 5.35 | 0 | 0 | 0 | |
| 30/03/2005 |
5.40
|
5,350 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 29/03/2005 |
5.40
|
1,010 | 5.45 | 5.45 | 5.40 | 0 | 0 | 0 | |
| 28/03/2005 |
5.45
|
6,750 | 5.55 | 5.55 | 5.45 | 0 | 0 | 0 | |
| 25/03/2005 |
5.55
|
4,200 | 5.65 | 5.65 | 5.55 | 0 | 0 | 0 | |
| 24/03/2005 |
5.65
|
36,000 | 5.40 | 5.65 | 5.45 | 0 | 0 | 0 | |
| 23/03/2005 |
5.40
|
16,000 | 5.35 | 5.40 | 5.40 | 0 | 0 | 0 | |
| 22/03/2005 |
5.35
|
500 | 5.45 | 5.45 | 5.35 | 0 | 0 | 0 | |
| 21/03/2005 |
5.45
|
69,860 | 5.25 | 5.45 | 5.20 | 0 | 0 | 0 | |
| 18/03/2005 |
5.25
|
200 | 5.20 | 5.25 | 5.20 | 0 | 0 | 0 | |
| 17/03/2005 |
5.20
|
1,790 | 5.25 | 5.25 | 5.20 | 0 | 0 | 0 | |
| 16/03/2005 |
5.25
|
840 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 15/03/2005 |
5.25
|
500 | 5.20 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 14/03/2005 |
5.20
|
3,050 | 5.25 | 5.25 | 5.20 | 0 | 0 | 0 | |
| 11/03/2005 |
5.25
|
2,990 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 10/03/2005 |
5.25
|
8,760 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 09/03/2005 |
5.25
|
10,660 | 5.25 | 5.25 | 5.20 | 0 | 0 | 0 | |
| 08/03/2005 |
5.25
|
1,230 | 5.25 | 5.25 | 5.20 | 0 | 0 | 0 | |
| 07/03/2005 |
5.25
|
1,150 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 04/03/2005 |
5.25
|
6,010 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 | |
| 03/03/2005 |
5.25
|
5,220 | 5.20 | 5.25 | 5.20 | 0 | 0 | 0 | |
| 02/03/2005 |
5.20
|
9,570 | 5.20 | 5.25 | 5.20 | 0 | 0 | 0 | |
| 01/03/2005 |
5.20
|
120 | 5.20 | 5.25 | 5.20 | 0 | 0 | 0 | |
| 28/02/2005 |
5.20
|
4,590 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 25/02/2005 |
5.20
|
470 | 5.15 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 24/02/2005 |
5.15
|
8,230 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 23/02/2005 |
5.15
|
24,590 | 5.10 | 5.15 | 5.10 | 0 | 0 | 0 | |
| 22/02/2005 |
5.10
|
9,280 | 5.10 | 5.15 | 5.10 | 0 | 0 | 0 | |
| 21/02/2005 |
5.10
|
2,010 | 5.15 | 5.15 | 5.10 | 0 | 0 | 0 | |
| 18/02/2005 |
5.15
|
1,000 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 17/02/2005 |
5.15
|
2,090 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 16/02/2005 |
5.15
|
1,010 | 5.20 | 5.20 | 5.15 | 0 | 0 | 0 | |
| 15/02/2005 |
5.20
|
310 | 5.15 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 14/02/2005 |
5.15
|
2,150 | 5.20 | 5.20 | 5.15 | 0 | 0 | 0 | |
| 04/02/2005 |
5.20
|
310 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 | |
| 03/02/2005 |
5.10
|
1,090 | 5.10 | 5.15 | 5.10 | 0 | 0 | 0 | |
| 02/02/2005 |
5.10
|
1,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 01/02/2005 |
5.10
|
6,300 | 5.15 | 5.15 | 5.10 | 0 | 0 | 0 | |
| 31/01/2005 |
5.15
|
100 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 28/01/2005 |
5.15
|
10 | 5.10 | 5.15 | 5.10 | 0 | 0 | 0 | |
| 27/01/2005 |
5.10
|
1,470 | 5.15 | 5.15 | 5.10 | 0 | 0 | 0 | |
| 26/01/2005 |
5.15
|
600 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 25/01/2005 |
5.15
|
1,100 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 24/01/2005 |
5.15
|
660 | 5.20 | 5.20 | 5.15 | 0 | 0 | 0 | |
| 21/01/2005 |
5.20
|
5,270 | 5.10 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 20/01/2005 |
5.10
|
2,100 | 5.15 | 5.15 | 5.10 | 0 | 0 | 0 | |
| 19/01/2005 |
5.15
|
5,480 | 5.15 | 5.15 | 5.10 | 0 | 0 | 0 | |
| 18/01/2005 |
5.15
|
900 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 17/01/2005 |
5.15
|
410 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 14/01/2005 |
5.15
|
2,190 | 5.05 | 5.15 | 5.05 | 0 | 0 | 0 | |
| 13/01/2005 |
5.05
|
1,310 | 5.10 | 5.15 | 5.05 | 0 | 0 | 0 | |
| 12/01/2005 |
5.10
|
5,200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 | |
| 11/01/2005 |
5.10
|
360 | 5.10 | 5.15 | 5.10 | 0 | 0 | 0 | |
| 10/01/2005 |
5.10
|
2,050 | 5.15 | 5.15 | 5.10 | 0 | 0 | 0 | |
| 07/01/2005 |
5.15
|
2,210 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 | |
| 06/01/2005 |
5.20
|
4,110 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 05/01/2005 |
5.20
|
2,090 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 04/01/2005 |
5.20
|
2,060 | 5.25 | 5.25 | 5.20 | 0 | 0 | 0 | |
| 31/12/2004 |
5.25
|
39,610 | 5.20 | 5.25 | 5.20 | 0 | 0 | 0 | |
| 30/12/2004 |
5.20
|
21,560 | 5.15 | 5.20 | 5.15 | 0 | 0 | 0 | |
| 29/12/2004 |
5.15
|
11,530 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 | |
| 28/12/2004 |
5.20
|
340 | 5.20 | 5.25 | 5.20 | 0 | 0 | 0 | |
| 27/12/2004 |
5.20
|
7,850 | 5.25 | 5.25 | 5.20 | 0 | 0 | 0 | |
| 24/12/2004 |
5.25
|
15,690 | 5.15 | 5.25 | 5.20 | 0 | 0 | 0 | |
| 23/12/2004 |
5.15
|
9,510 | 5.10 | 5.20 | 5.15 | 0 | 0 | 0 | |
| 22/12/2004 |
5.10
|
7,890 | 5.05 | 5.10 | 5.05 | 0 | 0 | 0 | |
| 21/12/2004 |
5.05
|
9,110 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 20/12/2004 |
5.05
|
9,950 | 5.00 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 17/12/2004 |
5.00
|
18,080 | 4.95 | 5.00 | 4.97 | 0 | 0 | 0 | |
| 16/12/2004 |
4.95
|
4,960 | 4.94 | 4.95 | 4.94 | 0 | 0 | 0 | |
| 15/12/2004 |
4.94
|
5,350 | 4.92 | 4.94 | 4.93 | 0 | 0 | 0 | |
| 14/12/2004 |
4.92
|
5,390 | 4.90 | 4.92 | 4.89 | 0 | 0 | 0 | |
| 13/12/2004 |
4.90
|
13,030 | 4.88 | 4.90 | 4.88 | 0 | 0 | 0 | |
| 10/12/2004 |
4.88
|
12,410 | 4.88 | 4.88 | 4.87 | 0 | 0 | 0 | |
| 09/12/2004 |
4.88
|
6,280 | 4.87 | 4.90 | 4.88 | 0 | 0 | 0 | |
| 08/12/2004 |
4.87
|
9,150 | 4.85 | 4.96 | 4.87 | 0 | 0 | 0 | |
| 07/12/2004 |
4.85
|
12,780 | 4.82 | 4.85 | 4.84 | 0 | 0 | 0 | |
| 06/12/2004 |
4.82
|
2,390 | 4.82 | 4.85 | 4.82 | 0 | 0 | 0 | |
| 03/12/2004 |
4.82
|
22,430 | 4.78 | 4.82 | 4.80 | 0 | 0 | 0 | |