| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
5.50 | 44% | 376,700 | 0 | 0 |
12.50
18.50
18.50
|
|
2 tháng
(2026-08-10) |
5.60 | 45.16% | 451,000 | -100 | 0.0 |
12.20
18.50
18.50
|
|
3 tháng
(2026-07-10) |
5.53 | 44.38% | 475,000 | -500 | 0.0 |
11
18.50
18.50
|
|
6 tháng
(2026-04-13) |
6.20 | 52.60% | 575,700 | -900 | 0.0 |
9.59
18.50
18.50
|
|
12 tháng
(2025-10-13) |
4.67 | 35.03% | 918,400 | -1,100 | 0.0 |
9.59
18.50
18.50
|
|
24 tháng
(2024-10-18) |
8.67 | 93.02% | 1,838,890 | -1,998 | 0.0 |
5.30
18.50
18.50
|
|
36 tháng
(2023-10-24) |
11.69 | 185.42% | 2,304,904 | -3,998 | 0.0 |
4.70
18.50
18.50
|
|
60 tháng
(2021-11-03) |
1.90 | 11.79% | 6,572,988 | -15,658 | -0.2 |
4.70
18.50
18.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/12/2005 |
7.92
|
18,040 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 01/12/2005 |
7.92
|
13,810 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 30/11/2005 |
7.92
|
15,350 | 7.85 | 7.92 | 7.85 | 0 | 0 | 0 |
| 29/11/2005 |
7.85
|
1,100 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 28/11/2005 |
7.85
|
4,160 | 7.92 | 7.92 | 7.85 | 0 | 0 | 0 |
| 25/11/2005 |
7.92
|
10,000 | 7.85 | 7.92 | 7.85 | 0 | 0 | 0 |
| 24/11/2005 |
7.85
|
26,950 | 7.92 | 7.92 | 7.85 | 0 | 0 | 0 |
| 23/11/2005 |
7.92
|
23,810 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 22/11/2005 |
7.92
|
31,600 | 7.85 | 7.92 | 7.85 | 0 | 0 | 0 |
| 21/11/2005 |
7.85
|
12,400 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
| 18/11/2005 |
7.85
|
21,510 | 7.92 | 7.92 | 7.85 | 0 | 0 | 0 |
| 17/11/2005 |
7.92
|
19,830 | 7.98 | 7.98 | 7.92 | 0 | 0 | 0 |
| 16/11/2005 |
7.98
|
14,120 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
| 15/11/2005 |
7.98
|
5,890 | 8.05 | 8.05 | 7.98 | 0 | 0 | 0 |
| 14/11/2005 |
8.05
|
15,090 | 7.98 | 8.05 | 7.98 | 0 | 0 | 0 |
| 11/11/2005 |
7.98
|
20,100 | 8.05 | 8.05 | 7.98 | 0 | 0 | 0 |
| 10/11/2005 |
8.05
|
3,290 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 09/11/2005 |
8.05
|
19,560 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 08/11/2005 |
8.05
|
33,120 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 07/11/2005 |
8.05
|
15,910 | 8.19 | 8.19 | 8.05 | 0 | 0 | 0 |
| 04/11/2005 |
8.19
|
69,910 | 8.25 | 8.25 | 8.19 | 0 | 0 | 0 |
| 03/11/2005 |
8.25
|
24,300 | 8.12 | 8.25 | 8.19 | 0 | 0 | 0 |
| 02/11/2005 |
8.12
|
19,290 | 7.98 | 8.12 | 7.98 | 0 | 0 | 0 |
| 01/11/2005 |
7.98
|
24,660 | 7.92 | 7.98 | 7.92 | 0 | 0 | 0 |
| 31/10/2005 |
7.92
|
29,310 | 8.05 | 8.05 | 7.92 | 0 | 0 | 0 |
| 28/10/2005 |
8.05
|
26,280 | 7.92 | 8.05 | 7.92 | 0 | 0 | 0 |
| 27/10/2005 |
7.92
|
25,020 | 7.92 | 7.92 | 7.78 | 0 | 0 | 0 |
| 26/10/2005 |
7.92
|
40,120 | 8.05 | 8.05 | 7.92 | 0 | 0 | 0 |
| 25/10/2005 |
8.05
|
75,440 | 8.25 | 8.25 | 8.05 | 0 | 0 | 0 |
| 24/10/2005 |
8.25
|
31,790 | 8.32 | 8.32 | 8.25 | 0 | 0 | 0 |
| 21/10/2005 |
8.32
|
102,710 | 8.52 | 8.52 | 8.32 | 0 | 0 | 0 |
| 20/10/2005 |
8.52
|
46,360 | 8.45 | 8.59 | 8.52 | 0 | 0 | 0 |
| 19/10/2005 |
8.45
|
12,420 | 8.52 | 8.52 | 8.45 | 0 | 0 | 0 |
| 18/10/2005 |
8.52
|
32,560 | 8.65 | 8.65 | 8.52 | 0 | 0 | 0 |
| 17/10/2005 |
8.65
|
46,200 | 8.39 | 8.65 | 8.59 | 0 | 0 | 0 |
| 14/10/2005 |
8.39
|
64,540 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 13/10/2005 |
8.39
|
32,050 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
| 12/10/2005 |
8.39
|
29,560 | 8.45 | 8.45 | 8.39 | 0 | 0 | 0 |
| 11/10/2005 |
8.45
|
18,700 | 8.45 | 8.52 | 8.45 | 0 | 0 | 0 |
| 10/10/2005 |
8.45
|
19,890 | 8.52 | 8.52 | 8.45 | 0 | 0 | 0 |
| 07/10/2005 |
8.52
|
24,110 | 8.52 | 8.59 | 8.52 | 0 | 0 | 0 |
| 06/10/2005 |
8.52
|
45,270 | 8.39 | 8.52 | 8.45 | 0 | 0 | 0 |
| 05/10/2005 |
8.39
|
75,450 | 8.45 | 8.45 | 8.39 | 0 | 0 | 0 |
| 04/10/2005 |
8.45
|
25,430 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 |
| 03/10/2005 |
8.45
|
55,250 | 8.72 | 8.72 | 8.45 | 0 | 0 | 0 |
| 30/09/2005 |
8.72
|
50,980 | 8.32 | 8.72 | 8.72 | 0 | 0 | 0 |
| 29/09/2005 |
8.32
|
31,530 | 8.32 | 8.39 | 8.32 | 0 | 0 | 0 |
| 28/09/2005 |
8.32
|
27,150 | 8.25 | 8.32 | 8.25 | 0 | 0 | 0 |
| 27/09/2005 |
8.25
|
47,030 | 8.39 | 8.39 | 8.25 | 0 | 0 | 0 |
| 26/09/2005 |
8.39
|
57,520 | 8.45 | 8.45 | 8.39 | 0 | 0 | 0 |
| 23/09/2005 |
8.45
|
18,340 | 8.65 | 8.65 | 8.45 | 0 | 0 | 0 |
| 22/09/2005 |
8.65
|
65,710 | 8.39 | 8.65 | 8.39 | 0 | 0 | 0 |
| 21/09/2005 |
8.39
|
174,170 | 8.79 | 9.12 | 8.39 | 0 | 0 | 0 |
| 20/09/2005 |
8.79
|
93,920 | 8.39 | 8.79 | 8.79 | 0 | 0 | 0 |
| 19/09/2005 |
8.39
|
56,860 | 8.05 | 8.39 | 8.05 | 0 | 0 | 0 |
| 16/09/2005 |
8.05
|
39,000 | 8.12 | 8.12 | 8.05 | 0 | 0 | 0 |
| 15/09/2005 |
8.12
|
38,980 | 8.05 | 8.12 | 8.05 | 0 | 0 | 0 |
| 14/09/2005 |
8.05
|
41,120 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 13/09/2005 |
8.05
|
47,700 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 12/09/2005 |
8.05
|
41,050 | 8.12 | 8.12 | 8.05 | 0 | 0 | 0 |
| 09/09/2005 |
8.12
|
34,600 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 08/09/2005 |
8.12
|
81,880 | 8.05 | 8.12 | 8.05 | 0 | 0 | 0 |
| 07/09/2005 |
8.05
|
78,850 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 06/09/2005 |
8.05
|
57,010 | 8.05 | 8.12 | 8.05 | 0 | 0 | 0 |
| 05/09/2005 |
8.05
|
46,690 | 8.12 | 8.12 | 8.05 | 0 | 0 | 0 |
| 01/09/2005 |
8.12
|
25,900 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 |
| 31/08/2005 |
8.12
|
23,060 | 8.12 | 8.19 | 8.12 | 0 | 0 | 0 |
| 30/08/2005 |
8.12
|
31,990 | 8.12 | 8.19 | 8.12 | 0 | 0 | 0 |
| 29/08/2005 |
8.12
|
44,080 | 8.05 | 8.12 | 8.05 | 0 | 0 | 0 |
| 26/08/2005 |
8.05
|
22,910 | 8.05 | 8.12 | 8.05 | 0 | 0 | 0 |
| 25/08/2005 |
8.05
|
12,870 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
| 24/08/2005 |
8.05
|
25,870 | 8.12 | 8.12 | 8.05 | 0 | 0 | 0 |
| 23/08/2005 |
8.12
|
38,550 | 8.19 | 8.19 | 8.12 | 0 | 0 | 0 |
| 22/08/2005 |
8.19
|
49,520 | 8.12 | 8.19 | 8.19 | 0 | 0 | 0 |
| 19/08/2005 |
8.12
|
26,330 | 8.05 | 8.12 | 8.05 | 0 | 0 | 0 |
| 18/08/2005 |
8.05
|
70,290 | 7.98 | 8.05 | 7.98 | 0 | 0 | 0 |
| 17/08/2005 |
7.98
|
44,660 | 7.92 | 7.98 | 7.92 | 0 | 0 | 0 |
| 16/08/2005 |
7.92
|
23,130 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 15/08/2005 |
7.92
|
23,050 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 12/08/2005 |
7.92
|
15,250 | 7.92 | 7.98 | 7.92 | 0 | 0 | 0 |
| 11/08/2005 |
7.92
|
12,970 | 7.92 | 7.92 | 7.92 | 0 | 0 | 0 |
| 10/08/2005 |
7.92
|
6,300 | 7.92 | 7.98 | 7.92 | 0 | 0 | 0 |
| 09/08/2005 |
7.92
|
42,610 | 7.78 | 7.92 | 7.85 | 0 | 0 | 0 |
| 08/08/2005 |
7.78
|
24,500 | 7.92 | 7.92 | 7.78 | 0 | 0 | 0 |
| 05/08/2005 |
7.92
|
32,270 | 8.32 | 8.32 | 7.92 | 0 | 0 | 0 |
| 04/08/2005 |
8.32
|
70,890 | 8.05 | 8.39 | 8.32 | 0 | 0 | 0 |
| 03/08/2005 |
8.05
|
57,620 | 7.92 | 8.05 | 8.05 | 0 | 0 | 0 |
| 02/08/2005 |
7.92
|
24,160 | 7.78 | 7.92 | 7.78 | 0 | 0 | 0 |
| 01/08/2005 |
7.78
|
41,380 | 7.65 | 7.78 | 7.65 | 0 | 0 | 0 |
| 29/07/2005 |
7.65
|
36,630 | 7.45 | 7.65 | 7.58 | 0 | 0 | 0 |
| 28/07/2005 |
7.45
|
25,980 | 7.65 | 7.65 | 7.45 | 0 | 0 | 0 |
| 27/07/2005 |
7.65
|
30,070 | 7.78 | 7.78 | 7.65 | 0 | 0 | 0 |
| 26/07/2005 |
7.78
|
27,680 | 7.92 | 7.92 | 7.78 | 0 | 0 | 0 |
| 25/07/2005 |
7.92
|
78,260 | 7.65 | 7.92 | 7.45 | 0 | 0 | 0 |
| 22/07/2005 |
7.65
|
87,970 | 8.05 | 8.05 | 7.65 | 0 | 0 | 0 |
| 21/07/2005 |
8.05
|
69,890 | 8.25 | 8.25 | 8.05 | 0 | 0 | 0 |
| 20/07/2005 |
8.25
|
25,800 | 8.25 | 8.32 | 8.25 | 0 | 0 | 0 |
| 19/07/2005 |
8.25
|
92,170 | 8.39 | 8.39 | 8.25 | 0 | 0 | 0 |
| 18/07/2005 |
8.39
|
113,280 | 8.59 | 8.59 | 8.39 | 0 | 0 | 0 |
| 15/07/2005 |
8.59
|
24,300 | 8.59 | 8.59 | 8.52 | 0 | 0 | 0 |