| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
0 | 0% | 100 | 100 | 0 |
20.60
22.60
22.60
|
|
2 tháng
(2026-08-06) |
-2.20 | -9.65% | 200 | 200 | 0.0 |
20.60
22.80
22.60
|
|
3 tháng
(2026-07-07) |
-2.50 | -10.82% | 400 | 400 | 0.0 |
20.60
23.10
22.60
|
|
6 tháng
(2026-04-08) |
-4.60 | -18.25% | 3,000 | -100 | 0.0 |
20.60
28
22.60
|
|
12 tháng
(2025-10-10) |
-10.20 | -33.12% | 53,300 | -1,600 | 0.0 |
20.60
33.30
22.60
|
|
24 tháng
(2024-10-15) |
-18.20 | -46.91% | 100,747 | -1,276,800 | -76.5 |
20.60
62.80
22.60
|
|
36 tháng
(2023-10-23) |
-48.61 | -70.24% | 147,590 | -1,285,200 | -76.9 |
20.08
69.21
22.60
|
|
60 tháng
(2021-11-01) |
-18.64 | -47.51% | 359,497 | -1,452,790 | -84.7 |
20.08
69.21
22.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/07/2005 |
5.75
|
540 | 5.75 | 5.75 | 5.71 | 0 | 0 | 0 |
| 01/07/2005 |
5.75
|
4,800 | 5.71 | 5.75 | 5.71 | 0 | 0 | 0 |
| 30/06/2005 |
5.71
|
100 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 29/06/2005 |
5.71
|
2,110 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 28/06/2005 |
5.71
|
10 | 5.67 | 5.71 | 5.67 | 0 | 0 | 0 |
| 27/06/2005 |
5.67
|
6,300 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
| 24/06/2005 |
5.67
|
12,780 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
| 23/06/2005 |
5.67
|
19,630 | 5.75 | 5.75 | 5.67 | 0 | 0 | 0 |
| 22/06/2005 |
5.75
|
5,740 | 5.79 | 5.79 | 5.75 | 0 | 0 | 0 |
| 21/06/2005 |
5.79
|
6,020 | 5.83 | 5.83 | 5.75 | 0 | 0 | 0 |
| 20/06/2005 |
5.83
|
770 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 17/06/2005 |
5.83
|
2,700 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 16/06/2005 |
5.83
|
11,450 | 5.91 | 5.91 | 5.83 | 0 | 0 | 0 |
| 15/06/2005 |
5.91
|
30 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 14/06/2005 |
5.91
|
10 | 5.87 | 5.91 | 5.87 | 0 | 0 | 0 |
| 13/06/2005 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 10/06/2005 |
5.87
|
800 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 09/06/2005 |
5.87
|
20 | 5.91 | 5.91 | 5.87 | 0 | 0 | 0 |
| 08/06/2005 |
5.91
|
300 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 07/06/2005 |
5.91
|
1,230 | 5.83 | 5.91 | 5.91 | 0 | 0 | 0 |
| 06/06/2005 |
5.83
|
1,050 | 5.79 | 5.83 | 5.83 | 0 | 0 | 0 |
| 03/06/2005 |
5.79
|
1,150 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 02/06/2005 |
5.79
|
30 | 5.75 | 5.79 | 5.75 | 0 | 0 | 0 |
| 01/06/2005 |
5.75
|
5,230 | 5.79 | 5.79 | 5.75 | 0 | 0 | 0 |
| 31/05/2005 |
5.79
|
60 | 5.71 | 5.79 | 5.71 | 0 | 0 | 0 |
| 30/05/2005 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 27/05/2005 |
5.71
|
8,000 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 26/05/2005 |
5.71
|
910 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 25/05/2005 |
5.71
|
2,080 | 5.75 | 5.75 | 5.71 | 0 | 0 | 0 |
| 24/05/2005 |
5.75
|
110 | 5.95 | 5.95 | 5.75 | 0 | 0 | 0 |
| 23/05/2005 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 20/05/2005 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 19/05/2005 |
5.95
|
510 | 5.71 | 5.95 | 5.71 | 0 | 0 | 0 |
| 18/05/2005 |
5.71
|
1,250 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 17/05/2005 |
5.71
|
3,360 | 5.75 | 5.75 | 5.71 | 0 | 0 | 0 |
| 16/05/2005 |
5.75
|
1,000 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 13/05/2005 |
5.75
|
270 | 5.79 | 5.79 | 5.75 | 0 | 0 | 0 |
| 12/05/2005 |
5.79
|
1,200 | 5.79 | 5.79 | 5.67 | 0 | 0 | 0 |
| 11/05/2005 |
5.79
|
1,600 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 10/05/2005 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 09/05/2005 |
5.79
|
660 | 5.83 | 5.83 | 5.79 | 0 | 0 | 0 |
| 06/05/2005 |
5.83
|
1,870 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 05/05/2005 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 04/05/2005 |
5.83
|
3,000 | 5.95 | 5.95 | 5.83 | 0 | 0 | 0 |
| 29/04/2005 |
5.95
|
1,000 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 28/04/2005 |
5.95
|
4,670 | 5.83 | 5.95 | 5.91 | 0 | 0 | 0 |
| 27/04/2005 |
5.83
|
6,000 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 26/04/2005 |
5.83
|
4,430 | 5.79 | 5.83 | 5.79 | 0 | 0 | 0 |
| 25/04/2005 |
5.79
|
1,000 | 5.83 | 5.83 | 5.79 | 0 | 0 | 0 |
| 22/04/2005 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
| 21/04/2005 |
5.83
|
3,710 | 5.79 | 5.83 | 5.79 | 0 | 0 | 0 |
| 20/04/2005 |
5.79
|
2,320 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 19/04/2005 |
5.79
|
2,500 | 5.75 | 5.79 | 5.79 | 0 | 0 | 0 |
| 18/04/2005 |
5.75
|
50 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 15/04/2005 |
5.75
|
980 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 14/04/2005 |
5.75
|
1,660 | 5.83 | 5.83 | 5.75 | 0 | 0 | 0 |
| 13/04/2005 |
5.83
|
3,000 | 5.87 | 5.87 | 5.79 | 0 | 0 | 0 |
| 12/04/2005 |
5.87
|
6,080 | 5.95 | 5.95 | 5.87 | 0 | 0 | 0 |
| 11/04/2005 |
5.95
|
500 | 6.03 | 6.03 | 5.95 | 0 | 0 | 0 |
| 08/04/2005 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| 07/04/2005 |
6.03
|
20 | 5.95 | 6.03 | 5.95 | 0 | 0 | 0 |
| 06/04/2005 |
5.95
|
1,010 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 05/04/2005 |
5.95
|
7,100 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 04/04/2005 |
5.95
|
200 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 01/04/2005 |
5.95
|
3,130 | 6.07 | 6.07 | 5.95 | 0 | 0 | 0 |
| 31/03/2005 |
6.07
|
1,900 | 5.95 | 6.11 | 6.07 | 0 | 0 | 0 |
| 30/03/2005 |
5.95
|
930 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 29/03/2005 |
5.95
|
1,000 | 6.03 | 6.03 | 5.95 | 0 | 0 | 0 |
| 28/03/2005 |
6.03
|
2,430 | 6.11 | 6.11 | 6.03 | 0 | 0 | 0 |
| 25/03/2005 |
6.11
|
9,810 | 6.43 | 6.55 | 6.11 | 0 | 0 | 0 |
| 24/03/2005 |
6.43
|
17,350 | 6.23 | 6.51 | 6.43 | 0 | 0 | 0 |
| 23/03/2005 |
6.23
|
7,010 | 6.11 | 6.27 | 6.23 | 0 | 0 | 0 |
| 22/03/2005 |
6.11
|
1,260 | 5.95 | 6.11 | 5.95 | 0 | 0 | 0 |
| 21/03/2005 |
5.95
|
9,120 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 18/03/2005 |
5.95
|
15,290 | 5.95 | 5.99 | 5.95 | 0 | 0 | 0 |
| 17/03/2005 |
5.95
|
8,450 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 16/03/2005 |
5.95
|
120 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 15/03/2005 |
5.95
|
2,410 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 14/03/2005 |
5.95
|
4,520 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
| 11/03/2005 |
5.95
|
1,210 | 5.95 | 5.99 | 5.95 | 0 | 0 | 0 |
| 10/03/2005 |
5.95
|
2,410 | 5.99 | 5.99 | 5.95 | 0 | 0 | 0 |
| 09/03/2005 |
5.99
|
8,450 | 5.99 | 5.99 | 5.95 | 0 | 0 | 0 |
| 08/03/2005 |
5.99
|
18,400 | 6.03 | 6.03 | 5.99 | 0 | 0 | 0 |
| 07/03/2005 |
6.03
|
11,970 | 5.95 | 6.03 | 5.95 | 0 | 0 | 0 |
| 04/03/2005 |
5.95
|
12,010 | 5.87 | 5.95 | 5.95 | 0 | 0 | 0 |
| 03/03/2005 |
5.87
|
710 | 5.79 | 5.87 | 5.87 | 0 | 0 | 0 |
| 02/03/2005 |
5.79
|
1,600 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 01/03/2005 |
5.79
|
1,210 | 5.75 | 5.79 | 5.71 | 0 | 0 | 0 |
| 28/02/2005 |
5.75
|
630 | 5.71 | 5.75 | 5.75 | 0 | 0 | 0 |
| 25/02/2005 |
5.71
|
340 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 24/02/2005 |
5.71
|
570 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 23/02/2005 |
5.71
|
220 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 22/02/2005 |
5.71
|
2,150 | 5.71 | 5.75 | 5.71 | 0 | 0 | 0 |
| 21/02/2005 |
5.71
|
110 | 5.63 | 5.71 | 5.63 | 0 | 0 | 0 |
| 18/02/2005 |
5.63
|
100 | 5.67 | 5.67 | 5.63 | 0 | 0 | 0 |
| 17/02/2005 |
5.67
|
100 | 5.63 | 5.67 | 5.63 | 0 | 0 | 0 |
| 16/02/2005 |
5.63
|
2,820 | 5.55 | 5.63 | 5.55 | 0 | 0 | 0 |
| 15/02/2005 |
5.55
|
1,250 | 5.59 | 5.63 | 5.55 | 0 | 0 | 0 |
| 14/02/2005 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
| 04/02/2005 |
5.59
|
3,570 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |