| 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) |
-2.22 | -20.75% | 43,100 | -3,800 | 0.0 |
8.11
11.30
8.11
|
|
2 tháng
(2026-08-10) |
-0.71 | -7.73% | 140,600 | 9,800 | 0.2 |
7.81
11.30
8.11
|
|
3 tháng
(2026-07-10) |
0.67 | 8.58% | 262,000 | -2,800 | 0.1 |
7.72
11.30
8.11
|
|
6 tháng
(2026-04-13) |
0.38 | 4.69% | 404,600 | -7,600 | 0.2 |
7.50
11.30
8.11
|
|
12 tháng
(2025-10-13) |
1.04 | 13.98% | 436,900 | -7,900 | 0.2 |
7.41
11.30
8.11
|
|
24 tháng
(2024-10-18) |
0.28 | 3.41% | 510,500 | -10,900 | 0.1 |
7.41
11.30
8.11
|
|
36 tháng
(2023-10-24) |
1.53 | 21.98% | 950,400 | -100,600 | -0.5 |
6.06
11.30
8.11
|
|
60 tháng
(2021-11-03) |
-4.22 | -33.23% | 1,861,900 | -160,177 | -3.1 |
5.96
12.70
8.11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/07/2005 |
4.04
|
510 | 4.10 | 4.10 | 4.04 | 0 | 0 | 0 |
| 28/07/2005 |
4.10
|
10 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 27/07/2005 |
4.10
|
10 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 26/07/2005 |
4.10
|
3,300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 25/07/2005 |
4.10
|
5,180 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 22/07/2005 |
4.10
|
4,290 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 21/07/2005 |
4.10
|
1,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 20/07/2005 |
4.10
|
4,050 | 4.11 | 4.11 | 4.10 | 0 | 0 | 0 |
| 19/07/2005 |
4.11
|
8,160 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 18/07/2005 |
4.10
|
2,950 | 4.08 | 4.10 | 4.08 | 0 | 0 | 0 |
| 15/07/2005 |
4.10
|
8,320 | 4.08 | 4.10 | 4.08 | 0 | 0 | 0 |
| 14/07/2005 |
4.08
|
5,820 | 4.05 | 4.08 | 4.05 | 0 | 0 | 0 |
| 13/07/2005 |
4.05
|
4,060 | 4.02 | 4.05 | 4.02 | 0 | 0 | 0 |
| 12/07/2005 |
4.01
|
8,430 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 11/07/2005 |
3.99
|
2,200 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 08/07/2005 |
3.98
|
700 | 3.99 | 3.99 | 3.98 | 0 | 0 | 0 |
| 07/07/2005 |
3.99
|
2,500 | 3.96 | 3.99 | 3.96 | 0 | 0 | 0 |
| 06/07/2005 |
3.96
|
300 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 05/07/2005 |
3.96
|
4,610 | 3.95 | 3.96 | 3.95 | 0 | 0 | 0 |
| 04/07/2005 |
3.96
|
3,400 | 3.95 | 3.96 | 3.95 | 0 | 0 | 0 |
| 01/07/2005 |
3.96
|
1,490 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 30/06/2005 |
3.96
|
3,600 | 3.95 | 3.96 | 3.95 | 0 | 0 | 0 |
| 29/06/2005 |
3.95
|
2,350 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 28/06/2005 |
3.95
|
2,300 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 27/06/2005 |
3.95
|
540 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 24/06/2005 |
3.95
|
100 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 23/06/2005 |
3.95
|
400 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 22/06/2005 |
3.95
|
1,100 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 21/06/2005 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 20/06/2005 |
3.95
|
910 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 17/06/2005 |
3.95
|
3,030 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 16/06/2005 |
3.95
|
5,500 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 15/06/2005 |
3.95
|
4,070 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 |
| 14/06/2005 |
3.96
|
80 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 13/06/2005 |
3.96
|
10 | 3.95 | 3.96 | 3.95 | 0 | 0 | 0 |
| 10/06/2005 |
3.95
|
2,400 | 3.96 | 3.96 | 3.95 | 0 | 0 | 0 |
| 09/06/2005 |
3.96
|
300 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 08/06/2005 |
3.96
|
730 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 07/06/2005 |
3.96
|
5,220 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 06/06/2005 |
3.96
|
4,830 | 3.99 | 3.99 | 3.96 | 0 | 0 | 0 |
| 03/06/2005 |
3.96
|
2,090 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
| 02/06/2005 |
3.99
|
500 | 4.04 | 4.04 | 3.99 | 0 | 0 | 0 |
| 01/06/2005 |
4.04
|
10 | 3.99 | 4.04 | 3.99 | 0 | 0 | 0 |
| 31/05/2005 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 30/05/2005 |
3.99
|
600 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 27/05/2005 |
3.99
|
10 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 26/05/2005 |
3.99
|
490 | 4.02 | 4.02 | 3.99 | 0 | 0 | 0 |
| 25/05/2005 |
4.02
|
110 | 3.99 | 4.02 | 3.99 | 0 | 0 | 0 |
| 24/05/2005 |
4.05
|
410 | 3.95 | 4.05 | 3.95 | 0 | 0 | 0 |
| 23/05/2005 |
3.95
|
1,400 | 3.96 | 3.96 | 3.95 | 0 | 0 | 0 |
| 20/05/2005 |
3.95
|
3,150 | 3.96 | 3.96 | 3.95 | 0 | 0 | 0 |
| 19/05/2005 |
3.95
|
120 | 3.98 | 3.98 | 3.95 | 0 | 0 | 0 |
| 18/05/2005 |
3.98
|
1,000 | 3.99 | 3.99 | 3.98 | 0 | 0 | 0 |
| 17/05/2005 |
3.99
|
4,900 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
| 16/05/2005 |
4.04
|
110 | 4.07 | 4.07 | 4.04 | 0 | 0 | 0 |
| 13/05/2005 |
4.07
|
10 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 12/05/2005 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 11/05/2005 |
4.04
|
20 | 4.07 | 4.07 | 4.04 | 0 | 0 | 0 |
| 10/05/2005 |
4.07
|
20 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 09/05/2005 |
4.05
|
4,010 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 06/05/2005 |
4.05
|
30 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 05/05/2005 |
4.05
|
300 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 04/05/2005 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 29/04/2005 |
4.04
|
900 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 28/04/2005 |
4.04
|
900 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 27/04/2005 |
4.07
|
600 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 26/04/2005 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 25/04/2005 |
4.04
|
4,020 | 4.08 | 4.08 | 4.04 | 0 | 0 | 0 |
| 22/04/2005 |
4.11
|
10 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
| 21/04/2005 |
4.05
|
4,000 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
| 20/04/2005 |
4.07
|
5,100 | 4.08 | 4.08 | 4.07 | 0 | 0 | 0 |
| 19/04/2005 |
4.07
|
1,620 | 4.08 | 4.08 | 4.07 | 0 | 0 | 0 |
| 18/04/2005 |
4.08
|
2,740 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 15/04/2005 |
4.08
|
1,310 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 14/04/2005 |
4.08
|
1,120 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 13/04/2005 |
4.08
|
2,290 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 12/04/2005 |
4.08
|
1,360 | 4.11 | 4.11 | 4.08 | 0 | 0 | 0 |
| 11/04/2005 |
4.11
|
110 | 4.08 | 4.11 | 4.08 | 0 | 0 | 0 |
| 08/04/2005 |
4.08
|
6,430 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
| 07/04/2005 |
4.10
|
730 | 4.11 | 4.11 | 4.10 | 0 | 0 | 0 |
| 06/04/2005 |
4.11
|
2,810 | 4.14 | 4.14 | 4.11 | 0 | 0 | 0 |
| 05/04/2005 |
4.14
|
100 | 4.11 | 4.14 | 4.11 | 0 | 0 | 0 |
| 04/04/2005 |
4.16
|
50 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
| 01/04/2005 |
4.08
|
570 | 4.07 | 4.08 | 4.07 | 0 | 0 | 0 |
| 31/03/2005 |
4.13
|
220 | 4.18 | 4.18 | 4.13 | 0 | 0 | 0 |
| 30/03/2005 |
4.14
|
780 | 4.10 | 4.14 | 4.10 | 0 | 0 | 0 |
| 29/03/2005 |
4.13
|
1,540 | 4.05 | 4.13 | 4.05 | 0 | 0 | 0 |
| 28/03/2005 |
4.05
|
5,530 | 4.07 | 4.07 | 4.05 | 0 | 0 | 0 |
| 25/03/2005 |
4.07
|
2,420 | 4.16 | 4.16 | 4.07 | 0 | 0 | 0 |
| 24/03/2005 |
4.14
|
4,310 | 4.18 | 4.18 | 4.14 | 0 | 0 | 0 |
| 23/03/2005 |
4.10
|
1,130 | 4.07 | 4.10 | 4.07 | 0 | 0 | 0 |
| 22/03/2005 |
4.08
|
1,350 | 4.07 | 4.08 | 4.07 | 0 | 0 | 0 |
| 21/03/2005 |
4.05
|
250 | 4.04 | 4.05 | 4.04 | 0 | 0 | 0 |
| 18/03/2005 |
4.04
|
1,010 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
| 17/03/2005 |
4.04
|
900 | 4.01 | 4.04 | 4.01 | 0 | 0 | 0 |
| 16/03/2005 |
4.02
|
8,400 | 3.99 | 4.02 | 3.99 | 0 | 0 | 0 |
| 15/03/2005 |
3.99
|
400 | 4.01 | 4.01 | 3.99 | 0 | 0 | 0 |
| 14/03/2005 |
4.01
|
1,930 | 4.01 | 4.01 | 4.01 | 0 | 0 | 0 |
| 11/03/2005 |
4.02
|
1,850 | 3.99 | 4.02 | 3.99 | 0 | 0 | 0 |
| 10/03/2005 |
3.99
|
1,710 | 4.02 | 4.02 | 3.99 | 0 | 0 | 0 |