| 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) |
-0.73 | -9.47% | 188,400 | -1,300 | 0.0 |
6.95
7.84
6.99
|
|
2 tháng
(2026-08-10) |
-1.02 | -12.75% | 460,100 | -13,700 | -0.1 |
6.95
8
6.99
|
|
3 tháng
(2026-07-10) |
-2.02 | -22.44% | 707,700 | -15,300 | -0.1 |
6.95
9.05
6.99
|
|
6 tháng
(2026-04-13) |
-2.30 | -24.75% | 1,716,600 | -22,700 | -0.2 |
6.95
9.76
6.99
|
|
12 tháng
(2025-10-13) |
-7.07 | -50.31% | 15,633,400 | -255,600 | -3.6 |
6.95
14.05
6.99
|
|
24 tháng
(2024-10-18) |
0.81 | 13.17% | 68,176,400 | -116,200 | -1.3 |
5.96
15.05
6.99
|
|
36 tháng
(2023-10-24) |
-0.50 | -6.72% | 124,722,500 | -568,721 | -5.3 |
5.96
15.05
6.99
|
|
60 tháng
(2021-11-03) |
-4.32 | -38.22% | 373,102,800 | -1,355,906 | -14.8 |
3.31
15.05
6.99
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2005 |
4.14
|
53,370 | 4.12 | 4.14 | 4.14 | 0 | 0 | 0 |
| 29/07/2005 |
4.12
|
20,300 | 4.10 | 4.12 | 4.12 | 0 | 0 | 0 |
| 28/07/2005 |
4.10
|
54,670 | 4.08 | 4.10 | 4.10 | 0 | 0 | 0 |
| 27/07/2005 |
4.08
|
122,500 | 4.18 | 4.18 | 4.08 | 0 | 0 | 0 |
| 26/07/2005 |
4.18
|
31,380 | 4.22 | 4.22 | 4.16 | 0 | 0 | 0 |
| 25/07/2005 |
4.22
|
16,970 | 4.28 | 4.32 | 4.22 | 0 | 0 | 0 |
| 22/07/2005 |
4.28
|
88,540 | 4.20 | 4.28 | 4.10 | 0 | 0 | 0 |
| 21/07/2005 |
4.20
|
33,530 | 4.26 | 4.26 | 4.20 | 0 | 0 | 0 |
| 20/07/2005 |
4.26
|
28,110 | 4.30 | 4.30 | 4.26 | 0 | 0 | 0 |
| 19/07/2005 |
4.30
|
28,200 | 4.34 | 4.34 | 4.30 | 0 | 0 | 0 |
| 18/07/2005 |
4.34
|
17,900 | 4.34 | 4.36 | 4.34 | 0 | 0 | 0 |
| 15/07/2005 |
4.34
|
16,740 | 4.32 | 4.34 | 4.32 | 0 | 0 | 0 |
| 14/07/2005 |
4.32
|
39,110 | 4.32 | 4.38 | 4.32 | 0 | 0 | 0 |
| 13/07/2005 |
4.32
|
38,550 | 4.38 | 4.40 | 4.32 | 0 | 0 | 0 |
| 12/07/2005 |
4.38
|
59,280 | 4.42 | 4.42 | 4.38 | 0 | 0 | 0 |
| 11/07/2005 |
4.42
|
55,040 | 4.22 | 4.42 | 4.38 | 0 | 0 | 0 |
| 08/07/2005 |
4.22
|
17,640 | 4.14 | 4.22 | 4.16 | 0 | 0 | 0 |
| 07/07/2005 |
4.14
|
29,050 | 4.08 | 4.14 | 4.10 | 0 | 0 | 0 |
| 06/07/2005 |
4.08
|
46,300 | 4.04 | 4.08 | 4.08 | 0 | 0 | 0 |
| 05/07/2005 |
4.04
|
31,000 | 3.97 | 4.04 | 3.97 | 0 | 0 | 0 |
| 04/07/2005 |
3.97
|
22,200 | 3.95 | 3.97 | 3.95 | 0 | 0 | 0 |
| 01/07/2005 |
3.95
|
32,800 | 3.91 | 3.95 | 3.93 | 0 | 0 | 0 |
| 30/06/2005 |
3.91
|
18,600 | 3.91 | 3.93 | 3.91 | 0 | 0 | 0 |
| 29/06/2005 |
3.91
|
57,000 | 3.91 | 3.91 | 3.87 | 0 | 0 | 0 |
| 28/06/2005 |
3.91
|
55,740 | 3.91 | 3.91 | 3.89 | 0 | 0 | 0 |
| 27/06/2005 |
3.91
|
49,680 | 4.00 | 4.00 | 3.91 | 0 | 0 | 0 |
| 24/06/2005 |
4.00
|
37,720 | 3.91 | 4.00 | 3.95 | 0 | 0 | 0 |
| 23/06/2005 |
3.91
|
41,110 | 3.87 | 3.91 | 3.87 | 0 | 0 | 0 |
| 22/06/2005 |
3.87
|
37,320 | 3.83 | 3.87 | 3.87 | 0 | 0 | 0 |
| 21/06/2005 |
3.83
|
25,160 | 3.83 | 3.83 | 3.81 | 0 | 0 | 0 |
| 20/06/2005 |
3.83
|
22,350 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
| 17/06/2005 |
3.83
|
35,030 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
| 16/06/2005 |
3.83
|
15,950 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
| 15/06/2005 |
3.83
|
19,780 | 3.81 | 3.83 | 3.83 | 0 | 0 | 0 |
| 14/06/2005 |
3.81
|
23,900 | 3.79 | 3.81 | 3.79 | 0 | 0 | 0 |
| 13/06/2005 |
3.79
|
18,750 | 3.81 | 3.81 | 3.79 | 0 | 0 | 0 |
| 10/06/2005 |
3.81
|
15,860 | 3.85 | 3.85 | 3.81 | 0 | 0 | 0 |
| 09/06/2005 |
3.85
|
14,930 | 3.87 | 3.87 | 3.83 | 0 | 0 | 0 |
| 08/06/2005 |
3.87
|
25,480 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
| 07/06/2005 |
3.87
|
56,610 | 3.85 | 3.89 | 3.87 | 0 | 0 | 0 |
| 06/06/2005 |
3.85
|
74,010 | 3.83 | 3.85 | 3.83 | 0 | 0 | 0 |
| 03/06/2005 |
3.83
|
48,790 | 3.77 | 3.83 | 3.81 | 0 | 0 | 0 |
| 02/06/2005 |
3.77
|
41,920 | 3.73 | 3.77 | 3.75 | 0 | 0 | 0 |
| 01/06/2005 |
3.73
|
24,580 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
| 31/05/2005 |
3.73
|
55,960 | 3.71 | 3.73 | 3.73 | 0 | 0 | 0 |
| 30/05/2005 |
3.71
|
58,380 | 3.67 | 3.71 | 3.69 | 0 | 0 | 0 |
| 27/05/2005 |
3.67
|
41,840 | 3.65 | 3.67 | 3.65 | 0 | 0 | 0 |
| 26/05/2005 |
3.65
|
30,930 | 3.61 | 3.65 | 3.63 | 0 | 0 | 0 |
| 25/05/2005 |
3.61
|
23,640 | 3.61 | 3.63 | 3.61 | 0 | 0 | 0 |
| 24/05/2005 |
3.61
|
4,230 | 3.59 | 3.65 | 3.61 | 0 | 0 | 0 |
| 23/05/2005 |
3.59
|
10,600 | 3.59 | 3.63 | 3.59 | 0 | 0 | 0 |
| 20/05/2005 |
3.59
|
40,200 | 3.59 | 3.59 | 3.57 | 0 | 0 | 0 |
| 19/05/2005 |
3.59
|
39,300 | 3.61 | 3.61 | 3.59 | 0 | 0 | 0 |
| 18/05/2005 |
3.61
|
32,200 | 3.59 | 3.61 | 3.59 | 0 | 0 | 0 |
| 17/05/2005 |
3.59
|
35,010 | 3.63 | 3.63 | 3.59 | 0 | 0 | 0 |
| 16/05/2005 |
3.63
|
19,020 | 3.65 | 3.65 | 3.63 | 0 | 0 | 0 |
| 13/05/2005 |
3.65
|
14,560 | 3.63 | 3.65 | 3.65 | 0 | 0 | 0 |
| 12/05/2005 |
3.63
|
15,010 | 3.63 | 3.63 | 3.57 | 0 | 0 | 0 |
| 11/05/2005 |
3.63
|
15,000 | 3.67 | 3.67 | 3.63 | 0 | 0 | 0 |
| 10/05/2005 |
3.67
|
24,450 | 3.67 | 3.69 | 3.67 | 0 | 0 | 0 |
| 09/05/2005 |
3.67
|
8,820 | 3.67 | 3.67 | 3.65 | 0 | 0 | 0 |
| 06/05/2005 |
3.67
|
20,000 | 3.69 | 3.71 | 3.67 | 0 | 0 | 0 |
| 05/05/2005 |
3.69
|
22,820 | 3.57 | 3.69 | 3.61 | 0 | 0 | 0 |
| 04/05/2005 |
3.57
|
40,640 | 3.73 | 3.73 | 3.57 | 0 | 0 | 0 |
| 29/04/2005 |
3.73
|
21,300 | 3.71 | 3.73 | 3.73 | 0 | 0 | 0 |
| 28/04/2005 |
3.71
|
29,190 | 3.75 | 3.75 | 3.71 | 0 | 0 | 0 |
| 27/04/2005 |
3.75
|
18,810 | 3.81 | 3.81 | 3.75 | 0 | 0 | 0 |
| 26/04/2005 |
3.81
|
32,350 | 3.77 | 3.87 | 3.81 | 0 | 0 | 0 |
| 25/04/2005 |
3.77
|
58,320 | 3.61 | 3.77 | 3.73 | 0 | 0 | 0 |
| 22/04/2005 |
3.61
|
33,070 | 3.57 | 3.61 | 3.59 | 0 | 0 | 0 |
| 21/04/2005 |
3.57
|
8,750 | 3.61 | 3.61 | 3.55 | 0 | 0 | 0 |
| 20/04/2005 |
3.61
|
37,440 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 |
| 19/04/2005 |
3.61
|
74,330 | 3.57 | 3.61 | 3.59 | 0 | 0 | 0 |
| 18/04/2005 |
3.57
|
32,450 | 3.55 | 3.57 | 3.57 | 0 | 0 | 0 |
| 15/04/2005 |
3.55
|
14,690 | 3.57 | 3.57 | 3.55 | 0 | 0 | 0 |
| 14/04/2005 |
3.57
|
30,920 | 3.61 | 3.61 | 3.57 | 0 | 0 | 0 |
| 13/04/2005 |
3.61
|
40,100 | 3.55 | 3.61 | 3.61 | 0 | 0 | 0 |
| 12/04/2005 |
3.55
|
58,210 | 3.49 | 3.55 | 3.55 | 0 | 0 | 0 |
| 11/04/2005 |
3.49
|
28,030 | 3.42 | 3.49 | 3.47 | 0 | 0 | 0 |
| 08/04/2005 |
3.42
|
25,870 | 3.40 | 3.42 | 3.36 | 0 | 0 | 0 |
| 07/04/2005 |
3.40
|
57,230 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 06/04/2005 |
3.40
|
24,530 | 3.44 | 3.44 | 3.40 | 0 | 0 | 0 |
| 05/04/2005 |
3.44
|
7,350 | 3.47 | 3.47 | 3.44 | 0 | 0 | 0 |
| 04/04/2005 |
3.47
|
15,720 | 3.51 | 3.51 | 3.47 | 0 | 0 | 0 |
| 01/04/2005 |
3.51
|
20,160 | 3.49 | 3.51 | 3.51 | 0 | 0 | 0 |
| 31/03/2005 |
3.49
|
21,320 | 3.44 | 3.49 | 3.49 | 0 | 0 | 0 |
| 30/03/2005 |
3.44
|
49,170 | 3.28 | 3.44 | 3.44 | 0 | 0 | 0 |
| 29/03/2005 |
3.28
|
36,880 | 3.30 | 3.30 | 3.28 | 0 | 0 | 0 |
| 28/03/2005 |
3.30
|
26,870 | 3.34 | 3.34 | 3.30 | 0 | 0 | 0 |
| 25/03/2005 |
3.34
|
52,430 | 3.49 | 3.49 | 3.34 | 0 | 0 | 0 |
| 24/03/2005 |
3.49
|
17,430 | 3.67 | 3.67 | 3.49 | 0 | 0 | 0 |
| 23/03/2005 |
3.67
|
21,040 | 3.85 | 3.85 | 3.67 | 0 | 0 | 0 |
| 22/03/2005 |
3.85
|
24,910 | 3.87 | 3.87 | 3.85 | 0 | 0 | 0 |
| 21/03/2005 |
3.87
|
25,390 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |