| 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) |
-1 | -8.33% | 89,400 | -1,700 | 0.0 |
10.65
12
11.15
|
|
2 tháng
(2026-08-10) |
-1 | -8.33% | 150,000 | 13,600 | 0.2 |
10.65
12.50
11.15
|
|
3 tháng
(2026-07-10) |
-1.70 | -13.39% | 211,700 | 13,800 | 0.2 |
10.65
12.90
11.15
|
|
6 tháng
(2026-04-13) |
-1.45 | -11.65% | 429,100 | 6,600 | 0.1 |
10.65
13.50
11.15
|
|
12 tháng
(2025-10-13) |
-2.03 | -15.56% | 2,106,800 | 6,900 | 0.1 |
10.65
14.90
11.15
|
|
24 tháng
(2024-10-18) |
-0.45 | -3.90% | 10,435,100 | 16,327 | -0.6 |
8.62
14.90
11.15
|
|
36 tháng
(2023-10-24) |
-0.78 | -6.64% | 17,937,600 | -159,737 | -2.8 |
8.62
14.90
11.15
|
|
60 tháng
(2021-11-03) |
-2.22 | -16.80% | 117,327,400 | -427,784 | -6.5 |
7.81
29.95
11.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/12/2007 |
8.79
|
31,850 | 8.53 | 8.79 | 8.63 | 13,200 | 0 | 0 |
| 14/12/2007 |
8.53
|
19,610 | 8.53 | 8.89 | 8.53 | 1,000 | 0 | 0 |
| 13/12/2007 |
8.53
|
29,420 | 8.53 | 8.58 | 8.53 | 28,000 | 0 | 0 |
| 12/12/2007 |
8.53
|
10,730 | 8.53 | 8.53 | 8.48 | 1,200 | 0 | 0 |
| 11/12/2007 |
8.53
|
33,230 | 8.63 | 8.63 | 8.48 | 19,620 | 1,000 | 0 |
| 10/12/2007 |
8.63
|
2,450 | 8.73 | 8.73 | 8.63 | 1,000 | 0 | 0 |
| 07/12/2007 |
8.73
|
650 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
| 06/12/2007 |
8.73
|
26,560 | 8.73 | 9.04 | 8.73 | 18,910 | 3,000 | 0 |
| 05/12/2007 |
8.73
|
44,800 | 8.73 | 8.73 | 8.68 | 37,600 | 0 | 0 |
| 04/12/2007 |
8.73
|
12,680 | 8.73 | 8.79 | 8.73 | 0 | 0 | 0 |
| 03/12/2007 |
8.73
|
11,280 | 8.79 | 8.79 | 8.73 | 0 | 0 | 0 |
| 30/11/2007 |
8.79
|
6,150 | 8.94 | 9.25 | 8.63 | 0 | 70 | 0 |
| 29/11/2007 |
8.94
|
16,400 | 8.94 | 9.04 | 8.94 | 0 | 0 | 0 |
| 28/11/2007 |
8.94
|
26,860 | 8.89 | 8.94 | 8.89 | 20,650 | 0 | 0 |
| 27/11/2007 |
8.89
|
13,500 | 8.68 | 8.99 | 8.73 | 0 | 0 | 0 |
| 26/11/2007 |
8.68
|
14,500 | 8.63 | 8.84 | 8.68 | 0 | 0 | 0 |
| 23/11/2007 |
8.63
|
2,690 | 8.73 | 8.73 | 8.63 | 1,290 | 0 | 0 |
| 22/11/2007 |
8.73
|
4,180 | 8.73 | 8.84 | 8.73 | 0 | 0 | 0 |
| 21/11/2007 |
8.73
|
7,030 | 8.63 | 8.73 | 8.38 | 0 | 0 | 0 |
| 20/11/2007 |
8.63
|
11,110 | 8.73 | 8.73 | 8.53 | 0 | 0 | 0 |
| 19/11/2007 |
8.73
|
5,550 | 8.73 | 8.73 | 8.63 | 0 | 0 | 0 |
| 16/11/2007 |
8.73
|
40,420 | 8.73 | 8.73 | 8.38 | 0 | 0 | 0 |
| 15/11/2007 |
8.73
|
45,440 | 9.04 | 9.04 | 8.68 | 0 | 0 | 0 |
| 14/11/2007 |
9.04
|
65,680 | 8.63 | 9.04 | 8.84 | 0 | 0 | 0 |
| 13/11/2007 |
8.63
|
16,080 | 9.04 | 9.04 | 8.63 | 0 | 0 | 0 |
| 12/11/2007 |
9.04
|
6,360 | 9.04 | 9.25 | 8.94 | 600 | 0 | 0 |
| 09/11/2007 |
9.04
|
23,440 | 9.45 | 9.45 | 9.04 | 390 | 0 | 0 |
| 08/11/2007 |
9.45
|
62,810 | 9.40 | 9.45 | 9.15 | 0 | 0 | 0 |
| 07/11/2007 |
9.40
|
17,130 | 9.40 | 9.45 | 9.25 | 0 | 0 | 0 |
| 06/11/2007 |
9.40
|
74,010 | 9.81 | 9.81 | 9.40 | 0 | 0 | 0 |
| 05/11/2007 |
9.81
|
204,940 | 9.35 | 9.81 | 9.66 | 0 | 0 | 0 |
| 02/11/2007 |
9.35
|
173,140 | 8.94 | 9.35 | 9.25 | 0 | 0 | 0 |
| 01/11/2007 |
8.94
|
32,990 | 8.89 | 8.94 | 8.84 | 0 | 0 | 0 |
| 31/10/2007 |
8.89
|
38,850 | 9.04 | 9.09 | 8.89 | 0 | 0 | 0 |
| 30/10/2007 |
9.04
|
41,630 | 8.99 | 9.09 | 8.94 | 2,960 | 0 | 0 |
| 29/10/2007 |
8.99
|
30,350 | 9.09 | 9.15 | 8.99 | 0 | 0 | 0 |
| 26/10/2007 |
9.09
|
41,920 | 9.09 | 9.15 | 9.09 | 0 | 0 | 0 |
| 25/10/2007 |
9.09
|
51,450 | 9.04 | 9.15 | 9.04 | 0 | 0 | 0 |
| 24/10/2007 |
9.04
|
52,150 | 8.94 | 9.09 | 9.04 | 0 | 0 | 0 |
| 23/10/2007 |
8.94
|
24,790 | 9.15 | 9.15 | 8.94 | 2,200 | 0 | 0 |
| 22/10/2007 |
9.15
|
81,530 | 9.15 | 9.25 | 9.15 | 0 | 0 | 0 |
| 19/10/2007 |
9.15
|
66,640 | 8.89 | 9.15 | 9.04 | 0 | 0 | 0 |
| 18/10/2007 |
8.89
|
66,560 | 9.04 | 9.04 | 8.84 | 0 | 3,550 | 0 |
| 17/10/2007 |
9.04
|
57,200 | 9.04 | 9.04 | 8.94 | 2,200 | 0 | 0 |
| 16/10/2007 |
9.04
|
36,720 | 9.04 | 9.15 | 8.94 | 0 | 0 | 0 |
| 15/10/2007 |
9.04
|
44,170 | 9.15 | 9.20 | 9.04 | 0 | 0 | 0 |
| 12/10/2007 |
9.15
|
44,490 | 9.20 | 9.20 | 9.04 | 900 | 0 | 0 |
| 11/10/2007 |
9.20
|
54,840 | 9.20 | 9.30 | 9.20 | 200 | 1,200 | 0 |
| 10/10/2007 |
9.20
|
64,800 | 9.09 | 9.25 | 9.09 | 0 | 0 | 0 |
| 09/10/2007 |
9.09
|
36,660 | 9.04 | 9.15 | 9.04 | 0 | 0 | 0 |
| 08/10/2007 |
9.04
|
51,110 | 9.04 | 9.15 | 8.94 | 0 | 300 | 0 |
| 05/10/2007 |
9.04
|
79,240 | 9.25 | 9.25 | 9.04 | 0 | 0 | 0 |
| 04/10/2007 |
9.25
|
115,460 | 9.56 | 9.56 | 9.09 | 1,000 | 1,000 | 0 |
| 03/10/2007 |
9.56
|
110,780 | 9.87 | 9.87 | 9.56 | 3,430 | 0 | 0 |
| 02/10/2007 |
9.87
|
270,700 | 9.45 | 9.87 | 9.35 | 0 | 0 | 0 |
| 01/10/2007 |
9.45
|
68,630 | 9.04 | 9.45 | 9.45 | 0 | 0 | 0 |
| 28/09/2007 |
9.04
|
160,240 | 8.63 | 9.04 | 8.84 | 0 | 0 | 0 |
| 27/09/2007 |
8.63
|
137,040 | 8.58 | 8.63 | 8.58 | 0 | 0 | 0 |
| 26/09/2007 |
8.58
|
128,880 | 8.53 | 8.84 | 8.58 | 0 | 0 | 0 |
| 25/09/2007 |
8.53
|
88,570 | 8.32 | 8.53 | 8.43 | 0 | 0 | 0 |
| 24/09/2007 |
8.32
|
38,180 | 8.22 | 8.32 | 8.22 | 0 | 0 | 0 |
| 21/09/2007 |
8.22
|
48,150 | 8.17 | 8.22 | 8.17 | 7,810 | 0 | 0 |
| 20/09/2007 |
8.17
|
44,050 | 8.17 | 8.22 | 8.17 | 6,710 | 0 | 0 |
| 19/09/2007 |
8.17
|
40,160 | 8.17 | 8.22 | 8.12 | 0 | 0 | 0 |
| 18/09/2007 |
8.17
|
45,680 | 8.17 | 8.22 | 8.17 | 0 | 0 | 0 |
| 17/09/2007 |
8.17
|
61,910 | 8.22 | 8.22 | 8.12 | 0 | 0 | 0 |
| 14/09/2007 |
8.22
|
53,480 | 8.17 | 8.22 | 8.17 | 2,700 | 1,000 | 0 |
| 13/09/2007 |
8.17
|
46,950 | 8.17 | 8.17 | 8.12 | 0 | 0 | 0 |
| 12/09/2007 |
8.17
|
62,520 | 8.43 | 8.43 | 8.17 | 0 | 0 | 0 |
| 11/09/2007 |
8.43
|
103,890 | 8.53 | 8.58 | 8.43 | 6,020 | 0 | 0 |
| 10/09/2007 |
8.53
|
165,250 | 8.22 | 8.63 | 8.32 | 8,170 | 0 | 0 |
| 07/09/2007 |
8.22
|
154,640 | 8.07 | 8.22 | 8.12 | 0 | 0 | 0 |
| 06/09/2007 |
8.07
|
222,430 | 8.32 | 8.32 | 7.91 | 0 | 0 | 0 |
| 05/09/2007 |
8.32
|
217,480 | 8.32 | 8.32 | 8.32 | 0 | 0 | 0 |