| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.30 | -0.21% | 1,677,200 | -53,233 | -14.9 |
138.20
175.10
143.50
|
|
2 tháng
(2026-07-20) |
-11.20 | -7.23% | 4,297,300 | 191,467 | 23.6 |
138.20
175.10
143.50
|
|
3 tháng
(2026-06-22) |
-7.80 | -5.15% | 7,660,400 | 1,359,367 | 200.8 |
138.20
175.10
143.50
|
|
6 tháng
(2026-03-23) |
29.06 | 25.35% | 19,058,200 | 305,867 | 73.8 |
114.64
175.10
143.50
|
|
12 tháng
(2025-09-23) |
5.39 | 3.90% | 39,346,000 | -2,711,133 | -366.4 |
114.64
178.58
143.50
|
|
24 tháng
(2024-09-30) |
44.85 | 45.38% | 92,669,000 | 153,646 | -100.2 |
92.95
178.58
143.50
|
|
36 tháng
(2023-10-04) |
81.26 | 130.14% | 150,209,700 | 1,241,214 | -9.2 |
57.87
178.58
143.50
|
|
60 tháng
(2021-10-14) |
110.43 | 331.90% | 221,964,500 | 633,537 | -69.9 |
33.08
178.58
143.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/01/2008 |
7.23
|
22,150 | 7.58 | 7.68 | 7.23 | 0 | 0 | 0 |
| 16/01/2008 |
7.58
|
23,850 | 7.23 | 7.58 | 7.23 | 500 | 15,820 | 0 |
| 15/01/2008 |
7.23
|
6,250 | 7.58 | 7.58 | 7.23 | 0 | 0 | 0 |
| 14/01/2008 |
7.58
|
4,830 | 7.83 | 7.83 | 7.48 | 140 | 0 | 0 |
| 11/01/2008 |
7.83
|
5,920 | 7.73 | 7.93 | 7.83 | 0 | 380 | 0 |
| 10/01/2008 |
7.73
|
50,890 | 8.14 | 8.14 | 7.73 | 15,380 | 46,930 | 0 |
| 09/01/2008 |
8.14
|
6,960 | 8.14 | 8.19 | 8.14 | 1,860 | 0 | 0 |
| 08/01/2008 |
8.14
|
1,940 | 8.09 | 8.29 | 8.14 | 740 | 0 | 0 |
| 07/01/2008 |
8.09
|
2,690 | 8.24 | 8.24 | 8.09 | 0 | 0 | 0 |
| 04/01/2008 |
8.24
|
18,700 | 8.34 | 8.34 | 8.24 | 10,000 | 16,140 | 0 |
| 03/01/2008 |
8.34
|
16,910 | 8.34 | 8.49 | 8.34 | 12,000 | 1,860 | 0 |
| 02/01/2008 |
8.34
|
21,300 | 8.34 | 8.59 | 8.34 | 19,950 | 740 | 0 |
| 28/12/2007 |
8.34
|
7,080 | 8.34 | 8.34 | 8.29 | 50 | 0 | 0 |
| 27/12/2007 |
8.34
|
17,830 | 8.09 | 8.34 | 8.34 | 15,330 | 10,000 | 0 |
| 26/12/2007 |
8.09
|
12,740 | 8.19 | 8.19 | 8.09 | 900 | 12,000 | 0 |
| 25/12/2007 |
8.19
|
12,200 | 8.34 | 8.34 | 8.19 | 50 | 10,000 | 0 |
| 24/12/2007 |
8.34
|
10,710 | 8.34 | 8.69 | 8.19 | 0 | 10,000 | 0 |
| 21/12/2007 |
8.34
|
8,620 | 8.39 | 8.44 | 8.34 | 0 | 0 | 0 |
| 20/12/2007 |
8.39
|
23,090 | 8.34 | 8.64 | 8.39 | 19,090 | 10,000 | 0 |
| 19/12/2007 |
8.34
|
17,980 | 8.29 | 8.49 | 8.34 | 6,340 | 6,280 | 0 |
| 18/12/2007 |
8.29
|
27,080 | 8.49 | 8.49 | 8.19 | 14,490 | 0 | 0 |
| 17/12/2007 |
8.49
|
17,010 | 8.14 | 8.49 | 8.44 | 15,000 | 0 | 0 |
| 14/12/2007 |
8.14
|
21,190 | 8.29 | 8.34 | 8.14 | 350 | 19,090 | 0 |
| 13/12/2007 |
8.29
|
21,570 | 8.44 | 8.54 | 8.29 | 15,000 | 6,340 | 0 |
| 12/12/2007 |
8.44
|
18,290 | 8.49 | 8.49 | 8.29 | 770 | 14,490 | 0 |
| 11/12/2007 |
8.49
|
31,780 | 8.49 | 8.54 | 8.49 | 25,710 | 15,000 | 0 |
| 10/12/2007 |
8.49
|
1,520 | 8.59 | 8.59 | 8.49 | 0 | 350 | 0 |
| 07/12/2007 |
8.59
|
16,200 | 8.64 | 8.64 | 8.59 | 0 | 15,000 | 0 |
| 06/12/2007 |
8.64
|
3,420 | 8.64 | 8.74 | 8.64 | 0 | 770 | 0 |
| 05/12/2007 |
8.64
|
27,010 | 8.74 | 8.74 | 8.49 | 0 | 25,710 | 0 |
| 04/12/2007 |
8.74
|
14,300 | 8.74 | 8.74 | 8.74 | 0 | 0 | 0 |
| 03/12/2007 |
8.74
|
1,310 | 8.69 | 8.74 | 8.64 | 0 | 0 | 0 |
| 30/11/2007 |
8.69
|
590 | 8.69 | 8.74 | 8.69 | 0 | 0 | 0 |
| 29/11/2007 |
8.69
|
8,100 | 8.74 | 8.79 | 8.69 | 850 | 0 | 0 |
| 28/11/2007 |
8.74
|
17,310 | 8.69 | 8.79 | 8.69 | 7,660 | 0 | 0 |
| 27/11/2007 |
8.69
|
17,370 | 8.69 | 8.79 | 8.69 | 320 | 0 | 0 |
| 26/11/2007 |
8.69
|
9,690 | 8.64 | 8.79 | 8.69 | 200 | 0 | 0 |
| 23/11/2007 |
8.64
|
7,600 | 8.64 | 8.74 | 8.64 | 0 | 850 | 0 |
| 22/11/2007 |
8.64
|
9,470 | 8.69 | 8.74 | 8.59 | 320 | 7,660 | 0 |
| 21/11/2007 |
8.69
|
2,070 | 8.74 | 8.74 | 8.69 | 0 | 320 | 0 |
| 20/11/2007 |
8.74
|
6,550 | 8.74 | 8.74 | 8.39 | 2,000 | 200 | 0 |
| 19/11/2007 |
8.74
|
5,760 | 8.69 | 8.74 | 8.64 | 1,000 | 0 | 0 |
| 16/11/2007 |
8.69
|
1,360 | 8.79 | 8.79 | 8.69 | 0 | 320 | 0 |
| 15/11/2007 |
8.79
|
6,900 | 8.79 | 8.84 | 8.69 | 50,000 | 50,000 | 0 |
| 14/11/2007 |
8.79
|
15,640 | 8.69 | 9.00 | 8.69 | 0 | 2,000 | 0 |
| 13/11/2007 |
8.69
|
5,370 | 8.84 | 8.84 | 8.69 | 0 | 1,000 | 0 |
| 12/11/2007 |
8.84
|
3,940 | 9.05 | 9.05 | 8.84 | 0 | 0 | 0 |
| 09/11/2007 |
9.05
|
36,690 | 9.05 | 9.10 | 8.94 | 33,200 | 0 | 0 |
| 08/11/2007 |
9.05
|
49,620 | 9.05 | 9.10 | 9.00 | 47,030 | 0 | 0 |
| 07/11/2007 |
9.05
|
38,270 | 9.05 | 9.20 | 9.05 | 30,330 | 0 | 0 |
| 06/11/2007 |
9.05
|
29,850 | 8.89 | 9.10 | 9.00 | 25,010 | 0 | 0 |
| 05/11/2007 |
8.89
|
42,690 | 8.59 | 8.94 | 8.84 | 36,020 | 17,180 | 0 |
| 02/11/2007 |
8.59
|
75,050 | 8.79 | 8.79 | 8.59 | 16,510 | 63,050 | 0 |
| 01/11/2007 |
8.79
|
33,690 | 9.05 | 9.05 | 8.79 | 440 | 30,330 | 0 |
| 31/10/2007 |
9.05
|
26,880 | 8.79 | 9.05 | 8.74 | 1,030 | 25,010 | 0 |
| 30/10/2007 |
8.79
|
41,070 | 9.00 | 9.05 | 8.79 | 5,360 | 36,020 | 0 |
| 29/10/2007 |
9.00
|
19,720 | 9.20 | 9.20 | 8.74 | 960 | 16,510 | 0 |
| 26/10/2007 |
9.20
|
8,970 | 9.25 | 9.25 | 9.10 | 0 | 440 | 0 |
| 25/10/2007 |
9.25
|
23,310 | 9.25 | 9.25 | 9.15 | 0 | 1,030 | 0 |
| 24/10/2007 |
9.25
|
11,430 | 9.15 | 9.25 | 9.25 | 0 | 5,360 | 0 |
| 23/10/2007 |
9.15
|
10,170 | 9.30 | 9.30 | 9.15 | 0 | 960 | 0 |
| 22/10/2007 |
9.30
|
11,290 | 9.40 | 9.40 | 9.00 | 3,900 | 0 | 0 |
| 19/10/2007 |
9.40
|
5,500 | 9.40 | 9.40 | 9.35 | 0 | 0 | 0 |
| 18/10/2007 |
9.40
|
6,170 | 9.45 | 9.45 | 9.40 | 0 | 0 | 0 |
| 17/10/2007 |
9.45
|
20,320 | 9.40 | 9.45 | 9.40 | 0 | 0 | 0 |
| 16/10/2007 |
9.40
|
14,540 | 9.45 | 9.45 | 9.35 | 40 | 3,900 | 0 |
| 15/10/2007 |
9.45
|
6,670 | 9.50 | 9.50 | 9.40 | 0 | 0 | 0 |
| 12/10/2007 |
9.50
|
12,470 | 9.50 | 9.50 | 9.45 | 0 | 0 | 0 |
| 11/10/2007 |
9.50
|
12,170 | 9.55 | 9.55 | 9.45 | 0 | 0 | 0 |
| 10/10/2007 |
9.55
|
58,760 | 9.45 | 9.75 | 9.50 | 50,100 | 0 | 0 |
| 09/10/2007 |
9.45
|
8,700 | 9.20 | 9.50 | 9.20 | 100 | 0 | 0 |
| 08/10/2007 |
9.20
|
19,730 | 9.40 | 9.60 | 9.20 | 300 | 0 | 0 |
| 05/10/2007 |
9.40
|
30,720 | 9.00 | 9.40 | 9.30 | 0 | 0 | 0 |
| 04/10/2007 |
9.00
|
81,100 | 9.35 | 9.60 | 9.00 | 1,000 | 50,100 | 0 |
| 03/10/2007 |
9.35
|
21,000 | 9.55 | 9.55 | 9.25 | 0 | 100 | 0 |
| 02/10/2007 |
9.55
|
19,550 | 9.60 | 9.60 | 9.55 | 200 | 300 | 0 |
| 01/10/2007 |
9.60
|
32,970 | 9.30 | 9.75 | 9.20 | 0 | 0 | 0 |
| 28/09/2007 |
9.30
|
23,470 | 9.10 | 9.35 | 9.20 | 12,200 | 1,000 | 0 |
| 27/09/2007 |
9.10
|
6,490 | 9.20 | 9.20 | 9.10 | 0 | 0 | 0 |
| 26/09/2007 |
9.20
|
29,090 | 9.10 | 9.20 | 9.00 | 0 | 200 | 0 |
| 25/09/2007 |
9.10
|
29,390 | 9.05 | 9.35 | 9.10 | 2,010 | 0 | 0 |
| 24/09/2007 |
9.05
|
16,930 | 9.00 | 9.05 | 9.00 | 0 | 12,200 | 0 |
| 21/09/2007 |
9.00
|
3,840 | 9.05 | 9.05 | 9.00 | 0 | 0 | 0 |
| 20/09/2007 |
9.05
|
4,350 | 9.00 | 9.10 | 9.00 | 1,800 | 0 | 0 |
| 19/09/2007 |
9.00
|
5,300 | 9.00 | 9.05 | 8.94 | 0 | 2,010 | 0 |
| 18/09/2007 |
9.00
|
3,170 | 9.05 | 9.05 | 9.00 | 0 | 0 | 0 |
| 17/09/2007 |
9.05
|
1,560 | 9.00 | 9.10 | 8.94 | 100 | 0 | 0 |
| 14/09/2007 |
9.00
|
6,300 | 9.05 | 9.05 | 9.00 | 100 | 0 | 0 |
| 13/09/2007 |
9.05
|
4,240 | 9.05 | 9.05 | 9.00 | 0 | 0 | 0 |
| 12/09/2007 |
9.05
|
2,150 | 9.00 | 9.10 | 9.00 | 0 | 0 | 0 |
| 11/09/2007 |
9.00
|
1,980 | 9.05 | 9.05 | 9.00 | 0 | 720 | 0 |
| 10/09/2007 |
9.05
|
8,660 | 9.20 | 9.20 | 9.00 | 3,000 | 0 | 0 |
| 07/09/2007 |
9.20
|
58,310 | 8.89 | 9.30 | 8.89 | 45,160 | 0 | 0 |
| 06/09/2007 |
8.89
|
110 | 9.00 | 9.00 | 8.89 | 0 | 0 | 0 |
| 05/09/2007 |
9.00
|
730 | 9.00 | 9.00 | 9.00 | 0 | 0 | 0 |
| 04/09/2007 |
9.00
|
7,650 | 8.84 | 9.05 | 8.84 | 0 | 5,000 | 0 |
| 31/08/2007 |
8.84
|
45,540 | 8.94 | 9.00 | 8.84 | 0 | 45,160 | 0 |
| 30/08/2007 |
8.94
|
770 | 8.89 | 9.10 | 8.89 | 0 | 0 | 0 |
| 29/08/2007 |
8.89
|
2,700 | 9.00 | 9.00 | 8.89 | 0 | 0 | 0 |
| 28/08/2007 |
9.00
|
5,770 | 9.00 | 9.10 | 9.00 | 290 | 0 | 0 |