| 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) |
-0.13 | -1.03% | 221,000 | 0 | 0 |
11.84
13.50
12.10
|
|
2 tháng
(2026-07-20) |
-0.13 | -1.03% | 221,000 | 0 | 0 |
11.84
13.50
12.10
|
|
3 tháng
(2026-06-22) |
-0.13 | -1.03% | 232,700 | 0 | 0 |
11.84
13.50
12.10
|
|
6 tháng
(2026-03-23) |
-0.13 | -1.03% | 243,500 | 0 | 0 |
11.84
13.50
12.10
|
|
12 tháng
(2025-09-23) |
-0.42 | -3.35% | 724,100 | 0 | 0 |
10.76
13.99
12.10
|
|
24 tháng
(2024-09-30) |
2.56 | 26.81% | 967,858 | -11,600 | -0.1 |
8.19
14.26
12.10
|
|
36 tháng
(2023-10-04) |
3.32 | 37.77% | 1,255,267 | -18,200 | -0.2 |
7.18
14.26
12.10
|
|
60 tháng
(2021-10-14) |
0.79 | 7% | 2,315,572 | -33,510 | -0.4 |
6.19
14.26
12.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/01/2008 |
8.14
|
2,060 | 8.18 | 8.18 | 8.14 | 0 | 0 | 0 |
| 09/01/2008 |
8.18
|
9,280 | 8.11 | 8.18 | 7.95 | 0 | 0 | 0 |
| 08/01/2008 |
8.11
|
8,130 | 8.09 | 8.18 | 8.09 | 0 | 0 | 0 |
| 07/01/2008 |
8.09
|
10,660 | 8.49 | 8.49 | 8.09 | 0 | 0 | 0 |
| 04/01/2008 |
8.49
|
11,080 | 8.65 | 8.65 | 8.49 | 0 | 0 | 0 |
| 03/01/2008 |
8.65
|
500 | 8.81 | 8.81 | 8.65 | 0 | 0 | 0 |
| 02/01/2008 |
8.81
|
370 | 8.65 | 8.81 | 8.46 | 0 | 0 | 0 |
| 28/12/2007 |
8.65
|
5,120 | 8.65 | 8.88 | 8.65 | 0 | 0 | 0 |
| 27/12/2007 |
8.65
|
9,660 | 8.77 | 8.86 | 8.65 | 0 | 0 | 0 |
| 26/12/2007 |
8.77
|
17,780 | 8.65 | 8.77 | 8.65 | 0 | 0 | 0 |
| 25/12/2007 |
8.65
|
10,170 | 8.65 | 8.77 | 8.65 | 0 | 0 | 0 |
| 24/12/2007 |
8.65
|
8,620 | 8.65 | 8.77 | 8.58 | 0 | 0 | 0 |
| 21/12/2007 |
8.65
|
15,860 | 8.70 | 8.70 | 8.53 | 0 | 0 | 0 |
| 20/12/2007 |
8.70
|
10,480 | 8.86 | 8.88 | 8.67 | 0 | 0 | 0 |
| 19/12/2007 |
8.86
|
8,860 | 8.53 | 8.86 | 8.53 | 0 | 0 | 0 |
| 18/12/2007 |
8.53
|
2,500 | 8.60 | 8.60 | 8.53 | 0 | 0 | 0 |
| 17/12/2007 |
8.60
|
22,390 | 8.67 | 8.67 | 8.44 | 300 | 0 | 0 |
| 14/12/2007 |
8.67
|
9,810 | 9.00 | 9.00 | 8.67 | 0 | 0 | 0 |
| 13/12/2007 |
9.00
|
5,050 | 9.12 | 9.12 | 8.93 | 0 | 1,000 | 0 |
| 12/12/2007 |
9.12
|
15,420 | 9.07 | 9.12 | 9.12 | 0 | 0 | 0 |
| 11/12/2007 |
9.07
|
5,030 | 9.12 | 9.12 | 8.88 | 0 | 2,000 | 0 |
| 10/12/2007 |
9.12
|
1,880 | 9.21 | 9.33 | 9.12 | 0 | 0 | 0 |
| 07/12/2007 |
9.21
|
8,460 | 9.16 | 9.21 | 9.12 | 1,000 | 0 | 0 |
| 06/12/2007 |
9.16
|
1,900 | 9.33 | 9.33 | 9.16 | 0 | 0 | 0 |
| 05/12/2007 |
9.33
|
6,450 | 9.35 | 9.35 | 9.23 | 0 | 0 | 0 |
| 04/12/2007 |
9.35
|
19,740 | 9.35 | 9.59 | 9.35 | 0 | 0 | 0 |
| 03/12/2007 |
9.35
|
17,790 | 9.23 | 9.35 | 9.12 | 0 | 0 | 0 |
| 30/11/2007 |
9.23
|
18,960 | 9.21 | 9.23 | 8.91 | 0 | 0 | 0 |
| 29/11/2007 |
9.21
|
8,130 | 9.19 | 9.21 | 9.12 | 0 | 0 | 0 |
| 28/11/2007 |
9.19
|
4,850 | 9.21 | 9.35 | 9.19 | 0 | 0 | 0 |
| 27/11/2007 |
9.21
|
19,100 | 9.35 | 9.35 | 9.21 | 0 | 0 | 0 |
| 26/11/2007 |
9.35
|
15,140 | 9.33 | 9.35 | 9.23 | 0 | 0 | 0 |
| 23/11/2007 |
9.33
|
6,360 | 9.35 | 9.35 | 9.26 | 0 | 0 | 0 |
| 22/11/2007 |
9.35
|
13,310 | 9.21 | 9.35 | 9.23 | 2,000 | 0 | 0 |
| 21/11/2007 |
9.21
|
16,490 | 9.42 | 9.42 | 9.12 | 0 | 0 | 0 |
| 20/11/2007 |
9.42
|
21,510 | 9.42 | 9.44 | 9.28 | 0 | 0 | 0 |
| 19/11/2007 |
9.42
|
9,750 | 9.47 | 9.47 | 9.12 | 0 | 200 | 0 |
| 16/11/2007 |
9.47
|
24,540 | 9.19 | 9.47 | 9.12 | 0 | 0 | 0 |
| 15/11/2007 |
9.19
|
37,150 | 9.47 | 9.47 | 9.14 | 0 | 0 | 0 |
| 14/11/2007 |
9.47
|
9,920 | 9.02 | 9.47 | 9.26 | 0 | 0 | 0 |
| 13/11/2007 |
9.02
|
41,420 | 9.49 | 9.49 | 9.02 | 0 | 0 | 0 |
| 12/11/2007 |
9.49
|
33,110 | 9.87 | 9.87 | 9.49 | 0 | 0 | 0 |
| 09/11/2007 |
9.87
|
43,870 | 9.94 | 9.94 | 9.82 | 0 | 0 | 0 |
| 08/11/2007 |
9.94
|
22,860 | 10.17 | 10.17 | 9.82 | 0 | 0 | 0 |
| 07/11/2007 |
10.17
|
172,490 | 9.94 | 10.43 | 10.05 | 0 | 200 | 0 |
| 06/11/2007 |
9.94
|
140,650 | 9.47 | 9.94 | 9.80 | 0 | 500 | 0 |
| 05/11/2007 |
9.47
|
32,740 | 9.47 | 9.56 | 9.23 | 0 | 0 | 0 |
| 02/11/2007 |
9.47
|
37,230 | 9.82 | 9.82 | 9.35 | 300 | 0 | 0 |
| 01/11/2007 |
9.82
|
14,980 | 9.70 | 9.82 | 9.61 | 0 | 0 | 0 |
| 31/10/2007 |
9.70
|
100,480 | 9.82 | 9.82 | 9.33 | 500 | 47,000 | 0 |
| 30/10/2007 |
9.82
|
73,480 | 10.26 | 10.26 | 9.77 | 200 | 0 | 0 |
| 29/10/2007 |
10.26
|
26,230 | 10.31 | 10.31 | 10.05 | 0 | 0 | 0 |
| 26/10/2007 |
10.31
|
188,630 | 10.05 | 10.50 | 9.59 | 1,000 | 45,000 | 0 |
| 25/10/2007 |
10.05
|
102,050 | 9.59 | 10.05 | 9.82 | 47,000 | 0 | 0 |
| 24/10/2007 |
9.59
|
37,960 | 9.35 | 9.59 | 9.35 | 0 | 0 | 0 |
| 23/10/2007 |
9.35
|
78,660 | 9.59 | 9.59 | 9.23 | 0 | 0 | 0 |
| 22/10/2007 |
9.59
|
34,090 | 9.68 | 9.68 | 9.21 | 0 | 0 | 0 |
| 19/10/2007 |
9.68
|
34,050 | 9.77 | 9.77 | 9.30 | 0 | 0 | 0 |
| 18/10/2007 |
9.77
|
94,500 | 10.29 | 10.29 | 9.77 | 0 | 300 | 0 |
| 17/10/2007 |
10.29
|
160,440 | 10.03 | 10.52 | 10.29 | 0 | 0 | 0 |
| 16/10/2007 |
10.03
|
64,840 | 9.56 | 10.03 | 10.03 | 0 | 4,000 | 0 |
| 15/10/2007 |
9.56
|
106,420 | 9.12 | 9.56 | 9.30 | 0 | 2,000 | 0 |
| 12/10/2007 |
9.12
|
96,770 | 8.91 | 9.23 | 9.02 | 0 | 0 | 0 |
| 11/10/2007 |
8.91
|
41,500 | 8.88 | 8.91 | 8.84 | 0 | 0 | 0 |
| 10/10/2007 |
8.88
|
48,630 | 9.05 | 9.05 | 8.84 | 100 | 0 | 0 |
| 09/10/2007 |
9.05
|
25,230 | 9.02 | 9.12 | 9.02 | 0 | 1,000 | 0 |
| 08/10/2007 |
9.02
|
36,730 | 9.00 | 9.12 | 8.77 | 0 | 0 | 0 |
| 05/10/2007 |
9.00
|
49,020 | 8.65 | 9.00 | 8.65 | 0 | 0 | 0 |
| 04/10/2007 |
8.65
|
81,080 | 8.65 | 8.65 | 8.46 | 33,000 | 0 | 0 |
| 03/10/2007 |
8.65
|
61,340 | 8.77 | 8.77 | 8.44 | 15,500 | 0 | 0 |
| 02/10/2007 |
8.77
|
38,580 | 8.88 | 8.88 | 8.53 | 0 | 1,200 | 0 |
| 01/10/2007 |
8.88
|
40,650 | 9.16 | 9.16 | 8.79 | 0 | 0 | 0 |
| 28/09/2007 |
9.16
|
142,900 | 8.74 | 9.16 | 9.16 | 0 | 500 | 0 |
| 27/09/2007 |
8.74
|
78,370 | 8.35 | 8.74 | 8.74 | 0 | 500 | 0 |
| 26/09/2007 |
8.35
|
130,640 | 7.95 | 8.35 | 7.83 | 200 | 700 | 0 |
| 25/09/2007 |
7.95
|
27,640 | 7.95 | 8.18 | 7.90 | 2,000 | 200 | 0 |
| 24/09/2007 |
7.95
|
12,890 | 7.95 | 7.95 | 7.86 | 0 | 0 | 0 |
| 21/09/2007 |
7.95
|
7,750 | 7.97 | 7.97 | 7.93 | 0 | 0 | 0 |
| 20/09/2007 |
7.97
|
12,240 | 7.97 | 8.07 | 7.97 | 0 | 0 | 0 |
| 19/09/2007 |
7.97
|
6,610 | 7.95 | 8.07 | 7.95 | 0 | 0 | 0 |
| 18/09/2007 |
7.95
|
1,810 | 8.07 | 8.07 | 7.95 | 0 | 0 | 0 |
| 17/09/2007 |
8.07
|
5,100 | 8.18 | 8.18 | 8.07 | 0 | 0 | 0 |
| 14/09/2007 |
8.18
|
4,400 | 8.07 | 8.18 | 7.95 | 0 | 0 | 0 |
| 13/09/2007 |
8.07
|
1,500 | 8.18 | 8.18 | 8.07 | 0 | 0 | 0 |
| 12/09/2007 |
8.18
|
10,550 | 8.30 | 8.30 | 8.18 | 0 | 1,100 | 0 |
| 11/09/2007 |
8.30
|
15,050 | 8.04 | 8.30 | 8.02 | 1,000 | 0 | 0 |
| 10/09/2007 |
8.04
|
9,800 | 7.95 | 8.04 | 7.95 | 0 | 0 | 0 |
| 07/09/2007 |
7.95
|
7,490 | 7.86 | 7.95 | 7.79 | 0 | 0 | 0 |
| 06/09/2007 |
7.86
|
3,810 | 7.97 | 7.97 | 7.71 | 0 | 0 | 0 |
| 05/09/2007 |
7.97
|
2,350 | 7.97 | 7.97 | 7.79 | 0 | 0 | 0 |
| 04/09/2007 |
7.97
|
5,500 | 7.97 | 7.97 | 7.83 | 0 | 0 | 0 |
| 31/08/2007 |
7.97
|
5,210 | 7.95 | 7.97 | 7.95 | 0 | 0 | 0 |
| 30/08/2007 |
7.95
|
5,110 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
| 29/08/2007 |
7.95
|
3,920 | 7.97 | 7.97 | 7.64 | 0 | 0 | 0 |
| 28/08/2007 |
7.97
|
19,350 | 8.07 | 8.21 | 7.95 | 0 | 0 | 0 |
| 27/08/2007 |
8.07
|
28,790 | 7.93 | 8.07 | 7.93 | 0 | 0 | 0 |
| 24/08/2007 |
7.93
|
11,760 | 7.64 | 8.02 | 7.74 | 0 | 0 | 0 |
| 23/08/2007 |
7.64
|
17,910 | 7.55 | 7.64 | 7.55 | 0 | 0 | 0 |
| 22/08/2007 |
7.55
|
24,020 | 7.53 | 7.60 | 7.53 | 0 | 0 | 0 |
| 21/08/2007 |
7.53
|
23,260 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |