| 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) |
-1.40 | -10.45% | 700 | 0 | 0 |
12
13.40
12
|
|
2 tháng
(2026-08-10) |
-0.23 | -1.85% | 1,500 | 0 | 0 |
12
13.40
12
|
|
3 tháng
(2026-07-10) |
-0.23 | -1.85% | 1,500 | 0 | 0 |
12
13.40
12
|
|
6 tháng
(2026-04-13) |
-0.23 | -1.85% | 24,000 | 0 | 0 |
12
13.50
12
|
|
12 tháng
(2025-10-13) |
-1.20 | -9.12% | 503,600 | 0 | 0 |
10.76
13.99
12
|
|
24 tháng
(2024-10-18) |
3.04 | 33.87% | 729,693 | -11,600 | -0.1 |
8.29
14.26
12
|
|
36 tháng
(2023-10-24) |
3.03 | 33.76% | 1,016,744 | -18,200 | -0.2 |
7.18
14.26
12
|
|
60 tháng
(2021-11-03) |
0.87 | 7.83% | 2,031,883 | -29,610 | -0.4 |
6.19
14.26
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 20/08/2007 |
7.60
|
5,800 | 7.71 | 7.71 | 7.60 | 0 | 0 | 0 |
| 17/08/2007 |
7.71
|
4,340 | 7.71 | 7.95 | 7.60 | 0 | 0 | 0 |
| 16/08/2007 |
7.71
|
5,890 | 7.76 | 8.14 | 7.71 | 0 | 0 | 0 |
| 15/08/2007 |
7.76
|
9,790 | 8.02 | 8.02 | 7.76 | 0 | 0 | 0 |
| 14/08/2007 |
8.02
|
11,650 | 7.79 | 8.02 | 7.79 | 0 | 0 | 0 |
| 13/08/2007 |
7.79
|
2,460 | 8.18 | 8.18 | 7.79 | 0 | 0 | 0 |
| 10/08/2007 |
8.18
|
7,590 | 8.18 | 8.18 | 7.95 | 0 | 0 | 0 |
| 09/08/2007 |
8.18
|
7,710 | 7.95 | 8.18 | 7.95 | 0 | 0 | 0 |
| 08/08/2007 |
7.95
|
30,540 | 8.35 | 8.35 | 7.95 | 0 | 0 | 0 |
| 07/08/2007 |
8.35
|
7,600 | 8.35 | 8.35 | 8.07 | 0 | 0 | 0 |
| 06/08/2007 |
8.35
|
640 | 8.49 | 8.49 | 8.18 | 0 | 0 | 0 |
| 03/08/2007 |
8.49
|
1,840 | 8.56 | 8.58 | 8.30 | 1,020 | 0 | 0 |
| 02/08/2007 |
8.56
|
3,690 | 8.58 | 8.58 | 8.42 | 0 | 0 | 0 |
| 01/08/2007 |
8.58
|
1,410 | 8.21 | 8.58 | 8.42 | 0 | 0 | 0 |
| 31/07/2007 |
8.21
|
8,800 | 8.63 | 8.63 | 8.21 | 0 | 0 | 0 |
| 30/07/2007 |
8.63
|
1,900 | 8.42 | 8.74 | 8.63 | 0 | 0 | 0 |
| 27/07/2007 |
8.42
|
10,610 | 8.42 | 8.42 | 8.04 | 0 | 0 | 0 |
| 26/07/2007 |
8.42
|
6,120 | 8.63 | 8.63 | 8.42 | 0 | 1,500 | 0 |
| 25/07/2007 |
8.63
|
4,260 | 8.63 | 8.65 | 8.63 | 0 | 100 | 0 |
| 24/07/2007 |
8.63
|
1,420 | 8.56 | 8.63 | 8.42 | 0 | 0 | 0 |
| 23/07/2007 |
8.56
|
27,610 | 9.00 | 9.00 | 8.56 | 0 | 0 | 0 |
| 20/07/2007 |
9.00
|
126,850 | 9.00 | 9.33 | 9.00 | 1,500 | 3,100 | 0 |
| 19/07/2007 |
9.00
|
26,840 | 8.58 | 9.00 | 9.00 | 0 | 3,000 | 0 |
| 18/07/2007 |
8.58
|
21,460 | 8.18 | 8.58 | 8.58 | 0 | 0 | 0 |
| 17/07/2007 |
8.18
|
10,950 | 7.97 | 8.18 | 7.97 | 0 | 0 | 0 |
| 16/07/2007 |
7.97
|
10,820 | 8.37 | 8.37 | 7.97 | 0 | 210 | 0 |
| 13/07/2007 |
8.37
|
32,800 | 8.18 | 8.37 | 8.18 | 0 | 3,880 | 0 |
| 12/07/2007 |
8.18
|
8,850 | 8.18 | 8.18 | 8.18 | 0 | 1,120 | 0 |
| 11/07/2007 |
8.18
|
28,290 | 8.11 | 8.18 | 7.95 | 0 | 0 | 0 |
| 10/07/2007 |
8.11
|
12,590 | 8.04 | 8.11 | 7.95 | 0 | 0 | 0 |
| 09/07/2007 |
8.04
|
15,390 | 8.07 | 8.07 | 8.04 | 1,000 | 0 | 0 |
| 06/07/2007 |
8.07
|
2,800 | 8.18 | 8.30 | 8.07 | 1,100 | 0 | 0 |
| 05/07/2007 |
8.18
|
4,790 | 8.16 | 8.35 | 8.18 | 0 | 0 | 0 |
| 04/07/2007 |
8.16
|
3,350 | 7.79 | 8.16 | 7.79 | 0 | 0 | 0 |
| 03/07/2007 |
7.79
|
15,770 | 8.18 | 8.18 | 7.79 | 0 | 0 | 0 |
| 02/07/2007 |
8.18
|
14,590 | 8.42 | 8.42 | 8.18 | 0 | 3,000 | 0 |
| 29/06/2007 |
8.42
|
13,700 | 8.49 | 8.49 | 8.42 | 0 | 1,500 | 0 |
| 28/06/2007 |
8.49
|
9,590 | 8.65 | 8.65 | 8.49 | 0 | 0 | 0 |
| 27/06/2007 |
8.65
|
15,210 | 8.70 | 8.77 | 8.65 | 0 | 0 | 0 |
| 26/06/2007 |
8.70
|
32,770 | 8.70 | 8.70 | 8.42 | 2,000 | 0 | 0 |
| 25/06/2007 |
8.70
|
17,120 | 9.12 | 9.12 | 8.70 | 0 | 0 | 0 |
| 22/06/2007 |
9.12
|
22,620 | 8.88 | 9.12 | 8.49 | 100 | 250 | 0 |
| 21/06/2007 |
8.88
|
16,300 | 9.23 | 9.23 | 8.88 | 0 | 0 | 0 |
| 20/06/2007 |
9.23
|
51,950 | 9.47 | 9.47 | 9.23 | 0 | 2,000 | 0 |