| 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) |
1.30 | 6.02% | 84,400,900 | 3,904,206 | 88.0 |
21.60
25.35
22.85
|
|
2 tháng
(2026-07-20) |
1.41 | 6.57% | 144,575,400 | 3,218,606 | 73.2 |
20.65
25.35
22.85
|
|
3 tháng
(2026-06-22) |
0.94 | 4.30% | 213,427,300 | 781,406 | 15.3 |
20.65
25.35
22.85
|
|
6 tháng
(2026-03-23) |
-3.97 | -14.78% | 481,951,800 | -12,839,494 | -321.6 |
20.65
29.12
22.85
|
|
12 tháng
(2025-09-23) |
-1.44 | -5.93% | 1,308,471,100 | -21,950,894 | -525.6 |
20.55
31.83
22.85
|
|
24 tháng
(2024-09-30) |
4.45 | 24.14% | 2,161,270,700 | -24,861,669 | -872.5 |
11.43
32.68
22.85
|
|
36 tháng
(2023-10-04) |
3.60 | 18.67% | 2,906,971,000 | -36,747,292 | -1,251.8 |
10.83
32.68
22.85
|
|
60 tháng
(2021-10-14) |
7.35 | 47.26% | 4,814,742,600 | -24,145,181 | -11.5 |
9.09
32.68
22.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/01/2008 |
7.34
|
830,310 | 7.51 | 7.51 | 7.23 | 0 | 0 | 0 |
| 16/01/2008 |
7.51
|
1,056,830 | 7.17 | 7.51 | 7.40 | 25,450 | 408,990 | 0 |
| 15/01/2008 |
7.17
|
1,022,110 | 7.51 | 7.51 | 7.17 | 211,700 | 234,350 | 0 |
| 14/01/2008 |
7.51
|
567,450 | 7.74 | 7.79 | 7.51 | 0 | 0 | 0 |
| 11/01/2008 |
7.74
|
706,860 | 7.68 | 7.85 | 7.74 | 99,600 | 1,300 | 0 |
| 10/01/2008 |
7.68
|
789,140 | 7.90 | 7.90 | 7.62 | 29,740 | 98,120 | 0 |
| 09/01/2008 |
7.90
|
678,580 | 8.02 | 8.07 | 7.90 | 20,600 | 990 | 0 |
| 08/01/2008 |
8.02
|
630,360 | 7.90 | 8.13 | 8.02 | 21,660 | 3,600 | 0 |
| 07/01/2008 |
7.90
|
650,020 | 8.13 | 8.13 | 7.90 | 44,300 | 0 | 0 |
| 04/01/2008 |
8.13
|
277,810 | 8.19 | 8.24 | 8.13 | 100 | 5,000 | 0 |
| 03/01/2008 |
8.19
|
336,450 | 8.36 | 8.36 | 8.19 | 19,920 | 14,590 | 0 |
| 02/01/2008 |
8.36
|
700,320 | 8.36 | 8.36 | 8.30 | 483,200 | 2,390 | 0 |
| 28/12/2007 |
8.36
|
539,370 | 8.19 | 8.36 | 8.13 | 45,500 | 0 | 0 |
| 27/12/2007 |
8.19
|
389,360 | 8.19 | 8.24 | 8.19 | 29,700 | 0 | 0 |
| 26/12/2007 |
8.19
|
537,030 | 8.19 | 8.19 | 8.13 | 14,000 | 670 | 0 |
| 25/12/2007 |
8.19
|
552,150 | 8.30 | 8.30 | 8.13 | 231,960 | 1,000 | 0 |
| 24/12/2007 |
8.30
|
532,460 | 8.36 | 8.36 | 8.19 | 100,000 | 2,570 | 0 |
| 21/12/2007 |
8.36
|
425,260 | 8.30 | 8.36 | 8.30 | 1,280 | 0 | 0 |
| 20/12/2007 |
8.30
|
524,070 | 8.58 | 8.58 | 8.30 | 16,800 | 870 | 0 |
| 19/12/2007 |
8.58
|
948,480 | 8.24 | 8.64 | 8.36 | 157,800 | 100,000 | 0 |
| 18/12/2007 |
8.24
|
1,043,170 | 7.96 | 8.24 | 7.96 | 592,200 | 39,800 | 0 |
| 17/12/2007 |
7.96
|
384,540 | 8.24 | 8.24 | 7.96 | 1,000 | 19,000 | 0 |
| 14/12/2007 |
8.24
|
492,400 | 8.30 | 8.30 | 8.24 | 116,810 | 139,020 | 0 |
| 13/12/2007 |
8.30
|
427,130 | 8.41 | 8.47 | 8.30 | 199,300 | 0 | 0 |
| 12/12/2007 |
8.41
|
581,180 | 8.24 | 8.53 | 8.24 | 250,400 | 200 | 0 |
| 11/12/2007 |
8.24
|
1,485,050 | 8.47 | 8.47 | 8.07 | 314,980 | 0 | 0 |
| 10/12/2007 |
8.47
|
852,870 | 8.81 | 8.81 | 8.47 | 35,140 | 0 | 0 |
| 07/12/2007 |
8.81
|
377,460 | 8.86 | 8.86 | 8.75 | 0 | 0 | 0 |
| 06/12/2007 |
8.86
|
456,540 | 8.86 | 8.86 | 8.81 | 199,990 | 12,600 | 0 |
| 05/12/2007 |
8.86
|
973,250 | 8.98 | 8.98 | 8.81 | 669,430 | 1,000 | 0 |
| 04/12/2007 |
8.98
|
796,420 | 8.92 | 9.03 | 8.92 | 439,060 | 0 | 0 |
| 03/12/2007 |
8.92
|
630,220 | 8.75 | 8.92 | 8.86 | 138,070 | 0 | 0 |
| 30/11/2007 |
8.75
|
848,210 | 8.70 | 8.75 | 8.58 | 361,940 | 0 | 0 |
| 29/11/2007 |
8.70
|
834,760 | 8.81 | 8.81 | 8.70 | 0 | 0 | 0 |
| 28/11/2007 |
8.81
|
667,720 | 8.92 | 8.98 | 8.81 | 132,090 | 0 | 0 |
| 27/11/2007 |
8.92
|
615,750 | 8.92 | 9.03 | 8.92 | 272,200 | 30,000 | 0 |
| 26/11/2007 |
8.92
|
528,680 | 8.92 | 9.03 | 8.92 | 0 | 0 | 0 |
| 23/11/2007 |
8.92
|
588,830 | 9.03 | 9.09 | 8.92 | 10,100 | 284,420 | 0 |
| 22/11/2007 |
9.03
|
900,600 | 9.03 | 9.20 | 9.03 | 0 | 0 | 0 |
| 21/11/2007 |
9.03
|
1,338,580 | 9.09 | 9.09 | 8.92 | 0 | 0 | 0 |
| 20/11/2007 |
9.09
|
1,203,340 | 9.32 | 9.32 | 9.09 | 0 | 0 | 0 |
| 19/11/2007 |
9.32
|
887,740 | 9.43 | 9.49 | 9.32 | 0 | 0 | 0 |
| 16/11/2007 |
9.43
|
855,700 | 9.60 | 9.60 | 9.37 | 0 | 0 | 0 |
| 15/11/2007 |
9.60
|
1,016,050 | 9.99 | 9.99 | 9.60 | 0 | 0 | 0 |
| 14/11/2007 |
9.99
|
2,139,660 | 9.54 | 9.99 | 9.54 | 0 | 0 | 0 |
| 13/11/2007 |
9.54
|
2,910,860 | 9.60 | 9.66 | 9.37 | 0 | 0 | 0 |
| 12/11/2007 |
9.60
|
1,667,190 | 9.49 | 9.66 | 9.37 | 985,680 | 0 | 0 |
| 09/11/2007 |
9.49
|
2,272,600 | 9.77 | 9.77 | 9.37 | 776,440 | 0 | 0 |
| 08/11/2007 |
9.77
|
1,424,890 | 9.99 | 10.05 | 9.71 | 0 | 0 | 0 |
| 07/11/2007 |
9.99
|
2,758,160 | 10.22 | 10.39 | 9.71 | 0 | 0 | 0 |
| 06/11/2007 |
10.22
|
572,750 | 10.73 | 10.73 | 10.22 | 0 | 0 | 0 |
| 05/11/2007 |
10.73
|
3,379,950 | 12.20 | 12.20 | 10.73 | 0 | 0 | 0 |
| 02/11/2007 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
| 01/11/2007 |
12.20
|
0 | 11.63 | 12.20 | 11.63 | 0 | 0 | 0 |
| 31/10/2007 |
11.63
|
0 | 11.86 | 11.63 | 11.86 | 0 | 0 | 0 |
| 30/10/2007 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 |
| 29/10/2007 |
11.86
|
0 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 |
| 26/10/2007 |
11.86
|
0 | 11.97 | 11.86 | 11.97 | 0 | 0 | 0 |
| 25/10/2007 |
11.97
|
0 | 11.86 | 11.97 | 11.86 | 0 | 0 | 0 |
| 24/10/2007 |
11.86
|
0 | 11.74 | 11.86 | 11.74 | 0 | 0 | 0 |
| 23/10/2007 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
| 18/10/2007 |
11.74
|
0 | 12.99 | 11.74 | 12.99 | 0 | 0 | 0 |
| 17/10/2007 |
12.99
|
0 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 |
| 30/11/-0001 |
3.93
|
2,758,500 | 3.93 | 3.97 | 3.92 | 0 | 0 | 0 |