| 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) |
-0.20 | -1.72% | 28,093,400 | -1,230,900 | -20.6 |
11.25
20.95
11.45
|
|
2 tháng
(2026-07-20) |
-0.85 | -6.91% | 57,417,400 | -1,253,300 | -21.4 |
10.90
20.95
11.45
|
|
3 tháng
(2026-06-22) |
-4.50 | -28.21% | 77,345,000 | -2,795,200 | -45.1 |
10.90
20.95
11.45
|
|
6 tháng
(2026-03-23) |
-2.72 | -19.22% | 219,949,200 | -1,939,400 | -32.5 |
9.78
20.95
11.45
|
|
12 tháng
(2025-09-23) |
-15.84 | -58.04% | 677,152,300 | -9,126,500 | -236.2 |
9.78
32.61
11.45
|
|
24 tháng
(2024-09-30) |
-9.47 | -45.28% | 1,720,370,900 | 1,912,663 | -70.6 |
8.73
32.61
11.45
|
|
36 tháng
(2023-10-04) |
-7.40 | -39.26% | 2,351,993,800 | 3,264,375 | -40.7 |
7.09
32.61
11.45
|
|
60 tháng
(2021-10-14) |
-26.48 | -69.81% | 3,172,783,400 | 3,408,919 | -109.9 |
5.67
46.40
11.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/01/2008 |
3.20
|
56,200 | 3.16 | 3.32 | 3.16 | 0 | 0 | 0 |
| 16/01/2008 |
3.16
|
13,170 | 3.02 | 3.16 | 3.16 | 0 | 0 | 0 |
| 15/01/2008 |
3.02
|
38,380 | 3.18 | 3.18 | 3.02 | 2,400 | 0 | 0 |
| 14/01/2008 |
3.18
|
17,240 | 3.34 | 3.34 | 3.18 | 800 | 500 | 0 |
| 11/01/2008 |
3.34
|
21,300 | 3.32 | 3.41 | 3.32 | 500 | 0 | 0 |
| 10/01/2008 |
3.32
|
13,340 | 3.46 | 3.46 | 3.30 | 0 | 0 | 0 |
| 09/01/2008 |
3.46
|
10,890 | 3.49 | 3.51 | 3.46 | 1,280 | 0 | 0 |
| 08/01/2008 |
3.49
|
26,020 | 3.46 | 3.55 | 3.46 | 0 | 0 | 0 |
| 07/01/2008 |
3.46
|
43,450 | 3.62 | 3.62 | 3.46 | 4,100 | 0 | 0 |
| 04/01/2008 |
3.62
|
23,030 | 3.72 | 3.72 | 3.62 | 0 | 0 | 0 |
| 03/01/2008 |
3.72
|
8,200 | 3.72 | 3.76 | 3.69 | 0 | 0 | 0 |
| 02/01/2008 |
3.72
|
7,240 | 3.76 | 3.79 | 3.72 | 0 | 0 | 0 |
| 28/12/2007 |
3.76
|
10,240 | 3.76 | 3.76 | 3.76 | 2,000 | 0 | 0 |
| 27/12/2007 |
3.76
|
51,430 | 3.76 | 3.83 | 3.72 | 500 | 0 | 0 |
| 26/12/2007 |
3.76
|
26,270 | 3.72 | 3.76 | 3.69 | 1,000 | 0 | 0 |
| 25/12/2007 |
3.72
|
22,480 | 3.76 | 3.76 | 3.69 | 2,200 | 0 | 0 |
| 24/12/2007 |
3.76
|
12,950 | 3.83 | 3.83 | 3.72 | 500 | 0 | 0 |
| 21/12/2007 |
3.83
|
15,900 | 3.79 | 3.83 | 3.76 | 0 | 0 | 0 |
| 20/12/2007 |
3.79
|
29,070 | 3.86 | 3.93 | 3.76 | 4,290 | 0 | 0 |
| 19/12/2007 |
3.86
|
52,670 | 3.69 | 3.86 | 3.86 | 0 | 0 | 0 |
| 18/12/2007 |
3.69
|
8,160 | 3.58 | 3.69 | 3.58 | 400 | 0 | 0 |
| 17/12/2007 |
3.58
|
33,880 | 3.65 | 3.72 | 3.58 | 0 | 0 | 0 |
| 14/12/2007 |
3.65
|
17,730 | 3.72 | 3.76 | 3.62 | 150 | 0 | 0 |
| 13/12/2007 |
3.72
|
30,110 | 3.83 | 3.83 | 3.72 | 6,000 | 80 | 0 |
| 12/12/2007 |
3.83
|
31,840 | 3.83 | 3.86 | 3.76 | 0 | 0 | 0 |
| 11/12/2007 |
3.83
|
16,140 | 3.93 | 3.93 | 3.83 | 0 | 0 | 0 |
| 10/12/2007 |
3.93
|
19,740 | 4.04 | 4.04 | 3.93 | 200 | 0 | 0 |
| 07/12/2007 |
4.04
|
30,080 | 4.07 | 4.07 | 4.00 | 0 | 0 | 0 |
| 06/12/2007 |
4.07
|
75,320 | 3.97 | 4.07 | 3.97 | 71,000 | 800 | 0 |
| 05/12/2007 |
3.97
|
82,200 | 4.04 | 4.04 | 3.97 | 49,600 | 35,380 | 0 |
| 04/12/2007 |
4.04
|
174,120 | 3.86 | 4.04 | 3.97 | 45,100 | 35,200 | 0 |
| 03/12/2007 |
3.86
|
101,750 | 3.86 | 3.90 | 3.86 | 1,200 | 35,000 | 0 |
| 30/11/2007 |
3.86
|
64,330 | 3.93 | 3.93 | 3.83 | 300 | 25,000 | 0 |
| 29/11/2007 |
3.93
|
67,090 | 3.93 | 3.93 | 3.86 | 0 | 0 | 0 |
| 28/11/2007 |
3.93
|
131,370 | 3.93 | 4.00 | 3.76 | 2,500 | 25,100 | 0 |
| 27/11/2007 |
3.93
|
48,620 | 3.76 | 3.93 | 3.93 | 0 | 25,000 | 0 |
| 26/11/2007 |
3.76
|
70,190 | 3.58 | 3.76 | 3.76 | 0 | 0 | 0 |
| 23/11/2007 |
3.58
|
32,000 | 3.62 | 3.62 | 3.51 | 100 | 15,200 | 0 |
| 22/11/2007 |
3.62
|
42,590 | 3.58 | 3.65 | 3.55 | 0 | 0 | 0 |
| 21/11/2007 |
3.58
|
64,510 | 3.76 | 3.76 | 3.58 | 0 | 0 | 0 |
| 20/11/2007 |
3.76
|
20,300 | 3.83 | 3.83 | 3.72 | 0 | 0 | 0 |
| 19/11/2007 |
3.83
|
14,490 | 3.86 | 3.86 | 3.76 | 0 | 0 | 0 |
| 16/11/2007 |
3.86
|
17,160 | 3.90 | 3.93 | 3.86 | 0 | 0 | 0 |
| 15/11/2007 |
3.90
|
43,770 | 4.00 | 4.00 | 3.90 | 0 | 0 | 0 |
| 14/11/2007 |
4.00
|
45,010 | 3.83 | 4.00 | 3.83 | 0 | 0 | 0 |
| 13/11/2007 |
3.83
|
47,880 | 4.00 | 4.00 | 3.83 | 0 | 0 | 0 |
| 12/11/2007 |
4.00
|
52,120 | 4.21 | 4.21 | 4.00 | 0 | 2,000 | 0 |
| 09/11/2007 |
4.21
|
127,250 | 4.07 | 4.21 | 4.07 | 500 | 0 | 0 |
| 08/11/2007 |
4.07
|
19,020 | 3.90 | 4.07 | 4.07 | 0 | 0 | 0 |
| 07/11/2007 |
3.90
|
86,230 | 4.04 | 4.04 | 3.86 | 0 | 0 | 0 |
| 06/11/2007 |
4.04
|
45,410 | 4.21 | 4.21 | 4.04 | 0 | 0 | 0 |
| 05/11/2007 |
4.21
|
72,010 | 4.35 | 4.35 | 4.18 | 0 | 0 | 0 |
| 02/11/2007 |
4.35
|
42,500 | 4.53 | 4.53 | 4.35 | 0 | 0 | 0 |
| 01/11/2007 |
4.53
|
64,970 | 4.50 | 4.60 | 4.46 | 0 | 0 | 0 |
| 31/10/2007 |
4.50
|
318,140 | 4.50 | 4.64 | 4.28 | 0 | 0 | 0 |
| 30/10/2007 |
4.50
|
29,390 | 4.71 | 4.71 | 4.50 | 6,100 | 0 | 0 |
| 29/10/2007 |
4.71
|
26,940 | 4.95 | 4.95 | 4.71 | 500 | 0 | 0 |
| 26/10/2007 |
4.95
|
62,400 | 5.20 | 5.20 | 4.95 | 0 | 0 | 0 |
| 25/10/2007 |
5.20
|
414,740 | 5.06 | 5.27 | 4.95 | 0 | 0 | 0 |
| 24/10/2007 |
5.06
|
141,200 | 4.85 | 5.06 | 5.06 | 0 | 0 | 0 |
| 23/10/2007 |
4.85
|
74,690 | 4.64 | 4.85 | 4.85 | 33,000 | 0 | 0 |
| 22/10/2007 |
4.64
|
65,150 | 4.42 | 4.64 | 4.64 | 0 | 0 | 0 |
| 19/10/2007 |
4.42
|
412,180 | 4.21 | 4.42 | 4.21 | 0 | 0 | 0 |
| 18/10/2007 |
4.21
|
734,430 | 4.07 | 4.25 | 3.93 | 303,650 | 20,000 | 0 |
| 17/10/2007 |
4.07
|
14,250 | 3.90 | 4.07 | 4.07 | 0 | 0 | 0 |
| 16/10/2007 |
3.90
|
55,400 | 3.72 | 3.90 | 3.90 | 0 | 0 | 0 |
| 15/10/2007 |
3.72
|
67,920 | 3.55 | 3.72 | 3.72 | 0 | 0 | 0 |
| 12/10/2007 |
3.55
|
123,080 | 3.39 | 3.55 | 3.55 | 0 | 0 | 0 |
| 11/10/2007 |
3.39
|
11,200 | 3.23 | 3.39 | 3.39 | 1,700 | 0 | 0 |
| 10/10/2007 |
3.23
|
2,000 | 3.09 | 3.23 | 3.23 | 0 | 0 | 0 |
| 09/10/2007 |
3.09
|
1,900 | 2.95 | 3.09 | 3.09 | 0 | 0 | 0 |
| 08/10/2007 |
2.95
|
13,500 | 2.95 | 2.95 | 2.95 | 0 | 0 | 0 |
| 30/11/-0001 |
0.84
|
1,055,900 | 0.85 | 0.86 | 0.84 | 0 | 0 | 0 |