| 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) |
1.90 | 5.51% | 12,200 | -2,900 | -0.1 |
31.20
36.40
33.80
|
|
2 tháng
(2026-08-10) |
3.30 | 9.97% | 12,800 | -2,900 | -0.1 |
31.20
36.40
33.80
|
|
3 tháng
(2026-07-10) |
1.20 | 3.41% | 27,100 | -2,900 | -0.1 |
31.20
36.40
33.80
|
|
6 tháng
(2026-04-13) |
1.03 | 2.91% | 143,700 | -2,900 | -0.1 |
31.20
39
33.80
|
|
12 tháng
(2025-10-13) |
5.56 | 18.05% | 222,800 | -6,200 | -0.2 |
30.38
39
33.80
|
|
24 tháng
(2024-10-18) |
7.71 | 26.87% | 554,963 | -10,000 | -0.3 |
22.83
39
33.80
|
|
36 tháng
(2023-10-24) |
11.42 | 45.69% | 1,322,652 | -251,900 | -6.8 |
15.61
39
33.80
|
|
60 tháng
(2021-11-03) |
21.26 | 140.49% | 1,697,865 | -262,291 | -7.0 |
11.68
39
33.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/10/2007 |
5.91
|
117,910 | 5.82 | 5.99 | 5.84 | 0 | 500 | 0 |
| 11/10/2007 |
5.82
|
76,920 | 5.56 | 5.82 | 5.56 | 0 | 1,700 | 0 |
| 10/10/2007 |
5.56
|
60,690 | 5.70 | 5.70 | 5.43 | 0 | 20,550 | 0 |
| 09/10/2007 |
5.70
|
41,070 | 5.73 | 5.81 | 5.70 | 0 | 340 | 0 |
| 08/10/2007 |
5.73
|
39,700 | 5.73 | 5.82 | 5.65 | 0 | 0 | 0 |
| 05/10/2007 |
5.73
|
49,050 | 5.91 | 5.91 | 5.70 | 0 | 0 | 0 |
| 04/10/2007 |
5.91
|
71,030 | 5.73 | 5.91 | 5.65 | 14,000 | 5,000 | 0 |
| 03/10/2007 |
5.73
|
64,130 | 5.82 | 5.82 | 5.56 | 6,500 | 6,720 | 0 |
| 02/10/2007 |
5.82
|
136,410 | 5.72 | 5.99 | 5.72 | 0 | 23,780 | 0 |
| 01/10/2007 |
5.72
|
24,840 | 5.45 | 5.72 | 5.72 | 0 | 740 | 0 |
| 28/09/2007 |
5.45
|
88,300 | 5.20 | 5.45 | 5.38 | 100 | 0 | 0 |
| 27/09/2007 |
5.20
|
47,090 | 5.23 | 5.25 | 5.20 | 5,500 | 0 | 0 |
| 26/09/2007 |
5.23
|
44,780 | 5.20 | 5.34 | 5.20 | 11,500 | 100 | 0 |
| 25/09/2007 |
5.20
|
27,150 | 5.05 | 5.27 | 5.18 | 0 | 0 | 0 |
| 24/09/2007 |
5.05
|
21,970 | 5.02 | 5.18 | 5.00 | 1,000 | 0 | 0 |
| 21/09/2007 |
5.02
|
19,350 | 5.16 | 5.20 | 4.98 | 200 | 0 | 0 |
| 20/09/2007 |
5.16
|
15,530 | 5.04 | 5.18 | 5.04 | 0 | 0 | 0 |
| 19/09/2007 |
5.04
|
15,400 | 5.02 | 5.04 | 5.00 | 0 | 200 | 0 |
| 18/09/2007 |
5.02
|
12,110 | 5.05 | 5.05 | 5.02 | 0 | 0 | 0 |
| 17/09/2007 |
5.05
|
17,290 | 5.05 | 5.05 | 5.02 | 450 | 0 | 0 |
| 14/09/2007 |
5.05
|
16,260 | 4.98 | 5.11 | 5.02 | 120 | 0 | 0 |
| 13/09/2007 |
4.98
|
15,110 | 5.11 | 5.11 | 4.98 | 0 | 0 | 0 |
| 12/09/2007 |
5.11
|
27,960 | 5.27 | 5.27 | 5.11 | 1,000 | 0 | 0 |
| 11/09/2007 |
5.27
|
102,170 | 5.02 | 5.27 | 5.20 | 0 | 1,000 | 0 |
| 10/09/2007 |
5.02
|
35,380 | 4.91 | 5.11 | 4.91 | 0 | 0 | 0 |
| 07/09/2007 |
4.91
|
14,700 | 4.80 | 4.93 | 4.82 | 0 | 250 | 0 |
| 06/09/2007 |
4.80
|
4,500 | 4.93 | 4.93 | 4.78 | 0 | 0 | 0 |
| 05/09/2007 |
4.93
|
8,670 | 4.93 | 5.02 | 4.93 | 0 | 0 | 0 |
| 04/09/2007 |
4.93
|
24,880 | 4.78 | 4.93 | 4.84 | 13,650 | 2,000 | 0 |
| 31/08/2007 |
4.78
|
10,400 | 4.75 | 4.78 | 4.75 | 0 | 0 | 0 |
| 30/08/2007 |
4.75
|
4,600 | 4.71 | 4.77 | 4.73 | 0 | 0 | 0 |
| 29/08/2007 |
4.71
|
8,100 | 4.75 | 4.75 | 4.71 | 0 | 0 | 0 |
| 28/08/2007 |
4.75
|
6,210 | 4.75 | 4.82 | 4.75 | 0 | 0 | 0 |
| 27/08/2007 |
4.75
|
7,930 | 4.82 | 4.82 | 4.75 | 500 | 0 | 0 |
| 24/08/2007 |
4.82
|
12,390 | 4.75 | 4.84 | 4.82 | 0 | 0 | 0 |
| 23/08/2007 |
4.75
|
7,060 | 4.70 | 4.75 | 4.70 | 0 | 0 | 0 |
| 22/08/2007 |
4.70
|
12,400 | 4.80 | 4.82 | 4.70 | 0 | 0 | 0 |
| 21/08/2007 |
4.80
|
10,370 | 4.77 | 4.84 | 4.80 | 0 | 0 | 0 |
| 20/08/2007 |
4.77
|
9,320 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 17/08/2007 |
4.70
|
14,640 | 4.84 | 4.84 | 4.70 | 0 | 0 | 0 |
| 16/08/2007 |
4.84
|
9,790 | 4.86 | 4.86 | 4.75 | 200 | 0 | 0 |
| 15/08/2007 |
4.86
|
12,150 | 4.87 | 4.87 | 4.80 | 0 | 0 | 0 |
| 14/08/2007 |
4.87
|
14,500 | 4.84 | 4.93 | 4.84 | 0 | 0 | 0 |
| 13/08/2007 |
4.84
|
10,410 | 4.96 | 4.96 | 4.75 | 300 | 0 | 0 |
| 10/08/2007 |
4.96
|
15,080 | 5.02 | 5.04 | 4.96 | 0 | 0 | 0 |
| 09/08/2007 |
5.02
|
12,840 | 4.96 | 5.02 | 4.96 | 0 | 0 | 0 |
| 08/08/2007 |
4.96
|
15,780 | 4.98 | 5.02 | 4.96 | 500 | 0 | 0 |
| 07/08/2007 |
4.98
|
15,190 | 5.02 | 5.02 | 4.84 | 0 | 0 | 0 |
| 06/08/2007 |
5.02
|
12,040 | 5.05 | 5.05 | 5.02 | 20 | 0 | 0 |
| 03/08/2007 |
5.05
|
7,330 | 5.16 | 5.18 | 5.02 | 20 | 0 | 0 |
| 02/08/2007 |
5.16
|
9,940 | 5.27 | 5.27 | 5.14 | 2,000 | 0 | 0 |
| 01/08/2007 |
5.27
|
17,410 | 5.02 | 5.27 | 5.02 | 0 | 0 | 0 |
| 31/07/2007 |
5.02
|
17,900 | 5.11 | 5.11 | 5.02 | 100 | 0 | 0 |
| 30/07/2007 |
5.11
|
13,660 | 5.14 | 5.14 | 5.11 | 500 | 0 | 0 |
| 27/07/2007 |
5.14
|
22,620 | 5.21 | 5.21 | 5.14 | 500 | 0 | 0 |
| 26/07/2007 |
5.21
|
24,690 | 5.25 | 5.25 | 5.21 | 0 | 0 | 0 |
| 25/07/2007 |
5.25
|
15,430 | 5.38 | 5.38 | 5.25 | 0 | 430 | 0 |
| 24/07/2007 |
5.38
|
15,970 | 5.57 | 5.57 | 5.38 | 0 | 0 | 0 |
| 23/07/2007 |
5.57
|
81,080 | 5.86 | 6.08 | 5.57 | 0 | 500 | 0 |
| 20/07/2007 |
5.86
|
66,100 | 5.59 | 5.86 | 5.86 | 0 | 0 | 0 |
| 19/07/2007 |
5.59
|
68,690 | 5.34 | 5.59 | 5.59 | 0 | 500 | 0 |
| 18/07/2007 |
5.34
|
46,700 | 5.25 | 5.38 | 5.34 | 15,000 | 0 | 0 |
| 17/07/2007 |
5.25
|
20,040 | 5.20 | 5.25 | 5.20 | 11,110 | 100 | 0 |
| 16/07/2007 |
5.20
|
15,820 | 5.20 | 5.21 | 5.20 | 11,720 | 200 | 0 |
| 13/07/2007 |
5.20
|
9,600 | 5.07 | 5.20 | 5.16 | 0 | 0 | 0 |
| 12/07/2007 |
5.07
|
10,250 | 5.23 | 5.23 | 5.07 | 0 | 0 | 0 |
| 11/07/2007 |
5.23
|
9,770 | 5.20 | 5.30 | 5.23 | 0 | 0 | 0 |
| 10/07/2007 |
5.20
|
13,150 | 5.16 | 5.20 | 5.16 | 0 | 0 | 0 |
| 09/07/2007 |
5.16
|
11,060 | 5.11 | 5.16 | 5.13 | 0 | 0 | 0 |
| 06/07/2007 |
5.11
|
21,040 | 5.20 | 5.20 | 5.11 | 0 | 0 | 0 |
| 05/07/2007 |
5.20
|
20,200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 04/07/2007 |
5.30
|
14,310 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 03/07/2007 |
5.20
|
35,100 | 5.30 | 5.30 | 5.05 | 0 | 3,330 | 0 |
| 02/07/2007 |
5.30
|
12,320 | 5.47 | 5.47 | 5.30 | 0 | 0 | 0 |
| 29/06/2007 |
5.47
|
15,920 | 5.56 | 5.56 | 5.47 | 500 | 0 | 0 |
| 28/06/2007 |
5.56
|
38,600 | 5.65 | 5.65 | 5.56 | 50 | 3,500 | 0 |
| 27/06/2007 |
5.65
|
84,920 | 5.56 | 5.65 | 5.65 | 0 | 500 | 0 |
| 26/06/2007 |
5.56
|
34,810 | 5.38 | 5.56 | 5.47 | 0 | 1,860 | 0 |
| 25/06/2007 |
5.38
|
20,970 | 5.56 | 5.56 | 5.38 | 0 | 0 | 0 |
| 22/06/2007 |
5.56
|
36,900 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
| 21/06/2007 |
5.56
|
46,880 | 5.56 | 5.65 | 5.56 | 0 | 500 | 0 |
| 20/06/2007 |
5.56
|
60,310 | 5.38 | 5.56 | 5.54 | 0 | 0 | 0 |
| 19/06/2007 |
5.38
|
30,840 | 5.47 | 5.59 | 5.38 | 700 | 500 | 0 |
| 18/06/2007 |
5.47
|
47,300 | 5.45 | 5.56 | 5.47 | 0 | 1,000 | 0 |
| 15/06/2007 |
5.45
|
26,940 | 5.20 | 5.45 | 5.29 | 0 | 0 | 0 |
| 14/06/2007 |
5.20
|
21,960 | 5.38 | 5.38 | 5.20 | 500 | 0 | 0 |
| 13/06/2007 |
5.38
|
18,120 | 5.47 | 5.47 | 5.38 | 80 | 0 | 0 |
| 12/06/2007 |
5.47
|
29,580 | 5.56 | 5.56 | 5.47 | 18,000 | 0 | 0 |
| 11/06/2007 |
5.56
|
72,050 | 5.52 | 5.79 | 5.56 | 9,070 | 500 | 0 |
| 08/06/2007 |
5.52
|
63,660 | 5.27 | 5.52 | 5.52 | 0 | 500 | 0 |
| 07/06/2007 |
5.27
|
26,800 | 5.02 | 5.27 | 5.27 | 0 | 0 | 0 |
| 06/06/2007 |
5.02
|
15,630 | 5.11 | 5.11 | 5.02 | 500 | 0 | 0 |
| 05/06/2007 |
5.11
|
14,880 | 5.20 | 5.20 | 5.11 | 0 | 0 | 0 |
| 04/06/2007 |
5.20
|
11,780 | 5.29 | 5.38 | 5.20 | 5,500 | 0 | 0 |
| 01/06/2007 |
5.29
|
8,640 | 5.32 | 5.32 | 5.29 | 0 | 0 | 0 |
| 31/05/2007 |
5.32
|
24,150 | 5.20 | 5.36 | 5.32 | 0 | 0 | 0 |
| 30/05/2007 |
5.20
|
21,300 | 5.25 | 5.27 | 5.20 | 0 | 0 | 0 |
| 29/05/2007 |
5.25
|
15,780 | 5.30 | 5.38 | 5.25 | 0 | 0 | 0 |
| 28/05/2007 |
5.30
|
14,660 | 5.30 | 5.30 | 5.29 | 240 | 0 | 0 |
| 25/05/2007 |
5.30
|
7,950 | 5.38 | 5.38 | 5.30 | 0 | 0 | 0 |