| 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) |
1.78 | 5.50% | 90,345,400 | -7,371 | -27.8 |
29.80
34.30
29.80
|
|
2 tháng
(2026-08-10) |
5.03 | 17.26% | 142,473,500 | 917,329 | 5.3 |
28.75
34.30
29.80
|
|
3 tháng
(2026-07-10) |
4.03 | 13.37% | 205,367,500 | 630,429 | -1.6 |
27.58
34.30
29.80
|
|
6 tháng
(2026-04-13) |
1.45 | 4.43% | 417,195,100 | 1,144,129 | 20.3 |
27.58
37
29.80
|
|
12 tháng
(2025-10-13) |
9.36 | 37.66% | 1,400,993,900 | 33,481,429 | 1,071.9 |
21.96
45.50
29.80
|
|
24 tháng
(2024-10-18) |
4.39 | 14.73% | 2,505,606,734 | -24,367,796 | -809.7 |
16.67
45.50
29.80
|
|
36 tháng
(2023-10-24) |
5.62 | 19.65% | 3,718,538,432 | -21,231,969 | -642.4 |
16.67
45.50
29.80
|
|
60 tháng
(2021-11-03) |
13 | 61.35% | 7,612,705,018 | 32,868,330 | 554.0 |
13.50
45.50
29.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/12/2007 |
15.72
|
145,200 | 14.98 | 15.98 | 14.85 | 0 | 0 | 0 |
| 18/12/2007 |
14.98
|
172,300 | 14.89 | 14.98 | 14.48 | 6,500 | 50,000 | 0 |
| 17/12/2007 |
14.89
|
74,300 | 15.48 | 15.60 | 14.85 | 10,100 | 0 | 0 |
| 14/12/2007 |
15.48
|
85,100 | 15.66 | 15.66 | 15.36 | 0 | 500 | 0 |
| 13/12/2007 |
15.66
|
68,800 | 15.84 | 15.92 | 15.48 | 6,200 | 0 | 0 |
| 12/12/2007 |
15.84
|
92,000 | 15.81 | 16.22 | 15.36 | 0 | 0 | 0 |
| 11/12/2007 |
15.81
|
96,500 | 16.10 | 16.10 | 15.35 | 6,300 | 0 | 0 |
| 10/12/2007 |
16.10
|
133,800 | 16.69 | 16.69 | 15.97 | 0 | 30,900 | 0 |
| 07/12/2007 |
16.69
|
97,500 | 16.60 | 16.88 | 16.34 | 0 | 0 | 0 |
| 06/12/2007 |
16.60
|
95,200 | 16.83 | 16.96 | 16.59 | 6,000 | 0 | 0 |
| 05/12/2007 |
16.83
|
100,300 | 17.08 | 17.14 | 16.77 | 23,200 | 0 | 0 |
| 04/12/2007 |
17.08
|
141,400 | 17.08 | 17.21 | 17.02 | 100 | 0 | 0 |
| 03/12/2007 |
17.08
|
60,300 | 17.02 | 17.18 | 16.83 | 0 | 100 | 0 |
| 30/11/2007 |
17.02
|
71,700 | 17.06 | 17.08 | 16.83 | 0 | 0 | 0 |
| 29/11/2007 |
17.06
|
70,800 | 17.03 | 17.14 | 17.02 | 100 | 0 | 0 |
| 28/11/2007 |
17.03
|
103,100 | 17.07 | 17.27 | 16.96 | 5,700 | 30,000 | 0 |
| 27/11/2007 |
17.07
|
133,800 | 17.21 | 17.45 | 17.02 | 3,000 | 30,000 | 0 |
| 26/11/2007 |
17.21
|
117,300 | 17.06 | 17.21 | 17.02 | 0 | 0 | 0 |
| 23/11/2007 |
17.06
|
108,600 | 17.02 | 17.33 | 16.97 | 1,500 | 300 | 0 |
| 22/11/2007 |
17.02
|
186,600 | 16.87 | 17.33 | 16.82 | 4,500 | 22,600 | 0 |
| 21/11/2007 |
16.87
|
155,200 | 17.11 | 17.21 | 16.59 | 500 | 0 | 0 |
| 20/11/2007 |
17.11
|
111,800 | 17.43 | 17.45 | 17.08 | 1,200 | 0 | 0 |
| 19/11/2007 |
17.43
|
143,000 | 18.00 | 18.00 | 17.22 | 0 | 600 | 0 |
| 16/11/2007 |
18.00
|
199,100 | 18.13 | 18.55 | 17.58 | 0 | 0 | 0 |
| 15/11/2007 |
18.13
|
368,000 | 17.59 | 19.11 | 17.76 | 0 | 1,000 | 0 |
| 14/11/2007 |
17.59
|
121,800 | 16.09 | 17.59 | 16.12 | 0 | 0 | 0 |
| 13/11/2007 |
16.09
|
191,900 | 17.14 | 17.19 | 15.60 | 0 | 0 | 0 |
| 12/11/2007 |
17.14
|
123,100 | 17.56 | 17.95 | 17.08 | 2,500 | 0 | 0 |
| 09/11/2007 |
17.56
|
215,400 | 18.10 | 18.20 | 17.21 | 1,400 | 0 | 0 |
| 08/11/2007 |
18.10
|
163,700 | 18.57 | 18.57 | 17.80 | 500 | 0 | 0 |
| 07/11/2007 |
18.57
|
150,500 | 18.57 | 18.94 | 18.38 | 1,500 | 100 | 0 |
| 06/11/2007 |
18.57
|
179,600 | 18.63 | 18.69 | 18.26 | 0 | 0 | 0 |
| 05/11/2007 |
18.63
|
213,100 | 19.25 | 19.25 | 18.38 | 800 | 12,000 | 0 |
| 02/11/2007 |
19.25
|
196,500 | 19.68 | 20.65 | 19.00 | 3,000 | 0 | 0 |
| 01/11/2007 |
19.68
|
213,600 | 18.38 | 19.80 | 18.21 | 3,000 | 1,500 | 0 |
| 31/10/2007 |
18.38
|
193,400 | 18.94 | 19.05 | 18.13 | 2,500 | 0 | 0 |
| 30/10/2007 |
18.94
|
227,300 | 18.69 | 19.25 | 18.57 | 10,400 | 0 | 0 |
| 29/10/2007 |
18.69
|
151,000 | 19.93 | 20.20 | 18.69 | 7,500 | 0 | 0 |
| 26/10/2007 |
19.93
|
294,600 | 19.87 | 21.88 | 19.74 | 41,300 | 0 | 0 |
| 25/10/2007 |
19.87
|
418,200 | 19.80 | 20.05 | 19.80 | 1,500 | 50,000 | 0 |
| 24/10/2007 |
19.80
|
341,300 | 19.80 | 20.28 | 19.56 | 1,400 | 80,000 | 0 |
| 23/10/2007 |
19.80
|
263,000 | 20.13 | 20.40 | 19.80 | 1,600 | 0 | 0 |
| 22/10/2007 |
20.13
|
194,800 | 20.55 | 20.61 | 20.13 | 5,800 | 0 | 0 |
| 19/10/2007 |
20.55
|
275,500 | 20.16 | 20.67 | 19.93 | 400 | 50,000 | 0 |
| 18/10/2007 |
20.16
|
196,100 | 20.67 | 20.67 | 19.94 | 100 | 0 | 0 |
| 17/10/2007 |
20.67
|
326,800 | 20.61 | 21.66 | 20.42 | 500 | 0 | 0 |
| 16/10/2007 |
20.61
|
520,600 | 20.80 | 20.92 | 20.49 | 0 | 0 | 0 |
| 15/10/2007 |
20.80
|
285,100 | 20.65 | 21.04 | 20.41 | 0 | 0 | 0 |
| 12/10/2007 |
20.65
|
134,000 | 20.86 | 21.04 | 20.34 | 0 | 0 | 0 |
| 11/10/2007 |
20.86
|
167,200 | 20.81 | 21.23 | 20.80 | 100 | 0 | 0 |
| 10/10/2007 |
20.81
|
302,800 | 20.05 | 20.94 | 19.93 | 0 | 10,000 | 0 |
| 09/10/2007 |
20.05
|
296,400 | 20.30 | 20.30 | 19.68 | 0 | 0 | 0 |
| 08/10/2007 |
20.30
|
212,500 | 20.80 | 21.79 | 20.05 | 500 | 5,000 | 0 |
| 05/10/2007 |
20.80
|
191,800 | 21.51 | 23.57 | 20.05 | 0 | 9,100 | 0 |
| 04/10/2007 |
21.51
|
363,000 | 21.04 | 21.66 | 21.04 | 300 | 0 | 0 |
| 03/10/2007 |
21.04
|
459,800 | 20.67 | 22.65 | 20.42 | 500 | 0 | 0 |
| 02/10/2007 |
20.67
|
695,200 | 18.89 | 20.77 | 19.43 | 0 | 0 | 0 |
| 01/10/2007 |
18.89
|
52,900 | 17.39 | 18.89 | 18.89 | 0 | 0 | 0 |
| 28/09/2007 |
17.39
|
128,200 | 15.91 | 17.39 | 15.84 | 0 | 0 | 0 |
| 27/09/2007 |
15.91
|
278,900 | 15.72 | 15.91 | 15.77 | 100,500 | 0 | 0 |
| 26/09/2007 |
15.72
|
252,500 | 15.82 | 15.97 | 15.67 | 1,600 | 0 | 0 |
| 25/09/2007 |
15.82
|
227,300 | 15.70 | 15.84 | 15.53 | 4,000 | 0 | 0 |
| 24/09/2007 |
15.70
|
147,400 | 15.71 | 16.09 | 15.60 | 2,600 | 0 | 0 |
| 21/09/2007 |
15.71
|
163,700 | 15.60 | 16.09 | 15.47 | 900 | 0 | 0 |
| 20/09/2007 |
15.60
|
314,000 | 15.60 | 18.43 | 14.73 | 0 | 0 | 0 |