| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-32.10 | -12.53% | 86,049,700 | -1,819,059 | 0 |
220
256.10
242
|
|
2 tháng
(2026-08-05) |
4 | 1.82% | 203,805,900 | -1,819,059 | 0 |
198
256.10
242
|
|
3 tháng
(2026-07-06) |
3.70 | 1.68% | 283,308,700 | -1,819,059 | 0 |
198
256.10
242
|
|
6 tháng
(2026-04-07) |
80.60 | 56.21% | 511,424,300 | -1,819,059 | 0 |
143.40
256.10
242
|
|
12 tháng
(2025-10-09) |
134.25 | 149.58% | 1,142,631,300 | -1,819,059 | 0 |
89.75
256.10
242
|
|
24 tháng
(2024-10-14) |
202.92 | 962.87% | 2,143,471,300 | -1,819,059 | 0 |
19.95
256.10
242
|
|
36 tháng
(2023-10-20) |
202.33 | 933.45% | 2,920,599,700 | -1,819,059 | 0 |
19.95
256.10
242
|
|
60 tháng
(2021-11-01) |
176.10 | 367.64% | 4,640,331,000 | -1,819,059 | 0 |
19.95
256.10
242
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/12/2007 |
3.61
|
167,140 | 3.54 | 3.61 | 3.56 | 4,510 | 0 | 0 |
| 18/12/2007 |
3.54
|
154,370 | 3.51 | 3.54 | 3.49 | 3,800 | 2,000 | 0 |
| 17/12/2007 |
3.51
|
157,580 | 3.54 | 3.54 | 3.49 | 6,200 | 0 | 0 |
| 14/12/2007 |
3.54
|
185,510 | 3.51 | 3.54 | 3.49 | 3,460 | 0 | 0 |
| 13/12/2007 |
3.51
|
303,550 | 3.54 | 3.56 | 3.51 | 54,150 | 8,640 | 0 |
| 12/12/2007 |
3.54
|
127,990 | 3.47 | 3.58 | 3.49 | 500 | 17,020 | 0 |
| 11/12/2007 |
3.47
|
297,280 | 3.51 | 3.51 | 3.42 | 0 | 3,000 | 0 |
| 10/12/2007 |
3.51
|
182,810 | 3.56 | 3.58 | 3.51 | 4,140 | 1,280 | 0 |
| 07/12/2007 |
3.56
|
402,370 | 3.56 | 3.61 | 3.54 | 0 | 0 | 0 |
| 06/12/2007 |
3.56
|
164,670 | 3.56 | 3.58 | 3.54 | 35,070 | 0 | 0 |
| 05/12/2007 |
3.56
|
263,870 | 3.63 | 3.63 | 3.56 | 13,700 | 0 | 0 |
| 04/12/2007 |
3.63
|
241,890 | 3.63 | 3.65 | 3.63 | 1,900 | 0 | 0 |
| 03/12/2007 |
3.63
|
181,120 | 3.63 | 3.67 | 3.56 | 20,930 | 500 | 0 |
| 30/11/2007 |
3.63
|
485,160 | 3.63 | 3.65 | 3.61 | 278,490 | 500 | 0 |
| 29/11/2007 |
3.63
|
319,240 | 3.74 | 3.79 | 3.63 | 0 | 0 | 0 |
| 28/11/2007 |
3.74
|
237,300 | 3.83 | 3.83 | 3.74 | 5,400 | 1,800 | 0 |
| 27/11/2007 |
3.83
|
359,580 | 3.85 | 3.85 | 3.76 | 37,200 | 1,000 | 0 |
| 26/11/2007 |
3.85
|
594,620 | 3.67 | 3.85 | 3.74 | 0 | 0 | 0 |
| 23/11/2007 |
3.67
|
122,430 | 3.51 | 3.67 | 3.67 | 0 | 0 | 0 |
| 22/11/2007 |
3.51
|
60,070 | 3.51 | 3.58 | 3.51 | 0 | 0 | 0 |
| 21/11/2007 |
3.51
|
193,670 | 3.56 | 3.56 | 3.45 | 0 | 0 | 0 |
| 20/11/2007 |
3.56
|
73,830 | 3.61 | 3.61 | 3.54 | 0 | 0 | 0 |
| 19/11/2007 |
3.61
|
103,860 | 3.61 | 3.63 | 3.61 | 0 | 0 | 0 |
| 16/11/2007 |
3.61
|
93,360 | 3.63 | 3.63 | 3.58 | 0 | 0 | 0 |
| 15/11/2007 |
3.63
|
138,080 | 3.61 | 3.63 | 3.58 | 0 | 0 | 0 |
| 14/11/2007 |
3.61
|
296,610 | 3.51 | 3.67 | 3.61 | 0 | 0 | 0 |
| 13/11/2007 |
3.51
|
167,790 | 3.70 | 3.70 | 3.51 | 0 | 0 | 0 |
| 12/11/2007 |
3.70
|
96,340 | 3.81 | 3.81 | 3.70 | 200 | 1,500 | 0 |
| 09/11/2007 |
3.81
|
316,190 | 3.67 | 3.81 | 3.67 | 11,550 | 0 | 0 |
| 08/11/2007 |
3.67
|
170,020 | 3.76 | 3.76 | 3.67 | 0 | 0 | 0 |
| 07/11/2007 |
3.76
|
444,180 | 3.90 | 3.90 | 3.76 | 0 | 0 | 0 |
| 06/11/2007 |
3.90
|
70,540 | 3.72 | 3.90 | 3.90 | 0 | 0 | 0 |
| 05/11/2007 |
3.72
|
66,650 | 3.56 | 3.72 | 3.72 | 0 | 0 | 0 |
| 02/11/2007 |
3.56
|
197,100 | 3.65 | 3.65 | 3.56 | 0 | 0 | 0 |
| 01/11/2007 |
3.65
|
195,380 | 3.67 | 3.72 | 3.58 | 0 | 0 | 0 |
| 31/10/2007 |
3.67
|
140,770 | 3.72 | 3.74 | 3.67 | 0 | 0 | 0 |
| 30/10/2007 |
3.72
|
146,250 | 3.70 | 3.76 | 3.70 | 5,020 | 1,050 | 0 |
| 29/10/2007 |
3.70
|
457,260 | 3.88 | 3.88 | 3.70 | 3,330 | 270,290 | 0 |
| 26/10/2007 |
3.88
|
212,630 | 3.95 | 3.95 | 3.88 | 0 | 0 | 0 |
| 25/10/2007 |
3.95
|
163,650 | 4.01 | 4.04 | 3.95 | 0 | 0 | 0 |
| 24/10/2007 |
4.01
|
182,750 | 3.97 | 4.08 | 3.97 | 0 | 0 | 0 |
| 23/10/2007 |
3.97
|
192,730 | 4.08 | 4.08 | 3.97 | 1,700 | 0 | 0 |
| 22/10/2007 |
4.08
|
280,000 | 4.15 | 4.15 | 4.04 | 0 | 0 | 0 |
| 19/10/2007 |
4.15
|
525,830 | 3.97 | 4.15 | 4.04 | 0 | 0 | 0 |
| 18/10/2007 |
3.97
|
398,500 | 4.04 | 4.13 | 3.97 | 30,710 | 10,100 | 0 |
| 17/10/2007 |
4.04
|
272,570 | 4.10 | 4.10 | 4.04 | 1,510 | 0 | 0 |
| 16/10/2007 |
4.10
|
236,970 | 4.19 | 4.19 | 4.10 | 0 | 0 | 0 |
| 15/10/2007 |
4.19
|
326,950 | 4.08 | 4.19 | 4.08 | 0 | 0 | 0 |
| 12/10/2007 |
4.08
|
527,800 | 4.06 | 4.08 | 4.01 | 82,260 | 50,800 | 0 |
| 11/10/2007 |
4.06
|
362,850 | 4.17 | 4.17 | 4.06 | 2,760 | 500 | 0 |
| 10/10/2007 |
4.17
|
599,460 | 4.17 | 4.26 | 4.15 | 0 | 0 | 0 |
| 09/10/2007 |
4.17
|
527,100 | 4.38 | 4.38 | 4.17 | 0 | 0 | 0 |
| 08/10/2007 |
4.38
|
949,940 | 4.38 | 4.47 | 4.29 | 2,400 | 50,200 | 0 |
| 05/10/2007 |
4.38
|
1,116,040 | 4.29 | 4.49 | 4.29 | 0 | 0 | 0 |
| 04/10/2007 |
4.29
|
1,206,640 | 4.08 | 4.29 | 4.29 | 3,550 | 80,050 | 0 |
| 03/10/2007 |
4.08
|
1,027,610 | 3.90 | 4.08 | 4.06 | 16,500 | 370 | 0 |
| 02/10/2007 |
3.90
|
887,990 | 3.72 | 3.90 | 3.81 | 0 | 0 | 0 |
| 01/10/2007 |
3.72
|
781,020 | 3.56 | 3.72 | 3.70 | 0 | 0 | 0 |
| 28/09/2007 |
3.56
|
833,570 | 3.40 | 3.56 | 3.47 | 0 | 0 | 0 |
| 27/09/2007 |
3.40
|
562,590 | 3.56 | 3.56 | 3.40 | 0 | 0 | 0 |
| 26/09/2007 |
3.56
|
781,900 | 3.40 | 3.56 | 3.49 | 0 | 0 | 0 |
| 25/09/2007 |
3.40
|
962,110 | 3.24 | 3.40 | 3.36 | 0 | 0 | 0 |
| 24/09/2007 |
3.24
|
551,130 | 3.11 | 3.24 | 3.24 | 0 | 0 | 0 |
| 21/09/2007 |
3.11
|
1,224,660 | 2.97 | 3.11 | 3.06 | 501,990 | 0 | 0 |
| 20/09/2007 |
2.97
|
794,790 | 2.83 | 2.97 | 2.95 | 305,620 | 0 | 0 |
| 19/09/2007 |
2.83
|
307,840 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 |