| 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) |
-4.60 | -7.43% | 49,666,900 | -1,457,251 | 0 |
56.30
61.90
56.30
|
|
2 tháng
(2026-08-05) |
-1.30 | -2.22% | 127,487,800 | -1,457,251 | 0 |
56.30
64
56.30
|
|
3 tháng
(2026-07-06) |
2 | 3.62% | 231,329,200 | -1,457,251 | 0 |
55.10
64
56.30
|
|
6 tháng
(2026-04-07) |
-1.76 | -2.99% | 435,169,300 | -1,457,251 | 0 |
54.80
64
56.30
|
|
12 tháng
(2025-10-09) |
-1.21 | -2.07% | 1,184,368,800 | -1,457,251 | 0 |
53.25
71.07
56.30
|
|
24 tháng
(2024-10-14) |
-2.60 | -4.35% | 2,154,563,500 | -1,457,251 | 0 |
46.72
71.07
56.30
|
|
36 tháng
(2023-10-20) |
-5.04 | -8.08% | 3,059,084,600 | -1,457,251 | 0 |
46.72
71.07
56.30
|
|
60 tháng
(2021-11-01) |
-14.70 | -20.41% | 4,229,769,100 | -1,457,251 | 0 |
46.72
72.64
56.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/12/2007 |
7.28
|
45,490 | 7.41 | 7.41 | 7.28 | 19,990 | 1,700 | 0 |
| 19/12/2007 |
7.41
|
55,480 | 7.19 | 7.41 | 7.32 | 39,450 | 270 | 0 |
| 18/12/2007 |
7.19
|
76,480 | 7.10 | 7.19 | 7.06 | 44,580 | 50,530 | 0 |
| 17/12/2007 |
7.10
|
88,160 | 7.10 | 7.19 | 7.06 | 63,840 | 51,640 | 0 |
| 14/12/2007 |
7.10
|
98,860 | 7.23 | 7.23 | 7.10 | 8,160 | 90,890 | 0 |
| 13/12/2007 |
7.23
|
40,510 | 7.28 | 7.28 | 7.23 | 4,250 | 11,800 | 0 |
| 12/12/2007 |
7.28
|
108,660 | 7.28 | 7.36 | 7.23 | 11,850 | 29,930 | 0 |
| 11/12/2007 |
7.28
|
20,810 | 7.41 | 7.41 | 7.28 | 6,870 | 1,150 | 0 |
| 10/12/2007 |
7.41
|
24,290 | 7.45 | 7.45 | 7.32 | 11,080 | 400 | 0 |
| 07/12/2007 |
7.45
|
33,870 | 7.50 | 7.50 | 7.41 | 17,730 | 0 | 0 |
| 06/12/2007 |
7.50
|
165,040 | 7.41 | 7.50 | 7.32 | 149,300 | 9,000 | 0 |
| 05/12/2007 |
7.41
|
21,380 | 7.54 | 7.54 | 7.41 | 880 | 840 | 0 |
| 04/12/2007 |
7.54
|
83,130 | 7.54 | 7.58 | 7.50 | 41,600 | 31,180 | 0 |
| 03/12/2007 |
7.54
|
68,250 | 7.23 | 7.54 | 7.23 | 36,870 | 44,310 | 0 |
| 30/11/2007 |
7.23
|
287,810 | 7.36 | 7.36 | 7.19 | 16,600 | 280,270 | 0 |
| 29/11/2007 |
7.36
|
127,600 | 7.41 | 7.50 | 7.36 | 3,780 | 118,590 | 0 |
| 28/11/2007 |
7.41
|
129,280 | 7.58 | 7.58 | 7.41 | 42,170 | 120,170 | 0 |
| 27/11/2007 |
7.58
|
225,130 | 7.50 | 7.63 | 7.54 | 208,960 | 30,000 | 0 |
| 26/11/2007 |
7.50
|
52,680 | 7.41 | 7.54 | 7.36 | 32,350 | 18,100 | 0 |
| 23/11/2007 |
7.41
|
86,180 | 7.41 | 7.45 | 7.36 | 71,730 | 69,120 | 0 |
| 22/11/2007 |
7.41
|
155,290 | 7.41 | 7.45 | 7.41 | 96,390 | 124,420 | 0 |
| 21/11/2007 |
7.41
|
67,560 | 7.54 | 7.54 | 7.41 | 31,890 | 27,210 | 0 |
| 20/11/2007 |
7.54
|
129,990 | 7.76 | 7.76 | 7.50 | 86,300 | 24,840 | 0 |
| 19/11/2007 |
7.76
|
64,370 | 7.63 | 7.76 | 7.63 | 55,990 | 1,100 | 0 |
| 16/11/2007 |
7.63
|
55,270 | 7.54 | 7.63 | 7.58 | 40,410 | 24,210 | 0 |
| 15/11/2007 |
7.54
|
76,390 | 7.19 | 7.54 | 7.45 | 48,170 | 20,120 | 0 |
| 14/11/2007 |
7.19
|
464,180 | 7.41 | 7.63 | 7.19 | 53,520 | 454,000 | 0 |
| 13/11/2007 |
7.41
|
94,980 | 7.76 | 7.76 | 7.41 | 23,120 | 77,380 | 0 |
| 12/11/2007 |
7.76
|
67,980 | 7.84 | 7.84 | 7.76 | 47,580 | 31,000 | 0 |
| 09/11/2007 |
7.84
|
44,670 | 7.84 | 7.84 | 7.71 | 28,720 | 3,880 | 0 |
| 08/11/2007 |
7.84
|
16,150 | 7.76 | 7.84 | 7.80 | 480 | 6,550 | 0 |
| 07/11/2007 |
7.76
|
49,680 | 7.67 | 7.84 | 7.76 | 21,460 | 40,000 | 0 |
| 06/11/2007 |
7.67
|
115,160 | 7.76 | 7.84 | 7.67 | 44,890 | 110,950 | 0 |
| 05/11/2007 |
7.76
|
309,820 | 8.11 | 8.11 | 7.71 | 140,520 | 304,740 | 0 |
| 02/11/2007 |
8.11
|
116,140 | 8.02 | 8.28 | 8.11 | 108,100 | 64,000 | 0 |
| 01/11/2007 |
8.02
|
109,230 | 8.02 | 8.06 | 7.89 | 65,010 | 105,740 | 0 |
| 31/10/2007 |
8.02
|
71,900 | 8.24 | 8.24 | 7.97 | 27,230 | 60,000 | 0 |
| 30/10/2007 |
8.24
|
214,790 | 7.89 | 8.24 | 7.97 | 205,550 | 109,000 | 0 |
| 29/10/2007 |
7.89
|
134,250 | 8.28 | 8.28 | 7.89 | 27,300 | 128,370 | 0 |
| 26/10/2007 |
8.28
|
61,180 | 8.19 | 8.28 | 8.19 | 49,880 | 5,100 | 0 |
| 25/10/2007 |
8.19
|
98,710 | 8.19 | 8.24 | 7.97 | 78,790 | 65,300 | 0 |
| 24/10/2007 |
8.19
|
80,030 | 7.93 | 8.19 | 7.89 | 53,460 | 52,520 | 0 |
| 23/10/2007 |
7.93
|
218,200 | 8.06 | 8.45 | 7.84 | 84,200 | 202,880 | 0 |
| 22/10/2007 |
8.06
|
103,380 | 8.28 | 8.28 | 8.06 | 31,000 | 83,870 | 0 |
| 19/10/2007 |
8.28
|
80,890 | 8.45 | 8.45 | 8.19 | 36,010 | 52,130 | 0 |
| 18/10/2007 |
8.45
|
134,820 | 8.41 | 8.45 | 8.32 | 133,270 | 34,360 | 0 |
| 17/10/2007 |
8.41
|
21,320 | 8.45 | 8.45 | 8.28 | 11,600 | 0 | 0 |
| 16/10/2007 |
8.45
|
57,050 | 8.45 | 8.50 | 8.32 | 46,240 | 30 | 0 |
| 15/10/2007 |
8.45
|
29,500 | 8.50 | 8.50 | 8.41 | 25,970 | 1,190 | 0 |
| 12/10/2007 |
8.50
|
149,030 | 8.32 | 8.50 | 8.28 | 142,860 | 10,240 | 0 |
| 11/10/2007 |
8.32
|
58,850 | 8.45 | 8.45 | 8.32 | 31,740 | 30,070 | 0 |
| 10/10/2007 |
8.45
|
181,920 | 8.24 | 8.54 | 8.37 | 178,670 | 34,100 | 0 |
| 09/10/2007 |
8.24
|
83,140 | 8.15 | 8.24 | 8.15 | 67,940 | 29,340 | 0 |
| 08/10/2007 |
8.15
|
74,250 | 8.15 | 8.24 | 8.11 | 38,460 | 32,810 | 0 |
| 05/10/2007 |
8.15
|
170,330 | 8.32 | 8.32 | 8.11 | 0 | 0 | 0 |
| 04/10/2007 |
8.32
|
344,030 | 8.63 | 8.72 | 8.32 | 246,360 | 275,000 | 0 |
| 03/10/2007 |
8.63
|
271,790 | 8.50 | 8.72 | 8.37 | 247,210 | 53,700 | 0 |
| 02/10/2007 |
8.50
|
417,320 | 8.32 | 8.50 | 7.93 | 398,470 | 137,510 | 0 |
| 01/10/2007 |
8.32
|
454,320 | 7.93 | 8.32 | 7.80 | 376,110 | 130,520 | 0 |
| 28/09/2007 |
7.93
|
293,400 | 7.58 | 7.93 | 7.58 | 283,170 | 78,970 | 0 |
| 27/09/2007 |
7.58
|
151,670 | 7.54 | 7.76 | 7.54 | 140,610 | 59,470 | 0 |
| 26/09/2007 |
7.54
|
63,920 | 7.63 | 7.76 | 7.50 | 18,130 | 0 | 0 |
| 25/09/2007 |
7.63
|
277,700 | 7.32 | 7.63 | 7.41 | 203,900 | 170,600 | 0 |
| 24/09/2007 |
7.32
|
101,360 | 7.23 | 7.32 | 7.19 | 48,000 | 47,960 | 0 |
| 21/09/2007 |
7.23
|
71,420 | 7.32 | 7.32 | 7.19 | 22,000 | 23,000 | 0 |
| 20/09/2007 |
7.32
|
97,500 | 7.23 | 7.32 | 7.23 | 45,670 | 38,080 | 0 |
| 19/09/2007 |
7.23
|
102,640 | 7.23 | 7.28 | 7.19 | 83,330 | 49,330 | 0 |
| 18/09/2007 |
7.23
|
83,590 | 7.23 | 7.23 | 7.15 | 78,630 | 11,650 | 0 |
| 17/09/2007 |
7.23
|
106,560 | 7.19 | 7.23 | 7.15 | 86,620 | 16,440 | 0 |
| 14/09/2007 |
7.19
|
175,130 | 7.06 | 7.19 | 7.06 | 152,380 | 380 | 0 |
| 13/09/2007 |
7.06
|
35,010 | 7.02 | 7.06 | 7.02 | 24,810 | 0 | 0 |
| 12/09/2007 |
7.02
|
71,030 | 7.02 | 7.10 | 7.02 | 40,400 | 100 | 0 |
| 11/09/2007 |
7.02
|
46,810 | 6.97 | 7.06 | 6.97 | 32,020 | 4,760 | 0 |
| 10/09/2007 |
6.97
|
107,400 | 7.06 | 7.10 | 6.97 | 5,500 | 73,380 | 0 |
| 07/09/2007 |
7.06
|
176,010 | 6.97 | 7.06 | 7.02 | 135,280 | 76,620 | 0 |
| 06/09/2007 |
6.97
|
125,960 | 6.93 | 7.02 | 6.93 | 18,030 | 24,090 | 0 |
| 05/09/2007 |
6.93
|
243,060 | 7.15 | 7.15 | 6.93 | 142,890 | 58,890 | 0 |
| 04/09/2007 |
7.15
|
228,820 | 6.97 | 7.15 | 7.02 | 174,780 | 125,810 | 0 |
| 31/08/2007 |
6.97
|
285,630 | 7.06 | 7.06 | 6.97 | 118,690 | 103,280 | 0 |
| 30/08/2007 |
7.06
|
210,440 | 7.06 | 7.06 | 6.97 | 137,070 | 60,000 | 0 |
| 29/08/2007 |
7.06
|
72,550 | 7.10 | 7.10 | 7.02 | 12,140 | 38,800 | 0 |
| 28/08/2007 |
7.10
|
120,650 | 7.19 | 7.19 | 7.06 | 45,380 | 84,780 | 0 |
| 27/08/2007 |
7.19
|
116,230 | 7.15 | 7.19 | 7.10 | 77,720 | 38,310 | 0 |
| 24/08/2007 |
7.15
|
74,860 | 7.15 | 7.19 | 7.15 | 27,500 | 51,540 | 0 |
| 23/08/2007 |
7.15
|
37,520 | 7.15 | 7.15 | 7.10 | 26,140 | 31,420 | 0 |
| 22/08/2007 |
7.15
|
135,660 | 7.19 | 7.32 | 7.15 | 100,420 | 58,900 | 0 |
| 21/08/2007 |
7.19
|
117,870 | 7.10 | 7.19 | 7.10 | 87,110 | 100,000 | 0 |
| 20/08/2007 |
7.10
|
180,820 | 7.15 | 7.15 | 6.97 | 95,160 | 149,740 | 0 |
| 17/08/2007 |
7.15
|
129,510 | 7.19 | 7.19 | 7.10 | 74,900 | 115,990 | 0 |
| 16/08/2007 |
7.19
|
153,860 | 7.32 | 7.32 | 7.19 | 67,430 | 134,000 | 0 |
| 15/08/2007 |
7.32
|
105,970 | 7.36 | 7.36 | 7.28 | 77,500 | 83,300 | 0 |
| 14/08/2007 |
7.36
|
97,410 | 7.32 | 7.41 | 7.32 | 66,110 | 86,130 | 0 |
| 13/08/2007 |
7.32
|
82,070 | 7.50 | 7.50 | 7.32 | 38,280 | 50,600 | 0 |
| 10/08/2007 |
7.50
|
70,360 | 7.50 | 7.50 | 7.32 | 44,680 | 51,250 | 0 |
| 09/08/2007 |
7.50
|
77,200 | 7.28 | 7.54 | 7.50 | 52,580 | 26,420 | 0 |
| 08/08/2007 |
7.28
|
116,730 | 7.19 | 7.41 | 7.19 | 38,380 | 109,140 | 0 |
| 07/08/2007 |
7.19
|
122,520 | 7.41 | 7.50 | 7.19 | 27,410 | 115,330 | 0 |
| 06/08/2007 |
7.41
|
41,750 | 7.50 | 7.54 | 7.41 | 26,580 | 20,430 | 0 |
| 03/08/2007 |
7.50
|
60,620 | 7.63 | 7.63 | 7.50 | 36,160 | 17,390 | 0 |
| 02/08/2007 |
7.63
|
98,310 | 7.71 | 7.71 | 7.58 | 84,610 | 90,330 | 0 |