| 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) |
-0.13 | -1.03% | 221,000 | 0 | 0 |
11.84
13.50
12.10
|
|
2 tháng
(2026-07-20) |
-0.13 | -1.03% | 221,000 | 0 | 0 |
11.84
13.50
12.10
|
|
3 tháng
(2026-06-22) |
-0.13 | -1.03% | 232,700 | 0 | 0 |
11.84
13.50
12.10
|
|
6 tháng
(2026-03-23) |
-0.13 | -1.03% | 243,500 | 0 | 0 |
11.84
13.50
12.10
|
|
12 tháng
(2025-09-23) |
-0.42 | -3.35% | 724,100 | 0 | 0 |
10.76
13.99
12.10
|
|
24 tháng
(2024-09-30) |
2.56 | 26.81% | 967,858 | -11,600 | -0.1 |
8.19
14.26
12.10
|
|
36 tháng
(2023-10-04) |
3.32 | 37.77% | 1,255,267 | -18,200 | -0.2 |
7.18
14.26
12.10
|
|
60 tháng
(2021-10-14) |
0.79 | 7% | 2,315,572 | -33,510 | -0.4 |
6.19
14.26
12.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2007 |
7.60
|
5,800 | 7.71 | 7.71 | 7.60 | 0 | 0 | 0 |
| 17/08/2007 |
7.71
|
4,340 | 7.71 | 7.95 | 7.60 | 0 | 0 | 0 |
| 16/08/2007 |
7.71
|
5,890 | 7.76 | 8.14 | 7.71 | 0 | 0 | 0 |
| 15/08/2007 |
7.76
|
9,790 | 8.02 | 8.02 | 7.76 | 0 | 0 | 0 |
| 14/08/2007 |
8.02
|
11,650 | 7.79 | 8.02 | 7.79 | 0 | 0 | 0 |
| 13/08/2007 |
7.79
|
2,460 | 8.18 | 8.18 | 7.79 | 0 | 0 | 0 |
| 10/08/2007 |
8.18
|
7,590 | 8.18 | 8.18 | 7.95 | 0 | 0 | 0 |
| 09/08/2007 |
8.18
|
7,710 | 7.95 | 8.18 | 7.95 | 0 | 0 | 0 |
| 08/08/2007 |
7.95
|
30,540 | 8.35 | 8.35 | 7.95 | 0 | 0 | 0 |
| 07/08/2007 |
8.35
|
7,600 | 8.35 | 8.35 | 8.07 | 0 | 0 | 0 |
| 06/08/2007 |
8.35
|
640 | 8.49 | 8.49 | 8.18 | 0 | 0 | 0 |
| 03/08/2007 |
8.49
|
1,840 | 8.56 | 8.58 | 8.30 | 1,020 | 0 | 0 |
| 02/08/2007 |
8.56
|
3,690 | 8.58 | 8.58 | 8.42 | 0 | 0 | 0 |
| 01/08/2007 |
8.58
|
1,410 | 8.21 | 8.58 | 8.42 | 0 | 0 | 0 |
| 31/07/2007 |
8.21
|
8,800 | 8.63 | 8.63 | 8.21 | 0 | 0 | 0 |
| 30/07/2007 |
8.63
|
1,900 | 8.42 | 8.74 | 8.63 | 0 | 0 | 0 |
| 27/07/2007 |
8.42
|
10,610 | 8.42 | 8.42 | 8.04 | 0 | 0 | 0 |
| 26/07/2007 |
8.42
|
6,120 | 8.63 | 8.63 | 8.42 | 0 | 1,500 | 0 |
| 25/07/2007 |
8.63
|
4,260 | 8.63 | 8.65 | 8.63 | 0 | 100 | 0 |
| 24/07/2007 |
8.63
|
1,420 | 8.56 | 8.63 | 8.42 | 0 | 0 | 0 |
| 23/07/2007 |
8.56
|
27,610 | 9.00 | 9.00 | 8.56 | 0 | 0 | 0 |
| 20/07/2007 |
9.00
|
126,850 | 9.00 | 9.33 | 9.00 | 1,500 | 3,100 | 0 |
| 19/07/2007 |
9.00
|
26,840 | 8.58 | 9.00 | 9.00 | 0 | 3,000 | 0 |
| 18/07/2007 |
8.58
|
21,460 | 8.18 | 8.58 | 8.58 | 0 | 0 | 0 |
| 17/07/2007 |
8.18
|
10,950 | 7.97 | 8.18 | 7.97 | 0 | 0 | 0 |
| 16/07/2007 |
7.97
|
10,820 | 8.37 | 8.37 | 7.97 | 0 | 210 | 0 |
| 13/07/2007 |
8.37
|
32,800 | 8.18 | 8.37 | 8.18 | 0 | 3,880 | 0 |
| 12/07/2007 |
8.18
|
8,850 | 8.18 | 8.18 | 8.18 | 0 | 1,120 | 0 |
| 11/07/2007 |
8.18
|
28,290 | 8.11 | 8.18 | 7.95 | 0 | 0 | 0 |
| 10/07/2007 |
8.11
|
12,590 | 8.04 | 8.11 | 7.95 | 0 | 0 | 0 |
| 09/07/2007 |
8.04
|
15,390 | 8.07 | 8.07 | 8.04 | 1,000 | 0 | 0 |
| 06/07/2007 |
8.07
|
2,800 | 8.18 | 8.30 | 8.07 | 1,100 | 0 | 0 |
| 05/07/2007 |
8.18
|
4,790 | 8.16 | 8.35 | 8.18 | 0 | 0 | 0 |
| 04/07/2007 |
8.16
|
3,350 | 7.79 | 8.16 | 7.79 | 0 | 0 | 0 |
| 03/07/2007 |
7.79
|
15,770 | 8.18 | 8.18 | 7.79 | 0 | 0 | 0 |
| 02/07/2007 |
8.18
|
14,590 | 8.42 | 8.42 | 8.18 | 0 | 3,000 | 0 |
| 29/06/2007 |
8.42
|
13,700 | 8.49 | 8.49 | 8.42 | 0 | 1,500 | 0 |
| 28/06/2007 |
8.49
|
9,590 | 8.65 | 8.65 | 8.49 | 0 | 0 | 0 |
| 27/06/2007 |
8.65
|
15,210 | 8.70 | 8.77 | 8.65 | 0 | 0 | 0 |
| 26/06/2007 |
8.70
|
32,770 | 8.70 | 8.70 | 8.42 | 2,000 | 0 | 0 |
| 25/06/2007 |
8.70
|
17,120 | 9.12 | 9.12 | 8.70 | 0 | 0 | 0 |
| 22/06/2007 |
9.12
|
22,620 | 8.88 | 9.12 | 8.49 | 100 | 250 | 0 |
| 21/06/2007 |
8.88
|
16,300 | 9.23 | 9.23 | 8.88 | 0 | 0 | 0 |
| 20/06/2007 |
9.23
|
51,950 | 9.47 | 9.47 | 9.23 | 0 | 2,000 | 0 |
| 19/06/2007 |
9.47
|
144,650 | 9.28 | 9.73 | 9.47 | 0 | 9,250 | 0 |
| 18/06/2007 |
9.28
|
76,330 | 8.86 | 9.28 | 9.28 | 0 | 5,000 | 0 |
| 15/06/2007 |
8.86
|
38,440 | 8.44 | 8.86 | 8.42 | 0 | 5,000 | 0 |
| 14/06/2007 |
8.44
|
16,940 | 8.65 | 8.65 | 8.44 | 0 | 4,000 | 0 |
| 13/06/2007 |
8.65
|
24,310 | 9.00 | 9.00 | 8.56 | 0 | 0 | 0 |
| 12/06/2007 |
9.00
|
75,880 | 9.00 | 9.00 | 9.00 | 100 | 1,000 | 0 |
| 11/06/2007 |
9.00
|
60,270 | 8.60 | 9.02 | 9.00 | 0 | 6,500 | 0 |
| 08/06/2007 |
8.60
|
63,740 | 8.21 | 8.60 | 8.60 | 26,000 | 0 | 0 |
| 07/06/2007 |
8.21
|
38,600 | 7.95 | 8.21 | 8.07 | 10,000 | 0 | 0 |
| 06/06/2007 |
7.95
|
19,400 | 8.07 | 8.07 | 7.95 | 0 | 0 | 0 |
| 05/06/2007 |
8.07
|
10,050 | 8.14 | 8.14 | 8.07 | 0 | 0 | 0 |
| 04/06/2007 |
8.14
|
8,280 | 8.16 | 8.16 | 8.14 | 0 | 0 | 0 |
| 01/06/2007 |
8.16
|
33,610 | 8.07 | 8.18 | 8.07 | 7,500 | 1,000 | 0 |
| 31/05/2007 |
8.07
|
21,540 | 7.95 | 8.07 | 7.62 | 0 | 0 | 0 |
| 30/05/2007 |
7.95
|
12,900 | 7.95 | 7.95 | 7.71 | 0 | 0 | 0 |
| 29/05/2007 |
7.95
|
14,000 | 7.95 | 7.95 | 7.95 | 0 | 2,000 | 0 |
| 28/05/2007 |
7.95
|
11,890 | 7.79 | 7.95 | 7.79 | 0 | 0 | 0 |
| 25/05/2007 |
7.79
|
19,800 | 8.18 | 8.18 | 7.79 | 0 | 20 | 0 |
| 24/05/2007 |
8.18
|
17,000 | 8.21 | 8.21 | 8.18 | 0 | 200 | 0 |
| 23/05/2007 |
8.21
|
19,130 | 7.83 | 8.21 | 7.95 | 0 | 100 | 0 |
| 22/05/2007 |
7.83
|
21,850 | 7.71 | 7.83 | 7.71 | 0 | 0 | 0 |
| 21/05/2007 |
7.71
|
24,020 | 7.60 | 7.71 | 7.69 | 1,140 | 0 | 0 |
| 18/05/2007 |
7.60
|
15,720 | 7.43 | 7.60 | 7.60 | 0 | 0 | 0 |
| 17/05/2007 |
7.43
|
7,060 | 7.25 | 7.43 | 7.36 | 860 | 0 | 0 |
| 16/05/2007 |
7.25
|
6,800 | 7.60 | 7.60 | 7.25 | 200 | 0 | 0 |
| 15/05/2007 |
7.60
|
20,090 | 7.46 | 7.60 | 7.48 | 0 | 0 | 0 |
| 14/05/2007 |
7.46
|
9,400 | 7.36 | 7.46 | 7.20 | 0 | 1,000 | 0 |
| 11/05/2007 |
7.36
|
6,610 | 7.13 | 7.36 | 7.06 | 0 | 0 | 0 |
| 10/05/2007 |
7.13
|
3,230 | 7.20 | 7.20 | 7.01 | 0 | 0 | 0 |
| 09/05/2007 |
7.20
|
11,030 | 7.25 | 7.46 | 7.13 | 200 | 0 | 0 |
| 08/05/2007 |
7.25
|
13,950 | 7.13 | 7.25 | 7.22 | 0 | 0 | 0 |
| 07/05/2007 |
7.13
|
4,880 | 7.13 | 7.13 | 7.01 | 0 | 0 | 0 |
| 04/05/2007 |
7.13
|
2,690 | 7.13 | 7.13 | 6.83 | 0 | 0 | 0 |
| 03/05/2007 |
7.13
|
7,120 | 7.13 | 7.13 | 7.13 | 220 | 0 | 0 |
| 02/05/2007 |
7.13
|
3,510 | 7.43 | 7.43 | 7.13 | 0 | 0 | 0 |
| 25/04/2007 |
7.43
|
12,560 | 7.08 | 7.43 | 7.08 | 0 | 0 | 0 |
| 24/04/2007 |
7.08
|
11,470 | 7.11 | 7.11 | 7.01 | 0 | 0 | 0 |
| 23/04/2007 |
7.11
|
3,080 | 7.48 | 7.48 | 7.11 | 0 | 0 | 0 |
| 20/04/2007 |
7.48
|
14,420 | 7.43 | 7.71 | 7.48 | 0 | 0 | 0 |
| 19/04/2007 |
7.43
|
13,090 | 7.08 | 7.43 | 7.43 | 0 | 0 | 0 |
| 18/04/2007 |
7.08
|
9,970 | 6.76 | 7.08 | 6.45 | 0 | 0 | 0 |
| 17/04/2007 |
6.76
|
11,770 | 7.11 | 7.11 | 6.76 | 0 | 0 | 0 |
| 16/04/2007 |
7.11
|
6,490 | 7.48 | 7.48 | 7.11 | 0 | 0 | 0 |
| 13/04/2007 |
7.48
|
11,660 | 7.81 | 7.81 | 7.43 | 0 | 0 | 0 |
| 12/04/2007 |
7.81
|
8,890 | 7.95 | 7.95 | 7.67 | 0 | 0 | 0 |
| 11/04/2007 |
7.95
|
11,420 | 7.95 | 8.02 | 7.95 | 0 | 0 | 0 |
| 10/04/2007 |
7.95
|
18,280 | 8.07 | 8.18 | 7.95 | 0 | 0 | 0 |
| 09/04/2007 |
8.07
|
16,320 | 7.95 | 8.07 | 7.71 | 0 | 0 | 0 |
| 06/04/2007 |
7.95
|
17,880 | 8.30 | 8.30 | 7.90 | 500 | 0 | 0 |
| 05/04/2007 |
8.30
|
10,770 | 7.97 | 8.30 | 7.97 | 0 | 0 | 0 |
| 04/04/2007 |
7.97
|
21,930 | 7.97 | 7.97 | 7.57 | 0 | 600 | 0 |
| 03/04/2007 |
7.97
|
10,250 | 8.37 | 8.37 | 7.97 | 0 | 0 | 0 |
| 02/04/2007 |
8.37
|
28,130 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
| 30/03/2007 |
8.37
|
52,980 | 7.97 | 8.37 | 8.32 | 500 | 0 | 0 |
| 29/03/2007 |
7.97
|
28,770 | 7.60 | 7.97 | 7.60 | 0 | 0 | 0 |
| 28/03/2007 |
7.60
|
22,200 | 8.00 | 8.00 | 7.60 | 0 | 0 | 0 |