| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
2.90 | 5.63% | 429,600 | -40,600 | -1.5 |
51.10
55.90
55.90
|
|
2 tháng
(2026-08-06) |
6.40 | 13.33% | 1,094,600 | -51,700 | -2.1 |
48
55.90
55.90
|
|
3 tháng
(2026-07-07) |
5.74 | 11.80% | 1,729,800 | -97,800 | -4.4 |
45.80
55.90
55.90
|
|
6 tháng
(2026-04-08) |
11.39 | 26.48% | 4,100,000 | -209,900 | -9.7 |
42.35
55.90
55.90
|
|
12 tháng
(2025-10-10) |
8.19 | 17.72% | 19,527,000 | 482,700 | 30.7 |
41.98
65.13
55.90
|
|
24 tháng
(2024-10-15) |
19.05 | 53.87% | 36,825,000 | 647,256 | 36.1 |
31.61
65.13
55.90
|
|
36 tháng
(2023-10-23) |
14.17 | 35.21% | 55,496,500 | 431,351 | 28.4 |
31.61
65.13
55.90
|
|
60 tháng
(2021-11-01) |
18.35 | 50.90% | 89,974,100 | 1,774,455 | 82.9 |
16.57
65.13
55.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2007 |
7.46
|
32,040 | 7.27 | 7.46 | 7.13 | 20 | 16,130 | 0 |
| 31/07/2007 |
7.27
|
43,190 | 7.41 | 7.41 | 7.13 | 25,100 | 0 | 0 |
| 30/07/2007 |
7.41
|
12,580 | 7.41 | 7.41 | 7.18 | 170 | 3,000 | 0 |
| 27/07/2007 |
7.41
|
6,240 | 7.51 | 7.51 | 7.37 | 0 | 0 | 0 |
| 26/07/2007 |
7.51
|
19,730 | 7.56 | 7.56 | 7.46 | 14,150 | 0 | 0 |
| 25/07/2007 |
7.56
|
9,630 | 7.65 | 7.65 | 7.56 | 100 | 2,300 | 0 |
| 24/07/2007 |
7.65
|
19,190 | 7.74 | 7.74 | 7.65 | 10,300 | 0 | 0 |
| 23/07/2007 |
7.74
|
61,180 | 7.65 | 7.74 | 7.65 | 26,900 | 100 | 0 |
| 20/07/2007 |
7.65
|
37,340 | 7.51 | 7.65 | 7.51 | 10,250 | 1,000 | 0 |
| 19/07/2007 |
7.51
|
15,500 | 7.51 | 7.60 | 7.51 | 0 | 0 | 0 |
| 18/07/2007 |
7.51
|
8,180 | 7.46 | 7.51 | 7.46 | 1,500 | 0 | 0 |
| 17/07/2007 |
7.46
|
15,030 | 7.56 | 7.56 | 7.46 | 200 | 0 | 0 |
| 16/07/2007 |
7.56
|
23,300 | 7.65 | 7.65 | 7.56 | 0 | 210 | 0 |
| 13/07/2007 |
7.65
|
17,480 | 7.56 | 7.65 | 7.56 | 0 | 300 | 0 |
| 12/07/2007 |
7.56
|
30,470 | 7.70 | 7.70 | 7.56 | 0 | 0 | 0 |
| 11/07/2007 |
7.70
|
32,660 | 7.84 | 7.84 | 7.70 | 1,000 | 0 | 0 |
| 10/07/2007 |
7.84
|
54,680 | 7.56 | 7.84 | 7.60 | 0 | 3,000 | 0 |
| 09/07/2007 |
7.56
|
34,210 | 7.56 | 7.56 | 7.46 | 10,500 | 14,460 | 0 |
| 06/07/2007 |
7.56
|
30,760 | 7.46 | 7.56 | 7.56 | 100 | 0 | 0 |
| 05/07/2007 |
7.46
|
118,570 | 7.51 | 7.51 | 7.46 | 53,750 | 0 | 0 |
| 04/07/2007 |
7.51
|
21,820 | 7.18 | 7.51 | 7.18 | 250 | 10 | 0 |
| 03/07/2007 |
7.18
|
91,830 | 7.18 | 7.18 | 7.18 | 72,070 | 21,190 | 0 |
| 02/07/2007 |
7.18
|
89,740 | 7.32 | 7.37 | 7.18 | 50,100 | 51,510 | 0 |
| 29/06/2007 |
7.32
|
29,470 | 7.41 | 7.41 | 7.32 | 200 | 7,100 | 0 |
| 28/06/2007 |
7.41
|
38,850 | 7.41 | 7.41 | 7.37 | 1,510 | 20,170 | 0 |
| 27/06/2007 |
7.41
|
26,470 | 7.41 | 7.41 | 7.41 | 500 | 0 | 0 |
| 26/06/2007 |
7.41
|
20,480 | 7.41 | 7.46 | 7.41 | 480 | 0 | 0 |
| 25/06/2007 |
7.41
|
27,060 | 7.46 | 7.46 | 7.41 | 2,900 | 0 | 0 |
| 22/06/2007 |
7.46
|
11,380 | 7.46 | 7.46 | 7.37 | 100 | 0 | 0 |
| 21/06/2007 |
7.46
|
66,390 | 7.56 | 7.56 | 7.37 | 4,000 | 55,670 | 0 |
| 20/06/2007 |
7.56
|
21,890 | 7.56 | 7.56 | 7.56 | 5,080 | 3,440 | 0 |
| 19/06/2007 |
7.56
|
34,990 | 7.56 | 7.60 | 7.56 | 100 | 300 | 0 |
| 18/06/2007 |
7.56
|
15,270 | 7.51 | 7.56 | 7.56 | 2,000 | 350 | 0 |
| 15/06/2007 |
7.51
|
16,350 | 7.41 | 7.51 | 7.46 | 0 | 0 | 0 |
| 14/06/2007 |
7.41
|
30,770 | 7.46 | 7.51 | 7.41 | 100 | 2,660 | 0 |
| 13/06/2007 |
7.46
|
26,010 | 7.51 | 7.51 | 7.46 | 1,050 | 340 | 0 |
| 12/06/2007 |
7.51
|
29,500 | 7.56 | 7.56 | 7.51 | 9,250 | 2,400 | 0 |
| 11/06/2007 |
7.56
|
21,050 | 7.60 | 7.60 | 7.56 | 7,050 | 2,400 | 0 |
| 08/06/2007 |
7.60
|
30,090 | 7.65 | 7.65 | 7.60 | 0 | 2,400 | 0 |
| 07/06/2007 |
7.65
|
58,650 | 7.60 | 7.74 | 7.65 | 2,000 | 2,400 | 0 |
| 06/06/2007 |
7.60
|
46,380 | 7.56 | 7.60 | 7.56 | 3,100 | 6,400 | 0 |
| 05/06/2007 |
7.56
|
61,030 | 7.51 | 7.56 | 7.51 | 200 | 520 | 0 |
| 04/06/2007 |
7.51
|
42,870 | 7.70 | 7.70 | 7.51 | 300 | 0 | 0 |
| 01/06/2007 |
7.70
|
150,830 | 7.70 | 7.84 | 7.70 | 550 | 100 | 0 |
| 31/05/2007 |
7.70
|
99,900 | 7.37 | 7.70 | 7.65 | 0 | 0 | 0 |
| 30/05/2007 |
7.37
|
28,150 | 7.56 | 7.56 | 7.32 | 0 | 0 | 0 |
| 29/05/2007 |
7.56
|
34,550 | 7.65 | 7.65 | 7.56 | 1,200 | 10,730 | 0 |
| 28/05/2007 |
7.65
|
81,660 | 7.65 | 7.98 | 7.65 | 700 | 5,900 | 0 |
| 25/05/2007 |
7.65
|
75,320 | 7.56 | 7.65 | 7.56 | 9,510 | 5,000 | 0 |
| 24/05/2007 |
7.56
|
79,430 | 7.84 | 7.84 | 7.56 | 11,000 | 10,000 | 0 |
| 23/05/2007 |
7.84
|
186,220 | 7.70 | 8.08 | 7.84 | 69,300 | 1,800 | 0 |
| 22/05/2007 |
7.70
|
43,910 | 7.37 | 7.70 | 7.70 | 13,390 | 460 | 0 |
| 21/05/2007 |
7.37
|
59,990 | 7.08 | 7.37 | 7.08 | 1,300 | 0 | 0 |
| 18/05/2007 |
7.08
|
39,880 | 7.08 | 7.13 | 7.08 | 900 | 30 | 0 |
| 17/05/2007 |
7.08
|
27,440 | 6.85 | 7.08 | 6.80 | 1,300 | 0 | 0 |
| 16/05/2007 |
6.85
|
26,110 | 7.08 | 7.08 | 6.85 | 700 | 0 | 0 |
| 15/05/2007 |
7.08
|
92,500 | 6.94 | 7.08 | 6.99 | 25,000 | 11,200 | 0 |
| 14/05/2007 |
6.94
|
45,100 | 6.80 | 6.94 | 6.85 | 400 | 1,000 | 0 |
| 11/05/2007 |
6.80
|
22,470 | 6.61 | 6.80 | 6.61 | 500 | 50 | 0 |
| 10/05/2007 |
6.61
|
104,720 | 6.61 | 6.61 | 6.61 | 82,200 | 1,000 | 0 |
| 09/05/2007 |
6.61
|
22,850 | 6.89 | 6.89 | 6.61 | 400 | 2,500 | 0 |
| 08/05/2007 |
6.89
|
120,190 | 6.66 | 6.89 | 6.71 | 20,590 | 76,160 | 0 |
| 07/05/2007 |
6.66
|
40,330 | 6.42 | 6.66 | 6.52 | 300 | 1,000 | 0 |
| 04/05/2007 |
6.42
|
30,090 | 6.61 | 6.61 | 6.38 | 500 | 8,090 | 0 |
| 03/05/2007 |
6.61
|
7,400 | 6.71 | 6.71 | 6.61 | 1,000 | 0 | 0 |
| 02/05/2007 |
6.71
|
87,420 | 6.42 | 6.71 | 6.33 | 70,510 | 11,610 | 0 |
| 25/04/2007 |
6.42
|
5,270 | 6.23 | 6.52 | 6.33 | 10,600 | 8,310 | 0 |
| 24/04/2007 |
6.23
|
261,300 | 6.52 | 6.52 | 6.23 | 20,870 | 240,990 | 0 |
| 23/04/2007 |
6.52
|
26,200 | 6.85 | 6.85 | 6.52 | 360 | 7,710 | 0 |
| 20/04/2007 |
6.85
|
79,200 | 6.94 | 6.94 | 6.71 | 45,770 | 7,710 | 0 |
| 19/04/2007 |
6.94
|
35,100 | 6.61 | 6.94 | 6.94 | 0 | 0 | 0 |
| 18/04/2007 |
6.61
|
14,750 | 6.33 | 6.61 | 6.61 | 0 | 10,880 | 0 |
| 17/04/2007 |
6.33
|
48,880 | 6.47 | 6.47 | 6.23 | 6,000 | 20,330 | 0 |
| 16/04/2007 |
6.47
|
54,610 | 6.80 | 6.80 | 6.47 | 25,000 | 150 | 0 |
| 13/04/2007 |
6.80
|
44,600 | 6.99 | 6.99 | 6.80 | 11,000 | 0 | 0 |
| 12/04/2007 |
6.99
|
47,760 | 7.23 | 7.23 | 6.99 | 17,000 | 0 | 0 |
| 11/04/2007 |
7.23
|
32,880 | 7.23 | 7.23 | 7.13 | 150 | 420 | 0 |
| 10/04/2007 |
7.23
|
22,080 | 7.27 | 7.32 | 7.23 | 200 | 0 | 0 |
| 09/04/2007 |
7.27
|
35,580 | 7.13 | 7.32 | 7.27 | 24,060 | 4,020 | 0 |
| 06/04/2007 |
7.13
|
74,410 | 7.37 | 7.37 | 7.08 | 1,000 | 0 | 0 |
| 05/04/2007 |
7.37
|
68,740 | 7.46 | 7.46 | 7.37 | 55,600 | 0 | 0 |
| 04/04/2007 |
7.46
|
36,910 | 7.27 | 7.56 | 7.27 | 6,800 | 16,030 | 0 |
| 03/04/2007 |
7.27
|
19,470 | 7.37 | 7.37 | 7.13 | 20 | 6,900 | 0 |
| 02/04/2007 |
7.37
|
44,310 | 7.74 | 7.74 | 7.37 | 20,000 | 0 | 0 |
| 30/03/2007 |
7.74
|
89,920 | 7.84 | 8.03 | 7.74 | 38,000 | 18,400 | 0 |
| 29/03/2007 |
7.84
|
98,270 | 7.51 | 7.84 | 7.74 | 100 | 7,150 | 0 |
| 28/03/2007 |
7.51
|
100,510 | 7.18 | 7.51 | 7.18 | 100 | 17,650 | 0 |
| 27/03/2007 |
7.18
|
176,270 | 7.56 | 7.56 | 7.18 | 61,500 | 20,000 | 0 |
| 26/03/2007 |
7.56
|
111,290 | 7.93 | 7.93 | 7.56 | 25,500 | 19,260 | 0 |
| 23/03/2007 |
7.93
|
61,660 | 7.93 | 7.93 | 7.93 | 10 | 3,740 | 0 |
| 22/03/2007 |
7.93
|
90,910 | 8.31 | 8.31 | 7.93 | 830 | 10,710 | 0 |
| 21/03/2007 |
8.31
|
43,010 | 8.55 | 8.55 | 8.31 | 400 | 1,800 | 0 |
| 20/03/2007 |
8.55
|
100,220 | 8.97 | 8.97 | 8.55 | 50,630 | 2,790 | 0 |
| 19/03/2007 |
8.97
|
123,720 | 8.97 | 8.97 | 8.97 | 25,350 | 8,250 | 0 |
| 16/03/2007 |
8.97
|
85,770 | 8.55 | 8.97 | 8.88 | 100 | 15,450 | 0 |
| 15/03/2007 |
8.55
|
131,740 | 8.97 | 8.97 | 8.55 | 45,100 | 16,720 | 0 |
| 14/03/2007 |
8.97
|
213,040 | 9.44 | 9.44 | 8.97 | 11,510 | 0 | 0 |
| 13/03/2007 |
9.44
|
210,920 | 9.02 | 9.44 | 9.44 | 27,800 | 152,300 | 0 |
| 12/03/2007 |
9.02
|
42,170 | 8.59 | 9.02 | 9.02 | 0 | 0 | 0 |
| 09/03/2007 |
8.59
|
212,080 | 8.22 | 8.59 | 8.59 | 42,520 | 200,100 | 0 |