| 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) |
1.45 | 10.39% | 2,171,700 | 584 | 0 |
13.55
15.45
14.75
|
|
2 tháng
(2026-08-10) |
2.40 | 18.46% | 3,056,100 | 584 | 0 |
12.65
15.45
14.75
|
|
3 tháng
(2026-07-10) |
3.20 | 26.23% | 3,750,200 | 584 | 0 |
11.80
15.45
14.75
|
|
6 tháng
(2026-04-13) |
2.66 | 20.91% | 5,741,900 | 584 | 0 |
11.80
15.45
14.75
|
|
12 tháng
(2025-10-13) |
2.85 | 22.67% | 18,140,400 | 584 | 0 |
11.80
16.34
14.75
|
|
24 tháng
(2024-10-18) |
3.31 | 27.37% | 26,256,700 | 584 | 0 |
11.45
16.34
14.75
|
|
36 tháng
(2023-10-24) |
3.18 | 26.05% | 34,988,800 | 584 | 0 |
11
16.34
14.75
|
|
60 tháng
(2021-11-03) |
-3.02 | -16.41% | 62,230,400 | 584 | 0 |
11
19.85
14.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/08/2007 |
5.07
|
29,150 | 4.83 | 5.07 | 4.87 | 16,540 | 0 | 0 |
| 31/07/2007 |
4.83
|
76,350 | 4.87 | 4.92 | 4.64 | 37,030 | 63,300 | 0 |
| 30/07/2007 |
4.87
|
18,200 | 5.07 | 5.07 | 4.87 | 0 | 0 | 0 |
| 27/07/2007 |
5.07
|
37,320 | 5.16 | 5.16 | 5.02 | 10,100 | 17,090 | 0 |
| 26/07/2007 |
5.16
|
23,570 | 5.26 | 5.26 | 5.16 | 8,770 | 2,910 | 0 |
| 25/07/2007 |
5.26
|
37,970 | 5.21 | 5.26 | 5.16 | 20,940 | 10,000 | 0 |
| 24/07/2007 |
5.21
|
43,200 | 5.35 | 5.35 | 5.21 | 21,360 | 29,000 | 0 |
| 23/07/2007 |
5.35
|
55,960 | 5.40 | 5.45 | 5.35 | 28,060 | 11,000 | 0 |
| 20/07/2007 |
5.40
|
57,030 | 5.40 | 5.45 | 5.40 | 30,100 | 0 | 0 |
| 19/07/2007 |
5.40
|
57,080 | 5.35 | 5.50 | 5.40 | 35,500 | 0 | 0 |
| 18/07/2007 |
5.35
|
65,200 | 5.35 | 5.45 | 5.35 | 35,000 | 160 | 0 |
| 17/07/2007 |
5.35
|
83,570 | 5.30 | 5.45 | 5.35 | 40,000 | 17,700 | 0 |
| 16/07/2007 |
5.30
|
63,850 | 5.40 | 5.50 | 5.30 | 37,350 | 830 | 0 |
| 13/07/2007 |
5.40
|
60,520 | 5.35 | 5.45 | 5.40 | 35,000 | 0 | 0 |
| 12/07/2007 |
5.35
|
131,290 | 5.40 | 5.64 | 5.35 | 48,450 | 170 | 0 |
| 11/07/2007 |
5.40
|
114,510 | 5.16 | 5.40 | 5.40 | 61,200 | 1,960 | 0 |
| 10/07/2007 |
5.16
|
54,660 | 5.07 | 5.21 | 5.16 | 40,000 | 0 | 0 |
| 09/07/2007 |
5.07
|
63,440 | 5.07 | 5.21 | 5.07 | 42,410 | 15,000 | 0 |
| 06/07/2007 |
5.07
|
59,760 | 5.02 | 5.16 | 5.07 | 52,300 | 0 | 0 |
| 05/07/2007 |
5.02
|
59,120 | 5.02 | 5.21 | 5.02 | 50,050 | 0 | 0 |
| 04/07/2007 |
5.02
|
69,420 | 4.87 | 5.07 | 4.97 | 52,000 | 0 | 0 |
| 03/07/2007 |
4.87
|
55,160 | 4.92 | 5.07 | 4.87 | 40,900 | 2,000 | 0 |
| 02/07/2007 |
4.92
|
43,680 | 5.02 | 5.21 | 4.92 | 30,000 | 420 | 0 |
| 29/06/2007 |
5.02
|
31,150 | 5.16 | 5.16 | 4.97 | 0 | 11,380 | 0 |
| 28/06/2007 |
5.16
|
49,900 | 5.21 | 5.21 | 5.11 | 8,140 | 25,730 | 0 |
| 27/06/2007 |
5.21
|
36,360 | 5.30 | 5.30 | 5.21 | 600 | 1,000 | 0 |
| 26/06/2007 |
5.30
|
51,720 | 5.26 | 5.35 | 5.26 | 35,300 | 0 | 0 |
| 25/06/2007 |
5.26
|
45,640 | 5.35 | 5.35 | 5.26 | 35,000 | 0 | 0 |
| 22/06/2007 |
5.35
|
42,120 | 5.35 | 5.35 | 5.35 | 35,000 | 5,200 | 0 |
| 21/06/2007 |
5.35
|
49,300 | 5.40 | 5.40 | 5.35 | 35,000 | 0 | 0 |
| 20/06/2007 |
5.40
|
710 | 5.40 | 5.40 | 5.35 | 35,400 | 10,000 | 0 |
| 19/06/2007 |
5.40
|
97,950 | 5.26 | 5.40 | 5.35 | 54,210 | 0 | 0 |
| 18/06/2007 |
5.26
|
47,760 | 5.35 | 5.40 | 5.26 | 30,000 | 2,150 | 0 |
| 15/06/2007 |
5.35
|
56,460 | 5.26 | 5.35 | 5.30 | 30,000 | 0 | 0 |
| 14/06/2007 |
5.26
|
46,770 | 5.26 | 5.35 | 5.26 | 25,000 | 0 | 0 |
| 13/06/2007 |
5.26
|
47,210 | 5.26 | 5.26 | 5.26 | 17,590 | 490 | 0 |
| 12/06/2007 |
5.26
|
47,500 | 5.26 | 5.26 | 5.21 | 400 | 0 | 0 |
| 11/06/2007 |
5.26
|
30,420 | 5.26 | 5.26 | 5.26 | 1,400 | 500 | 0 |
| 08/06/2007 |
5.26
|
63,960 | 5.40 | 5.40 | 5.26 | 2,600 | 50,000 | 0 |
| 07/06/2007 |
5.40
|
23,250 | 5.45 | 5.45 | 5.35 | 0 | 0 | 0 |
| 06/06/2007 |
5.45
|
57,280 | 5.30 | 5.45 | 5.30 | 600 | 21,920 | 0 |
| 05/06/2007 |
5.30
|
83,100 | 5.45 | 5.45 | 5.26 | 30,780 | 2,000 | 0 |
| 04/06/2007 |
5.45
|
64,700 | 5.50 | 5.54 | 5.45 | 36,500 | 5,000 | 0 |
| 01/06/2007 |
5.50
|
72,810 | 5.50 | 5.54 | 5.50 | 36,000 | 0 | 0 |
| 31/05/2007 |
5.50
|
65,930 | 5.54 | 5.54 | 5.45 | 37,700 | 2,400 | 0 |
| 30/05/2007 |
5.54
|
71,220 | 5.45 | 5.54 | 5.40 | 42,600 | 0 | 0 |
| 29/05/2007 |
5.45
|
93,230 | 5.54 | 5.54 | 5.45 | 0 | 61,330 | 0 |
| 28/05/2007 |
5.54
|
43,050 | 5.30 | 5.54 | 5.54 | 11,680 | 2,000 | 0 |
| 25/05/2007 |
5.30
|
163,980 | 5.45 | 5.45 | 5.30 | 350 | 122,810 | 0 |
| 24/05/2007 |
5.45
|
60,410 | 5.73 | 5.73 | 5.45 | 0 | 0 | 0 |
| 23/05/2007 |
5.73
|
108,090 | 5.64 | 5.88 | 5.73 | 1,100 | 3,460 | 0 |
| 22/05/2007 |
5.64
|
138,620 | 5.50 | 5.64 | 5.54 | 11,030 | 50 | 0 |
| 21/05/2007 |
5.50
|
39,100 | 5.35 | 5.50 | 5.45 | 0 | 100 | 0 |
| 18/05/2007 |
5.35
|
119,610 | 5.30 | 5.35 | 5.30 | 950 | 91,380 | 0 |
| 17/05/2007 |
5.30
|
89,230 | 5.45 | 5.45 | 5.30 | 0 | 72,880 | 0 |
| 16/05/2007 |
5.45
|
33,310 | 5.35 | 5.45 | 5.45 | 100 | 9,000 | 0 |
| 15/05/2007 |
5.35
|
143,730 | 5.59 | 5.59 | 5.35 | 30,050 | 122,160 | 0 |
| 14/05/2007 |
5.59
|
24,080 | 5.64 | 5.64 | 5.59 | 0 | 2,110 | 0 |
| 11/05/2007 |
5.64
|
27,640 | 5.64 | 5.64 | 5.59 | 5,000 | 0 | 0 |
| 10/05/2007 |
5.64
|
44,820 | 5.83 | 5.83 | 5.64 | 24,300 | 5,100 | 0 |
| 09/05/2007 |
5.83
|
75,720 | 5.59 | 5.83 | 5.83 | 45,010 | 20,000 | 0 |
| 08/05/2007 |
5.59
|
70,840 | 5.35 | 5.59 | 5.54 | 46,630 | 41,000 | 0 |
| 07/05/2007 |
5.35
|
27,390 | 5.40 | 5.40 | 5.35 | 190 | 15,170 | 0 |
| 04/05/2007 |
5.40
|
18,940 | 5.35 | 5.40 | 5.35 | 10,000 | 4,830 | 0 |
| 03/05/2007 |
5.35
|
26,360 | 5.26 | 5.35 | 5.35 | 19,000 | 11,680 | 0 |
| 02/05/2007 |
5.26
|
28,580 | 5.40 | 5.50 | 5.26 | 6,700 | 15,960 | 0 |
| 25/04/2007 |
5.40
|
27,730 | 5.35 | 5.40 | 5.35 | 500 | 12,870 | 0 |
| 24/04/2007 |
5.35
|
23,480 | 5.54 | 5.54 | 5.30 | 0 | 0 | 0 |
| 23/04/2007 |
5.54
|
21,840 | 5.78 | 5.78 | 5.54 | 30 | 0 | 0 |
| 20/04/2007 |
5.78
|
27,560 | 5.88 | 5.88 | 5.78 | 12,000 | 4,140 | 0 |
| 19/04/2007 |
5.88
|
73,810 | 5.78 | 6.02 | 5.88 | 580 | 20,000 | 0 |
| 18/04/2007 |
5.78
|
12,950 | 5.54 | 5.78 | 5.54 | 0 | 30 | 0 |
| 17/04/2007 |
5.54
|
68,800 | 5.54 | 5.54 | 5.54 | 57,650 | 8,480 | 0 |
| 16/04/2007 |
5.54
|
126,390 | 5.83 | 5.83 | 5.54 | 90,030 | 83,400 | 0 |
| 13/04/2007 |
5.83
|
54,400 | 6.07 | 6.07 | 5.78 | 6,250 | 14,950 | 0 |
| 12/04/2007 |
6.07
|
38,990 | 6.21 | 6.21 | 6.07 | 12,050 | 50 | 0 |
| 11/04/2007 |
6.21
|
17,770 | 6.36 | 6.36 | 6.21 | 0 | 0 | 0 |
| 10/04/2007 |
6.36
|
31,990 | 6.36 | 6.36 | 6.36 | 20,100 | 0 | 0 |
| 09/04/2007 |
6.36
|
37,520 | 6.21 | 6.50 | 6.36 | 27,260 | 0 | 0 |
| 06/04/2007 |
6.21
|
21,760 | 6.40 | 6.40 | 6.21 | 300 | 0 | 0 |
| 05/04/2007 |
6.40
|
105,800 | 6.40 | 6.40 | 6.40 | 83,560 | 0 | 0 |
| 04/04/2007 |
6.40
|
18,820 | 6.12 | 6.40 | 6.12 | 0 | 300 | 0 |
| 03/04/2007 |
6.12
|
42,770 | 6.40 | 6.40 | 6.12 | 100 | 0 | 0 |
| 02/04/2007 |
6.40
|
55,960 | 6.64 | 6.64 | 6.40 | 1,000 | 0 | 0 |
| 30/03/2007 |
6.64
|
170,280 | 6.36 | 6.64 | 6.59 | 600 | 0 | 0 |
| 29/03/2007 |
6.36
|
141,280 | 6.07 | 6.36 | 6.36 | 2,100 | 84,490 | 0 |
| 28/03/2007 |
6.07
|
63,970 | 6.36 | 6.36 | 6.07 | 100 | 2,000 | 0 |
| 27/03/2007 |
6.36
|
76,160 | 6.64 | 6.64 | 6.36 | 52,940 | 0 | 0 |
| 26/03/2007 |
6.64
|
65,300 | 6.98 | 6.98 | 6.64 | 33,290 | 3,530 | 0 |
| 23/03/2007 |
6.98
|
42,760 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
| 22/03/2007 |
6.98
|
64,590 | 7.26 | 7.26 | 6.98 | 1,960 | 0 | 0 |
| 21/03/2007 |
7.26
|
75,580 | 7.65 | 7.65 | 7.26 | 11,370 | 0 | 0 |
| 20/03/2007 |
7.65
|
87,290 | 7.69 | 7.69 | 7.65 | 950 | 5,000 | 0 |
| 19/03/2007 |
7.69
|
148,290 | 7.36 | 7.69 | 7.69 | 32,000 | 60,000 | 0 |
| 16/03/2007 |
7.36
|
85,100 | 7.36 | 7.36 | 7.02 | 110 | 23,400 | 0 |
| 15/03/2007 |
7.36
|
21,970 | 7.74 | 7.74 | 7.36 | 0 | 0 | 0 |
| 14/03/2007 |
7.74
|
71,980 | 8.12 | 8.12 | 7.74 | 200 | 33,830 | 0 |
| 13/03/2007 |
8.12
|
110,500 | 8.31 | 8.31 | 8.12 | 0 | 22,700 | 0 |
| 12/03/2007 |
8.31
|
204,370 | 8.12 | 8.51 | 8.31 | 20 | 300 | 0 |
| 09/03/2007 |
8.12
|
135,920 | 8.36 | 8.36 | 8.12 | 710 | 33,570 | 0 |