| 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) |
-3.80 | -10.86% | 9,000 | -1,900 | -0.1 |
31.20
35.50
34
|
|
2 tháng
(2026-07-20) |
-4.80 | -13.33% | 22,700 | -1,900 | -0.1 |
31.20
36
34
|
|
3 tháng
(2026-06-22) |
-3.80 | -10.86% | 26,100 | -1,900 | -0.1 |
31.20
36
34
|
|
6 tháng
(2026-03-23) |
-0.54 | -1.71% | 152,800 | -1,900 | -0.1 |
31.20
39
34
|
|
12 tháng
(2025-09-23) |
-0.36 | -1.14% | 240,500 | -6,500 | -0.2 |
30.38
39
34
|
|
24 tháng
(2024-09-30) |
4.02 | 14.77% | 565,451 | -9,000 | -0.3 |
22.83
39
34
|
|
36 tháng
(2023-10-04) |
11.14 | 55.50% | 1,341,855 | -250,900 | -6.8 |
15.61
39
34
|
|
60 tháng
(2021-10-14) |
16.45 | 111.51% | 1,748,736 | -261,191 | -7.0 |
11.68
39
34
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/08/2007 |
4.77
|
9,320 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 17/08/2007 |
4.70
|
14,640 | 4.84 | 4.84 | 4.70 | 0 | 0 | 0 |
| 16/08/2007 |
4.84
|
9,790 | 4.86 | 4.86 | 4.75 | 200 | 0 | 0 |
| 15/08/2007 |
4.86
|
12,150 | 4.87 | 4.87 | 4.80 | 0 | 0 | 0 |
| 14/08/2007 |
4.87
|
14,500 | 4.84 | 4.93 | 4.84 | 0 | 0 | 0 |
| 13/08/2007 |
4.84
|
10,410 | 4.96 | 4.96 | 4.75 | 300 | 0 | 0 |
| 10/08/2007 |
4.96
|
15,080 | 5.02 | 5.04 | 4.96 | 0 | 0 | 0 |
| 09/08/2007 |
5.02
|
12,840 | 4.96 | 5.02 | 4.96 | 0 | 0 | 0 |
| 08/08/2007 |
4.96
|
15,780 | 4.98 | 5.02 | 4.96 | 500 | 0 | 0 |
| 07/08/2007 |
4.98
|
15,190 | 5.02 | 5.02 | 4.84 | 0 | 0 | 0 |
| 06/08/2007 |
5.02
|
12,040 | 5.05 | 5.05 | 5.02 | 20 | 0 | 0 |
| 03/08/2007 |
5.05
|
7,330 | 5.16 | 5.18 | 5.02 | 20 | 0 | 0 |
| 02/08/2007 |
5.16
|
9,940 | 5.27 | 5.27 | 5.14 | 2,000 | 0 | 0 |
| 01/08/2007 |
5.27
|
17,410 | 5.02 | 5.27 | 5.02 | 0 | 0 | 0 |
| 31/07/2007 |
5.02
|
17,900 | 5.11 | 5.11 | 5.02 | 100 | 0 | 0 |
| 30/07/2007 |
5.11
|
13,660 | 5.14 | 5.14 | 5.11 | 500 | 0 | 0 |
| 27/07/2007 |
5.14
|
22,620 | 5.21 | 5.21 | 5.14 | 500 | 0 | 0 |
| 26/07/2007 |
5.21
|
24,690 | 5.25 | 5.25 | 5.21 | 0 | 0 | 0 |
| 25/07/2007 |
5.25
|
15,430 | 5.38 | 5.38 | 5.25 | 0 | 430 | 0 |
| 24/07/2007 |
5.38
|
15,970 | 5.57 | 5.57 | 5.38 | 0 | 0 | 0 |
| 23/07/2007 |
5.57
|
81,080 | 5.86 | 6.08 | 5.57 | 0 | 500 | 0 |
| 20/07/2007 |
5.86
|
66,100 | 5.59 | 5.86 | 5.86 | 0 | 0 | 0 |
| 19/07/2007 |
5.59
|
68,690 | 5.34 | 5.59 | 5.59 | 0 | 500 | 0 |
| 18/07/2007 |
5.34
|
46,700 | 5.25 | 5.38 | 5.34 | 15,000 | 0 | 0 |
| 17/07/2007 |
5.25
|
20,040 | 5.20 | 5.25 | 5.20 | 11,110 | 100 | 0 |
| 16/07/2007 |
5.20
|
15,820 | 5.20 | 5.21 | 5.20 | 11,720 | 200 | 0 |
| 13/07/2007 |
5.20
|
9,600 | 5.07 | 5.20 | 5.16 | 0 | 0 | 0 |
| 12/07/2007 |
5.07
|
10,250 | 5.23 | 5.23 | 5.07 | 0 | 0 | 0 |
| 11/07/2007 |
5.23
|
9,770 | 5.20 | 5.30 | 5.23 | 0 | 0 | 0 |
| 10/07/2007 |
5.20
|
13,150 | 5.16 | 5.20 | 5.16 | 0 | 0 | 0 |
| 09/07/2007 |
5.16
|
11,060 | 5.11 | 5.16 | 5.13 | 0 | 0 | 0 |
| 06/07/2007 |
5.11
|
21,040 | 5.20 | 5.20 | 5.11 | 0 | 0 | 0 |
| 05/07/2007 |
5.20
|
20,200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 04/07/2007 |
5.30
|
14,310 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 03/07/2007 |
5.20
|
35,100 | 5.30 | 5.30 | 5.05 | 0 | 3,330 | 0 |
| 02/07/2007 |
5.30
|
12,320 | 5.47 | 5.47 | 5.30 | 0 | 0 | 0 |
| 29/06/2007 |
5.47
|
15,920 | 5.56 | 5.56 | 5.47 | 500 | 0 | 0 |
| 28/06/2007 |
5.56
|
38,600 | 5.65 | 5.65 | 5.56 | 50 | 3,500 | 0 |
| 27/06/2007 |
5.65
|
84,920 | 5.56 | 5.65 | 5.65 | 0 | 500 | 0 |
| 26/06/2007 |
5.56
|
34,810 | 5.38 | 5.56 | 5.47 | 0 | 1,860 | 0 |
| 25/06/2007 |
5.38
|
20,970 | 5.56 | 5.56 | 5.38 | 0 | 0 | 0 |
| 22/06/2007 |
5.56
|
36,900 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
| 21/06/2007 |
5.56
|
46,880 | 5.56 | 5.65 | 5.56 | 0 | 500 | 0 |
| 20/06/2007 |
5.56
|
60,310 | 5.38 | 5.56 | 5.54 | 0 | 0 | 0 |
| 19/06/2007 |
5.38
|
30,840 | 5.47 | 5.59 | 5.38 | 700 | 500 | 0 |
| 18/06/2007 |
5.47
|
47,300 | 5.45 | 5.56 | 5.47 | 0 | 1,000 | 0 |
| 15/06/2007 |
5.45
|
26,940 | 5.20 | 5.45 | 5.29 | 0 | 0 | 0 |
| 14/06/2007 |
5.20
|
21,960 | 5.38 | 5.38 | 5.20 | 500 | 0 | 0 |
| 13/06/2007 |
5.38
|
18,120 | 5.47 | 5.47 | 5.38 | 80 | 0 | 0 |
| 12/06/2007 |
5.47
|
29,580 | 5.56 | 5.56 | 5.47 | 18,000 | 0 | 0 |
| 11/06/2007 |
5.56
|
72,050 | 5.52 | 5.79 | 5.56 | 9,070 | 500 | 0 |
| 08/06/2007 |
5.52
|
63,660 | 5.27 | 5.52 | 5.52 | 0 | 500 | 0 |
| 07/06/2007 |
5.27
|
26,800 | 5.02 | 5.27 | 5.27 | 0 | 0 | 0 |
| 06/06/2007 |
5.02
|
15,630 | 5.11 | 5.11 | 5.02 | 500 | 0 | 0 |
| 05/06/2007 |
5.11
|
14,880 | 5.20 | 5.20 | 5.11 | 0 | 0 | 0 |
| 04/06/2007 |
5.20
|
11,780 | 5.29 | 5.38 | 5.20 | 5,500 | 0 | 0 |
| 01/06/2007 |
5.29
|
8,640 | 5.32 | 5.32 | 5.29 | 0 | 0 | 0 |
| 31/05/2007 |
5.32
|
24,150 | 5.20 | 5.36 | 5.32 | 0 | 0 | 0 |
| 30/05/2007 |
5.20
|
21,300 | 5.25 | 5.27 | 5.20 | 0 | 0 | 0 |
| 29/05/2007 |
5.25
|
15,780 | 5.30 | 5.38 | 5.25 | 0 | 0 | 0 |
| 28/05/2007 |
5.30
|
14,660 | 5.30 | 5.30 | 5.29 | 240 | 0 | 0 |
| 25/05/2007 |
5.30
|
7,950 | 5.38 | 5.38 | 5.30 | 0 | 0 | 0 |
| 24/05/2007 |
5.38
|
16,340 | 5.54 | 5.54 | 5.38 | 0 | 0 | 0 |
| 23/05/2007 |
5.54
|
18,660 | 5.29 | 5.54 | 5.54 | 0 | 500 | 0 |
| 22/05/2007 |
5.29
|
27,490 | 5.29 | 5.38 | 5.29 | 500 | 0 | 0 |
| 21/05/2007 |
5.29
|
21,850 | 5.29 | 5.29 | 5.20 | 0 | 0 | 0 |
| 18/05/2007 |
5.29
|
11,570 | 5.25 | 5.29 | 5.25 | 0 | 0 | 0 |
| 17/05/2007 |
5.25
|
18,290 | 5.29 | 5.29 | 5.25 | 0 | 0 | 0 |
| 16/05/2007 |
5.29
|
19,480 | 5.41 | 5.41 | 5.29 | 270 | 0 | 0 |
| 15/05/2007 |
5.41
|
9,210 | 5.47 | 5.47 | 5.29 | 1,010 | 0 | 0 |
| 14/05/2007 |
5.47
|
15,450 | 5.47 | 5.56 | 5.47 | 490 | 0 | 0 |
| 11/05/2007 |
5.47
|
15,180 | 5.56 | 5.56 | 5.41 | 0 | 0 | 0 |
| 10/05/2007 |
5.56
|
7,040 | 5.73 | 5.73 | 5.56 | 0 | 0 | 0 |
| 09/05/2007 |
5.73
|
16,080 | 5.65 | 5.91 | 5.73 | 200 | 500 | 0 |
| 08/05/2007 |
5.65
|
15,890 | 5.56 | 5.73 | 5.56 | 500 | 1,000 | 0 |
| 07/05/2007 |
5.56
|
7,330 | 5.56 | 5.56 | 5.38 | 1,000 | 0 | 0 |
| 04/05/2007 |
5.56
|
8,280 | 5.65 | 5.65 | 5.47 | 0 | 0 | 0 |
| 03/05/2007 |
5.65
|
5,950 | 5.73 | 5.73 | 5.65 | 1,500 | 0 | 0 |
| 02/05/2007 |
5.73
|
3,000 | 5.73 | 5.73 | 5.73 | 0 | 140 | 0 |
| 25/04/2007 |
5.73
|
5,980 | 5.47 | 5.73 | 5.65 | 90 | 0 | 0 |
| 24/04/2007 |
5.47
|
6,200 | 5.54 | 5.54 | 5.38 | 0 | 860 | 0 |
| 23/04/2007 |
5.54
|
3,950 | 5.82 | 5.82 | 5.54 | 0 | 0 | 0 |
| 20/04/2007 |
5.82
|
17,210 | 5.68 | 5.95 | 5.82 | 0 | 1,000 | 0 |
| 19/04/2007 |
5.68
|
14,130 | 5.41 | 5.68 | 5.68 | 0 | 1,000 | 0 |
| 18/04/2007 |
5.41
|
8,780 | 5.16 | 5.41 | 5.11 | 0 | 500 | 0 |
| 17/04/2007 |
5.16
|
9,290 | 5.43 | 5.43 | 5.16 | 500 | 0 | 0 |
| 16/04/2007 |
5.43
|
9,630 | 5.70 | 5.70 | 5.43 | 0 | 0 | 0 |
| 13/04/2007 |
5.70
|
4,150 | 5.99 | 5.99 | 5.70 | 0 | 0 | 0 |
| 12/04/2007 |
5.99
|
5,210 | 6.25 | 6.25 | 5.99 | 0 | 0 | 0 |
| 11/04/2007 |
6.25
|
9,920 | 6.42 | 6.42 | 6.11 | 500 | 0 | 0 |
| 10/04/2007 |
6.42
|
10,020 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
| 09/04/2007 |
6.42
|
8,310 | 6.54 | 6.54 | 6.27 | 70 | 0 | 0 |
| 06/04/2007 |
6.54
|
14,600 | 6.63 | 6.63 | 6.33 | 0 | 0 | 0 |
| 05/04/2007 |
6.63
|
14,870 | 6.63 | 6.79 | 6.31 | 0 | 370 | 0 |
| 04/04/2007 |
6.63
|
13,360 | 6.65 | 6.65 | 6.34 | 0 | 600 | 0 |
| 03/04/2007 |
6.65
|
7,920 | 6.99 | 6.99 | 6.65 | 0 | 0 | 0 |
| 02/04/2007 |
6.99
|
52,430 | 6.72 | 7.04 | 6.99 | 0 | 1,500 | 0 |
| 30/03/2007 |
6.72
|
9,850 | 6.42 | 6.72 | 6.63 | 0 | 700 | 0 |
| 29/03/2007 |
6.42
|
16,700 | 6.11 | 6.42 | 5.81 | 0 | 0 | 0 |
| 28/03/2007 |
6.11
|
6,230 | 6.42 | 6.42 | 6.11 | 0 | 0 | 0 |