| 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) |
-1.50 | -8.33% | 3,600 | 0 | 0 |
15
18.40
18.40
|
|
2 tháng
(2026-08-05) |
1.20 | 7.84% | 5,900 | 0 | 0 |
15
18.40
18.40
|
|
3 tháng
(2026-07-06) |
0.50 | 3.12% | 12,700 | 0 | 0 |
14
18.40
18.40
|
|
6 tháng
(2026-04-07) |
6.26 | 61.21% | 45,100 | 0 | 0 |
10.24
18.40
18.40
|
|
12 tháng
(2025-10-09) |
5.23 | 46.43% | 85,400 | 0 | 0 |
10.24
18.40
18.40
|
|
24 tháng
(2024-10-14) |
7.62 | 85.87% | 451,881 | 0 | 0 |
8.61
18.40
18.40
|
|
36 tháng
(2023-10-20) |
6.34 | 62.44% | 722,012 | -7,100 | -0.1 |
8.37
18.40
18.40
|
|
60 tháng
(2021-11-01) |
4.33 | 35.53% | 1,375,225 | -28,731 | -0.3 |
8.37
18.40
18.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/06/2007 |
4.15
|
16,900 | 3.95 | 4.15 | 4.07 | 5,790 | 0 | 0 |
| 05/06/2007 |
3.95
|
6,480 | 3.95 | 3.95 | 3.95 | 0 | 2,480 | 0 |
| 04/06/2007 |
3.95
|
1,180 | 3.95 | 4.07 | 3.95 | 0 | 100 | 0 |
| 01/06/2007 |
3.95
|
5,140 | 3.95 | 4.02 | 3.95 | 0 | 0 | 0 |
| 31/05/2007 |
3.95
|
1,850 | 3.93 | 3.95 | 3.88 | 0 | 0 | 0 |
| 30/05/2007 |
3.93
|
1,700 | 3.97 | 4.02 | 3.93 | 0 | 0 | 0 |
| 29/05/2007 |
3.97
|
6,800 | 4.07 | 4.11 | 3.97 | 0 | 0 | 0 |
| 28/05/2007 |
4.07
|
7,620 | 3.88 | 4.07 | 4.07 | 0 | 0 | 0 |
| 25/05/2007 |
3.88
|
5,640 | 4.04 | 4.04 | 3.84 | 300 | 0 | 0 |
| 24/05/2007 |
4.04
|
4,110 | 4.25 | 4.25 | 4.04 | 0 | 0 | 0 |
| 23/05/2007 |
4.25
|
5,410 | 4.17 | 4.25 | 4.17 | 0 | 0 | 0 |
| 22/05/2007 |
4.17
|
7,610 | 3.97 | 4.17 | 4.17 | 0 | 200 | 0 |
| 21/05/2007 |
3.97
|
6,190 | 3.83 | 3.97 | 3.93 | 0 | 0 | 0 |
| 18/05/2007 |
3.83
|
19,270 | 3.83 | 3.83 | 3.70 | 0 | 0 | 0 |
| 17/05/2007 |
3.83
|
4,010 | 3.83 | 3.83 | 3.65 | 0 | 0 | 0 |
| 16/05/2007 |
3.83
|
4,700 | 3.83 | 3.83 | 3.79 | 0 | 0 | 0 |
| 15/05/2007 |
3.83
|
2,630 | 3.88 | 3.88 | 3.83 | 0 | 0 | 0 |
| 14/05/2007 |
3.88
|
3,300 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 11/05/2007 |
3.88
|
860 | 3.88 | 3.88 | 3.88 | 200 | 0 | 0 |
| 10/05/2007 |
3.88
|
9,200 | 3.79 | 3.88 | 3.79 | 0 | 0 | 0 |
| 09/05/2007 |
3.79
|
9,540 | 3.88 | 3.88 | 3.79 | 0 | 0 | 0 |
| 08/05/2007 |
3.88
|
12,700 | 3.88 | 3.97 | 3.88 | 0 | 0 | 0 |
| 07/05/2007 |
3.88
|
5,970 | 3.97 | 3.97 | 3.88 | 0 | 0 | 0 |
| 04/05/2007 |
3.97
|
2,700 | 3.88 | 3.97 | 3.97 | 0 | 0 | 0 |
| 03/05/2007 |
3.88
|
4,200 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
| 02/05/2007 |
3.88
|
3,280 | 3.97 | 3.97 | 3.79 | 0 | 0 | 0 |
| 25/04/2007 |
3.97
|
4,420 | 3.79 | 3.97 | 3.79 | 0 | 0 | 0 |
| 24/04/2007 |
3.79
|
6,600 | 3.79 | 3.97 | 3.60 | 200 | 0 | 0 |
| 23/04/2007 |
3.79
|
1,430 | 3.97 | 3.97 | 3.78 | 0 | 0 | 0 |
| 20/04/2007 |
3.97
|
5,900 | 4.14 | 4.14 | 3.97 | 1,200 | 0 | 0 |
| 19/04/2007 |
4.14
|
11,560 | 3.95 | 4.14 | 4.14 | 0 | 0 | 0 |
| 18/04/2007 |
3.95
|
6,150 | 3.76 | 3.95 | 3.60 | 0 | 0 | 0 |
| 17/04/2007 |
3.76
|
1,860 | 3.95 | 3.95 | 3.76 | 0 | 0 | 0 |
| 16/04/2007 |
3.95
|
4,900 | 4.16 | 4.16 | 3.95 | 0 | 0 | 0 |
| 13/04/2007 |
4.16
|
6,200 | 4.34 | 4.34 | 4.13 | 0 | 0 | 0 |
| 12/04/2007 |
4.34
|
3,600 | 4.44 | 4.44 | 4.34 | 0 | 0 | 0 |
| 11/04/2007 |
4.44
|
1,400 | 4.48 | 4.48 | 4.44 | 0 | 0 | 0 |
| 10/04/2007 |
4.48
|
4,790 | 4.44 | 4.48 | 4.44 | 0 | 0 | 0 |
| 09/04/2007 |
4.44
|
6,030 | 4.62 | 4.62 | 4.40 | 0 | 0 | 0 |
| 06/04/2007 |
4.62
|
1,630 | 4.71 | 4.71 | 4.62 | 0 | 0 | 0 |
| 05/04/2007 |
4.71
|
7,510 | 4.62 | 4.80 | 4.71 | 0 | 0 | 0 |
| 04/04/2007 |
4.62
|
1,300 | 4.53 | 4.62 | 4.34 | 0 | 0 | 0 |
| 03/04/2007 |
4.53
|
8,810 | 4.76 | 4.76 | 4.53 | 0 | 0 | 0 |
| 02/04/2007 |
4.76
|
9,690 | 4.76 | 4.76 | 4.62 | 0 | 0 | 0 |
| 30/03/2007 |
4.76
|
9,870 | 4.56 | 4.76 | 4.76 | 0 | 0 | 0 |
| 29/03/2007 |
4.56
|
3,200 | 4.34 | 4.56 | 4.44 | 0 | 250 | 0 |
| 28/03/2007 |
4.34
|
2,850 | 4.56 | 4.56 | 4.34 | 250 | 0 | 0 |
| 27/03/2007 |
4.56
|
2,260 | 4.80 | 4.80 | 4.56 | 250 | 0 | 0 |
| 26/03/2007 |
4.80
|
15,830 | 5.04 | 5.04 | 4.80 | 200 | 0 | 0 |
| 23/03/2007 |
5.04
|
6,790 | 5.27 | 5.27 | 5.04 | 0 | 0 | 0 |
| 22/03/2007 |
5.27
|
3,500 | 5.54 | 5.54 | 5.27 | 0 | 0 | 0 |
| 21/03/2007 |
5.54
|
3,700 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 20/03/2007 |
5.54
|
10,310 | 5.36 | 5.59 | 5.54 | 100 | 0 | 0 |
| 19/03/2007 |
5.36
|
8,460 | 5.13 | 5.36 | 5.36 | 0 | 0 | 0 |
| 16/03/2007 |
5.13
|
40,320 | 5.36 | 5.36 | 5.13 | 250 | 0 | 0 |
| 15/03/2007 |
5.36
|
1,640 | 5.64 | 5.64 | 5.36 | 0 | 0 | 0 |
| 14/03/2007 |
5.64
|
13,960 | 5.91 | 6.19 | 5.64 | 0 | 0 | 0 |
| 13/03/2007 |
5.91
|
13,680 | 5.64 | 5.91 | 5.64 | 0 | 0 | 0 |
| 12/03/2007 |
5.64
|
21,740 | 5.41 | 5.64 | 5.64 | 0 | 0 | 0 |
| 09/03/2007 |
5.41
|
39,050 | 5.41 | 5.41 | 5.36 | 1,000 | 0 | 0 |
| 08/03/2007 |
5.41
|
27,190 | 5.17 | 5.41 | 5.17 | 0 | 0 | 0 |
| 07/03/2007 |
5.17
|
23,220 | 4.99 | 5.22 | 5.17 | 0 | 0 | 0 |
| 06/03/2007 |
4.99
|
24,860 | 4.94 | 5.17 | 4.99 | 0 | 0 | 0 |
| 05/03/2007 |
4.94
|
17,880 | 4.71 | 4.94 | 4.80 | 0 | 0 | 0 |
| 02/03/2007 |
4.71
|
14,800 | 4.56 | 4.71 | 4.71 | 0 | 0 | 0 |
| 01/03/2007 |
4.56
|
4,700 | 4.80 | 4.80 | 4.56 | 0 | 100 | 0 |
| 28/02/2007 |
4.80
|
13,070 | 4.99 | 4.99 | 4.80 | 0 | 0 | 0 |
| 27/02/2007 |
4.99
|
27,490 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 26/02/2007 |
4.99
|
7,380 | 4.76 | 4.99 | 4.57 | 0 | 0 | 0 |
| 15/02/2007 |
4.76
|
3,600 | 4.62 | 4.76 | 4.62 | 0 | 12,000 | 0 |
| 14/02/2007 |
4.62
|
5,550 | 4.44 | 4.62 | 4.44 | 0 | 0 | 0 |
| 13/02/2007 |
4.44
|
4,300 | 4.62 | 4.62 | 4.43 | 0 | 0 | 0 |
| 12/02/2007 |
4.62
|
12,080 | 4.62 | 4.62 | 4.39 | 0 | 0 | 0 |
| 09/02/2007 |
4.62
|
7,520 | 4.71 | 4.71 | 4.53 | 0 | 0 | 0 |
| 08/02/2007 |
4.71
|
48,830 | 4.71 | 4.94 | 4.71 | 0 | 0 | 0 |
| 07/02/2007 |
4.71
|
9,990 | 4.51 | 4.71 | 4.71 | 0 | 0 | 0 |
| 06/02/2007 |
4.51
|
16,830 | 4.30 | 4.51 | 4.50 | 0 | 300 | 0 |
| 05/02/2007 |
4.30
|
3,300 | 4.09 | 4.30 | 4.25 | 0 | 0 | 0 |
| 02/02/2007 |
4.09
|
6,600 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 01/02/2007 |
4.09
|
6,670 | 4.31 | 4.31 | 4.09 | 0 | 0 | 0 |
| 31/01/2007 |
4.31
|
2,370 | 4.67 | 4.67 | 4.31 | 2,000 | 0 | 0 |
| 30/01/2007 |
4.67
|
400 | 4.46 | 4.67 | 4.67 | 0 | 0 | 0 |
| 29/01/2007 |
4.46
|
1,300 | 4.25 | 4.46 | 4.44 | 0 | 0 | 0 |
| 26/01/2007 |
4.25
|
10,550 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 25/01/2007 |
4.25
|
20,680 | 4.25 | 4.25 | 4.20 | 5,000 | 0 | 0 |
| 24/01/2007 |
4.25
|
10,050 | 4.31 | 4.31 | 4.10 | 0 | 0 | 0 |
| 23/01/2007 |
4.31
|
15,180 | 4.53 | 4.53 | 4.31 | 5,000 | 100 | 0 |
| 22/01/2007 |
4.53
|
18,970 | 4.76 | 4.76 | 4.53 | 0 | 0 | 0 |
| 19/01/2007 |
4.76
|
12,360 | 4.99 | 4.99 | 4.76 | 10 | 0 | 0 |
| 18/01/2007 |
4.99
|
8,810 | 5.22 | 5.22 | 4.99 | 10 | 0 | 0 |
| 17/01/2007 |
5.22
|
19,950 | 5.22 | 5.41 | 5.22 | 500 | 0 | 0 |
| 16/01/2007 |
5.22
|
33,070 | 4.99 | 5.22 | 5.22 | 0 | 0 | 0 |
| 15/01/2007 |
4.99
|
21,200 | 4.76 | 4.99 | 4.99 | 1,000 | 0 | 0 |
| 12/01/2007 |
4.76
|
24,960 | 4.57 | 4.76 | 4.76 | 300 | 0 | 0 |
| 11/01/2007 |
4.57
|
8,660 | 4.36 | 4.57 | 4.57 | 0 | 0 | 0 |
| 10/01/2007 |
4.36
|
6,100 | 4.16 | 4.36 | 4.34 | 0 | 0 | 0 |
| 09/01/2007 |
4.16
|
2,100 | 3.96 | 4.16 | 4.16 | 0 | 0 | 0 |
| 08/01/2007 |
3.96
|
440 | 3.78 | 3.96 | 3.96 | 0 | 0 | 0 |
| 05/01/2007 |
3.78
|
100 | 3.60 | 3.78 | 3.78 | 0 | 0 | 0 |
| 04/01/2007 |
3.60
|
400 | 3.44 | 3.60 | 3.60 | 0 | 0 | 0 |