| 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) |
-0.60 | -6.67% | 44,000 | 0 | 0 |
8.40
9.90
9.10
|
|
2 tháng
(2026-07-20) |
-1.70 | -16.83% | 62,900 | 0 | 0 |
8.20
10.10
9.10
|
|
3 tháng
(2026-06-22) |
-0.30 | -3.45% | 66,300 | 0 | 0 |
8.20
10.10
9.10
|
|
6 tháng
(2026-03-23) |
-0.60 | -6.67% | 154,600 | -500 | -0.0 |
8.10
10.60
9.10
|
|
12 tháng
(2025-09-23) |
1.02 | 13.82% | 445,300 | -22,200 | -0.2 |
6.57
10.60
9.10
|
|
24 tháng
(2024-09-30) |
-0.11 | -1.33% | 1,698,965 | -229,400 | -1.8 |
4.95
11.07
9.10
|
|
36 tháng
(2023-10-04) |
-1.19 | -12.39% | 1,861,430 | -253,000 | -2.1 |
4.95
11.07
9.10
|
|
60 tháng
(2021-10-14) |
-2.80 | -24.98% | 2,817,227 | -165,400 | -0.8 |
4.95
12.78
9.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/08/2007 |
5.85
|
10,550 | 5.71 | 5.85 | 5.71 | 0 | 0 | 0 |
| 20/08/2007 |
5.71
|
5,440 | 5.71 | 5.71 | 5.64 | 0 | 0 | 0 |
| 17/08/2007 |
5.71
|
3,450 | 5.71 | 5.71 | 5.66 | 0 | 0 | 0 |
| 16/08/2007 |
5.71
|
10,500 | 5.75 | 5.75 | 5.71 | 0 | 1,500 | 0 |
| 15/08/2007 |
5.75
|
6,450 | 5.78 | 5.82 | 5.73 | 0 | 2,000 | 0 |
| 14/08/2007 |
5.78
|
3,390 | 5.64 | 5.91 | 5.64 | 0 | 0 | 0 |
| 13/08/2007 |
5.64
|
4,190 | 5.91 | 5.91 | 5.64 | 0 | 0 | 0 |
| 10/08/2007 |
5.91
|
9,330 | 5.85 | 5.94 | 5.75 | 0 | 0 | 0 |
| 09/08/2007 |
5.85
|
2,250 | 5.94 | 5.94 | 5.85 | 0 | 0 | 0 |
| 08/08/2007 |
5.94
|
21,910 | 5.87 | 5.94 | 5.85 | 0 | 0 | 0 |
| 07/08/2007 |
5.87
|
4,990 | 5.80 | 5.87 | 5.80 | 0 | 0 | 0 |
| 06/08/2007 |
5.80
|
5,240 | 5.71 | 5.80 | 5.71 | 20 | 0 | 0 |
| 03/08/2007 |
5.71
|
16,760 | 5.89 | 6.05 | 5.62 | 20 | 0 | 0 |
| 02/08/2007 |
5.89
|
800 | 5.94 | 5.94 | 5.71 | 0 | 0 | 0 |
| 01/08/2007 |
5.94
|
19,610 | 5.66 | 5.94 | 5.89 | 0 | 0 | 0 |
| 31/07/2007 |
5.66
|
12,730 | 5.94 | 5.94 | 5.64 | 0 | 0 | 0 |
| 30/07/2007 |
5.94
|
7,720 | 5.89 | 5.94 | 5.82 | 0 | 0 | 0 |
| 27/07/2007 |
5.89
|
26,690 | 5.94 | 5.94 | 5.89 | 100 | 2,500 | 0 |
| 26/07/2007 |
5.94
|
15,750 | 6.05 | 6.05 | 5.94 | 0 | 0 | 0 |
| 25/07/2007 |
6.05
|
10,080 | 6.03 | 6.05 | 5.82 | 0 | 0 | 0 |
| 24/07/2007 |
6.03
|
8,050 | 6.05 | 6.05 | 5.94 | 0 | 0 | 0 |
| 23/07/2007 |
6.05
|
21,250 | 6.05 | 6.28 | 6.05 | 0 | 0 | 0 |
| 20/07/2007 |
6.05
|
26,290 | 5.82 | 6.05 | 5.94 | 5,000 | 0 | 0 |
| 19/07/2007 |
5.82
|
10,900 | 5.82 | 5.82 | 5.73 | 0 | 0 | 0 |
| 18/07/2007 |
5.82
|
4,580 | 5.82 | 5.82 | 5.78 | 0 | 0 | 0 |
| 17/07/2007 |
5.82
|
4,540 | 5.87 | 5.87 | 5.82 | 0 | 0 | 0 |
| 16/07/2007 |
5.87
|
11,650 | 5.89 | 5.89 | 5.87 | 0 | 0 | 0 |
| 13/07/2007 |
5.89
|
5,260 | 5.82 | 5.89 | 5.82 | 0 | 0 | 0 |
| 12/07/2007 |
5.82
|
12,600 | 5.94 | 5.94 | 5.75 | 0 | 0 | 0 |
| 11/07/2007 |
5.94
|
11,650 | 5.94 | 5.94 | 5.85 | 0 | 0 | 0 |
| 10/07/2007 |
5.94
|
6,450 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
| 09/07/2007 |
5.94
|
10,680 | 5.94 | 5.98 | 5.94 | 3,000 | 0 | 0 |
| 06/07/2007 |
5.94
|
12,050 | 5.82 | 5.94 | 5.82 | 0 | 0 | 0 |
| 05/07/2007 |
5.82
|
4,950 | 5.94 | 5.94 | 5.75 | 0 | 0 | 0 |
| 04/07/2007 |
5.94
|
12,060 | 5.73 | 5.94 | 5.73 | 0 | 0 | 0 |
| 03/07/2007 |
5.73
|
29,120 | 5.85 | 5.85 | 5.71 | 0 | 0 | 0 |
| 02/07/2007 |
5.85
|
26,390 | 6.03 | 6.03 | 5.85 | 0 | 5,000 | 0 |
| 29/06/2007 |
6.03
|
8,060 | 6.05 | 6.05 | 5.87 | 50 | 0 | 0 |
| 28/06/2007 |
6.05
|
8,180 | 6.17 | 6.17 | 6.05 | 50 | 2,000 | 0 |
| 27/06/2007 |
6.17
|
20,460 | 6.17 | 6.17 | 6.17 | 0 | 4,000 | 0 |
| 26/06/2007 |
6.17
|
21,090 | 5.89 | 6.17 | 5.89 | 5,000 | 300 | 0 |
| 25/06/2007 |
5.89
|
22,860 | 5.82 | 5.94 | 5.82 | 0 | 0 | 0 |
| 22/06/2007 |
5.82
|
13,440 | 5.94 | 5.94 | 5.71 | 0 | 7,150 | 0 |
| 21/06/2007 |
5.94
|
19,340 | 6.17 | 6.17 | 5.94 | 0 | 0 | 0 |
| 20/06/2007 |
6.17
|
9,970 | 6.17 | 6.17 | 6.05 | 0 | 0 | 0 |
| 19/06/2007 |
6.17
|
7,300 | 6.17 | 6.17 | 6.17 | 0 | 2,850 | 0 |
| 18/06/2007 |
6.17
|
16,270 | 6.39 | 6.39 | 6.17 | 2,000 | 5,000 | 0 |
| 15/06/2007 |
6.39
|
65,140 | 6.23 | 6.39 | 6.17 | 3,000 | 0 | 0 |
| 14/06/2007 |
6.23
|
14,380 | 6.37 | 6.37 | 6.17 | 0 | 0 | 0 |
| 13/06/2007 |
6.37
|
17,350 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
| 12/06/2007 |
6.37
|
38,690 | 6.37 | 6.37 | 6.14 | 11,500 | 0 | 0 |
| 11/06/2007 |
6.37
|
22,190 | 6.28 | 6.37 | 6.05 | 0 | 0 | 0 |
| 08/06/2007 |
6.28
|
83,260 | 6.23 | 6.39 | 6.23 | 0 | 8,290 | 0 |
| 07/06/2007 |
6.23
|
73,700 | 5.94 | 6.23 | 6.23 | 10,000 | 100 | 0 |
| 06/06/2007 |
5.94
|
27,640 | 5.71 | 5.94 | 5.71 | 4,000 | 320 | 0 |
| 05/06/2007 |
5.71
|
15,610 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 04/06/2007 |
5.71
|
22,790 | 5.94 | 5.94 | 5.71 | 500 | 1,500 | 0 |
| 01/06/2007 |
5.94
|
16,880 | 6.10 | 6.17 | 5.94 | 0 | 4,780 | 0 |
| 31/05/2007 |
6.10
|
18,470 | 5.82 | 6.10 | 5.82 | 7,890 | 0 | 0 |
| 30/05/2007 |
5.82
|
14,950 | 5.71 | 5.89 | 5.75 | 0 | 3,400 | 0 |
| 29/05/2007 |
5.71
|
20,150 | 5.94 | 5.94 | 5.71 | 0 | 9,000 | 0 |
| 28/05/2007 |
5.94
|
20,490 | 6.17 | 6.17 | 5.94 | 0 | 3,500 | 0 |
| 25/05/2007 |
6.17
|
41,030 | 6.17 | 6.17 | 5.96 | 0 | 0 | 0 |
| 24/05/2007 |
6.17
|
75,000 | 6.17 | 6.46 | 6.17 | 100 | 8,000 | 0 |
| 23/05/2007 |
6.17
|
7,740 | 5.89 | 6.17 | 6.17 | 0 | 0 | 0 |
| 22/05/2007 |
5.89
|
13,660 | 5.62 | 5.89 | 5.89 | 0 | 0 | 0 |
| 21/05/2007 |
5.62
|
29,540 | 5.37 | 5.62 | 5.62 | 0 | 3,000 | 0 |
| 18/05/2007 |
5.37
|
37,380 | 5.21 | 5.37 | 5.37 | 0 | 6,500 | 0 |
| 17/05/2007 |
5.21
|
6,430 | 5.25 | 5.25 | 5.02 | 0 | 0 | 0 |
| 16/05/2007 |
5.25
|
690 | 5.32 | 5.32 | 5.14 | 0 | 0 | 0 |
| 15/05/2007 |
5.32
|
10,360 | 5.37 | 5.37 | 5.32 | 0 | 0 | 0 |
| 14/05/2007 |
5.37
|
19,990 | 5.37 | 5.37 | 5.37 | 2,000 | 0 | 0 |
| 11/05/2007 |
5.37
|
7,980 | 5.25 | 5.37 | 5.25 | 5,000 | 0 | 0 |
| 10/05/2007 |
5.25
|
6,370 | 5.34 | 5.34 | 5.23 | 2,500 | 0 | 0 |
| 09/05/2007 |
5.34
|
6,290 | 5.37 | 5.37 | 5.34 | 0 | 3,000 | 0 |
| 08/05/2007 |
5.37
|
29,150 | 5.32 | 5.48 | 5.32 | 2,000 | 2,000 | 0 |
| 07/05/2007 |
5.32
|
18,440 | 5.07 | 5.32 | 5.25 | 5,000 | 0 | 0 |
| 04/05/2007 |
5.07
|
13,590 | 5.02 | 5.07 | 4.84 | 6,000 | 0 | 0 |
| 03/05/2007 |
5.02
|
14,700 | 5.21 | 5.21 | 4.96 | 0 | 0 | 0 |
| 02/05/2007 |
5.21
|
17,850 | 5.02 | 5.21 | 4.80 | 3,220 | 0 | 0 |
| 25/04/2007 |
5.02
|
7,450 | 4.80 | 5.02 | 4.96 | 0 | 0 | 0 |
| 24/04/2007 |
4.80
|
28,090 | 5.00 | 5.00 | 4.77 | 5,280 | 0 | 0 |
| 23/04/2007 |
5.00
|
17,220 | 5.25 | 5.25 | 5.00 | 0 | 0 | 0 |
| 20/04/2007 |
5.25
|
27,890 | 5.34 | 5.34 | 5.25 | 1,050 | 6,200 | 0 |
| 19/04/2007 |
5.34
|
35,400 | 5.09 | 5.34 | 5.34 | 0 | 0 | 0 |
| 18/04/2007 |
5.09
|
54,610 | 4.86 | 5.09 | 4.64 | 17,000 | 100 | 0 |
| 17/04/2007 |
4.86
|
8,650 | 5.12 | 5.12 | 4.86 | 0 | 0 | 0 |
| 16/04/2007 |
5.12
|
960 | 5.37 | 5.37 | 5.12 | 0 | 0 | 0 |
| 13/04/2007 |
5.37
|
9,600 | 5.64 | 5.64 | 5.37 | 0 | 0 | 0 |
| 12/04/2007 |
5.64
|
12,620 | 5.94 | 5.94 | 5.64 | 0 | 0 | 0 |
| 11/04/2007 |
5.94
|
27,190 | 6.17 | 6.17 | 5.89 | 1,700 | 0 | 0 |
| 10/04/2007 |
6.17
|
20,930 | 6.30 | 6.30 | 6.01 | 0 | 0 | 0 |
| 09/04/2007 |
6.30
|
15,600 | 6.62 | 6.62 | 6.30 | 90 | 0 | 0 |
| 06/04/2007 |
6.62
|
30,030 | 6.62 | 6.62 | 6.30 | 0 | 0 | 0 |
| 05/04/2007 |
6.62
|
18,720 | 6.97 | 6.97 | 6.62 | 0 | 0 | 0 |
| 04/04/2007 |
6.97
|
41,410 | 6.65 | 6.97 | 6.39 | 5,500 | 0 | 0 |
| 03/04/2007 |
6.65
|
19,550 | 6.99 | 6.99 | 6.65 | 0 | 0 | 0 |
| 02/04/2007 |
6.99
|
38,740 | 6.99 | 7.33 | 6.99 | 0 | 0 | 0 |
| 30/03/2007 |
6.99
|
22,890 | 6.67 | 6.99 | 6.99 | 0 | 0 | 0 |
| 29/03/2007 |
6.67
|
36,050 | 6.37 | 6.67 | 6.07 | 0 | 0 | 0 |