| 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) |
-0.50 | -5.56% | 25,900 | 0 | 0 |
8.40
10.70
10.50
|
|
2 tháng
(2026-08-05) |
0.10 | 1.19% | 67,100 | 0 | 0 |
8.40
10.70
10.50
|
|
3 tháng
(2026-07-06) |
-0.50 | -5.56% | 82,400 | 0 | 0 |
8.20
10.70
10.50
|
|
6 tháng
(2026-04-07) |
-0.50 | -5.56% | 162,700 | -500 | 0.0 |
8.20
10.70
10.50
|
|
12 tháng
(2025-10-09) |
1.30 | 18.06% | 364,200 | -22,200 | -0.2 |
7.02
10.70
10.50
|
|
24 tháng
(2024-10-14) |
-0.61 | -6.69% | 1,663,755 | -221,400 | -1.7 |
4.95
11.07
10.50
|
|
36 tháng
(2023-10-20) |
-1.73 | -16.88% | 1,808,666 | -244,400 | -2.0 |
4.95
11.07
10.50
|
|
60 tháng
(2021-11-01) |
-2.70 | -24.09% | 2,703,025 | -144,470 | -0.6 |
4.95
12.78
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 28/03/2007 |
6.37
|
26,430 | 6.69 | 6.69 | 6.37 | 0 | 0 | 0 |
| 27/03/2007 |
6.69
|
3,160 | 7.03 | 7.03 | 6.69 | 0 | 0 | 0 |
| 26/03/2007 |
7.03
|
9,420 | 7.40 | 7.40 | 7.03 | 400 | 0 | 0 |
| 23/03/2007 |
7.40
|
30,720 | 7.60 | 7.60 | 7.24 | 0 | 1,100 | 0 |
| 22/03/2007 |
7.60
|
31,500 | 7.99 | 7.99 | 7.60 | 0 | 0 | 0 |
| 21/03/2007 |
7.99
|
66,400 | 7.99 | 8.22 | 7.99 | 0 | 340 | 0 |
| 20/03/2007 |
7.99
|
69,650 | 7.63 | 7.99 | 7.99 | 0 | 5,000 | 0 |
| 19/03/2007 |
7.63
|
89,730 | 7.28 | 7.63 | 7.28 | 0 | 100 | 0 |
| 16/03/2007 |
7.28
|
79,070 | 7.65 | 7.65 | 7.28 | 0 | 0 | 0 |
| 15/03/2007 |
7.65
|
32,810 | 8.04 | 8.04 | 7.65 | 1,550 | 0 | 0 |
| 14/03/2007 |
8.04
|
169,490 | 8.45 | 8.86 | 8.04 | 2,100 | 990 | 0 |
| 13/03/2007 |
8.45
|
50,140 | 8.06 | 8.45 | 8.45 | 0 | 0 | 0 |
| 12/03/2007 |
8.06
|
21,060 | 7.70 | 8.06 | 8.06 | 0 | 0 | 0 |
| 09/03/2007 |
7.70
|
23,120 | 7.33 | 7.70 | 7.70 | 0 | 0 | 0 |
| 08/03/2007 |
7.33
|
1,820 | 6.99 | 7.33 | 7.28 | 0 | 0 | 0 |
| 07/03/2007 |
6.99
|
6,630 | 6.67 | 6.99 | 6.99 | 0 | 0 | 0 |
| 06/03/2007 |
6.67
|
8,410 | 6.37 | 6.67 | 6.58 | 0 | 0 | 0 |
| 05/03/2007 |
6.37
|
13,550 | 6.07 | 6.37 | 6.26 | 0 | 0 | 0 |
| 02/03/2007 |
6.07
|
76,200 | 5.80 | 6.07 | 6.07 | 1,380 | 0 | 0 |
| 01/03/2007 |
5.80
|
84,830 | 5.53 | 5.80 | 5.80 | 0 | 3,500 | 0 |
| 28/02/2007 |
5.53
|
63,340 | 5.28 | 5.53 | 5.48 | 0 | 5,000 | 0 |
| 27/02/2007 |
5.28
|
9,040 | 5.02 | 5.28 | 5.28 | 0 | 1,000 | 0 |
| 26/02/2007 |
5.02
|
12,840 | 4.80 | 5.02 | 5.02 | 0 | 0 | 0 |
| 15/02/2007 |
4.80
|
41,050 | 4.66 | 4.80 | 4.66 | 7,500 | 0 | 0 |
| 14/02/2007 |
4.66
|
58,500 | 4.45 | 4.66 | 4.66 | 0 | 0 | 0 |
| 13/02/2007 |
4.45
|
49,480 | 4.45 | 4.45 | 4.45 | 9,500 | 0 | 0 |
| 12/02/2007 |
4.45
|
90,950 | 4.66 | 4.66 | 4.45 | 0 | 100 | 0 |
| 09/02/2007 |
4.66
|
164,030 | 4.45 | 4.66 | 4.66 | 200 | 150 | 0 |
| 08/02/2007 |
4.45
|
42,030 | 4.25 | 4.45 | 4.45 | 6,330 | 100 | 0 |
| 07/02/2007 |
4.25
|
43,000 | 4.06 | 4.25 | 4.25 | 0 | 0 | 0 |
| 06/02/2007 |
4.06
|
15,450 | 3.88 | 4.06 | 4.06 | 0 | 2,000 | 0 |
| 05/02/2007 |
3.88
|
16,250 | 3.70 | 3.88 | 3.88 | 0 | 0 | 0 |
| 02/02/2007 |
3.70
|
2,810 | 3.65 | 3.70 | 3.70 | 0 | 0 | 0 |
| 01/02/2007 |
3.65
|
590 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 31/01/2007 |
3.65
|
4,530 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 30/01/2007 |
3.65
|
8,820 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
| 29/01/2007 |
3.65
|
15,600 | 3.70 | 3.77 | 3.65 | 0 | 0 | 0 |
| 26/01/2007 |
3.70
|
16,930 | 3.63 | 3.77 | 3.70 | 0 | 0 | 0 |
| 25/01/2007 |
3.63
|
10,950 | 3.70 | 3.70 | 3.52 | 0 | 100 | 0 |
| 24/01/2007 |
3.70
|
12,450 | 3.70 | 3.70 | 3.56 | 0 | 0 | 0 |