| 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) |
-0.40 | -3.85% | 3,863,400 | -106,100 | -1.1 |
9.80
15
10.05
|
|
2 tháng
(2026-07-20) |
-0.75 | -6.98% | 7,943,500 | -325,500 | -3.4 |
9.80
15
10.05
|
|
3 tháng
(2026-06-22) |
-1.70 | -14.53% | 11,262,100 | -542,100 | -5.8 |
9.80
15
10.05
|
|
6 tháng
(2026-03-23) |
-2.49 | -19.92% | 26,015,300 | -2,750,900 | -34.5 |
9.41
15
10.05
|
|
12 tháng
(2025-09-23) |
-6.04 | -37.67% | 71,561,000 | -3,564,400 | -46.3 |
9.41
16.14
10.05
|
|
24 tháng
(2024-09-30) |
-12.30 | -55.16% | 240,004,700 | -12,519,500 | -263.0 |
7.03
27.62
10.05
|
|
36 tháng
(2023-10-04) |
-5.41 | -35.10% | 481,599,600 | -13,194,137 | -296.3 |
6.78
27.62
10.05
|
|
60 tháng
(2021-10-14) |
-10.32 | -50.80% | 845,038,900 | -7,257,863 | -163.9 |
6.26
27.62
10.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/04/2007 |
4.55
|
36,100 | 4.71 | 4.71 | 4.48 | 27,040 | 0 | 0 |
| 02/04/2007 |
4.71
|
52,120 | 4.76 | 4.76 | 4.55 | 20,000 | 4,700 | 0 |
| 30/03/2007 |
4.76
|
88,620 | 4.55 | 4.76 | 4.76 | 54,800 | 6,000 | 0 |
| 29/03/2007 |
4.55
|
23,920 | 4.34 | 4.55 | 4.53 | 0 | 5,080 | 0 |
| 28/03/2007 |
4.34
|
51,140 | 4.46 | 4.46 | 4.25 | 50 | 6,790 | 0 |
| 27/03/2007 |
4.46
|
102,060 | 4.57 | 4.57 | 4.46 | 50,100 | 5,920 | 0 |
| 26/03/2007 |
4.57
|
89,630 | 4.57 | 4.57 | 4.57 | 30,000 | 25,400 | 0 |
| 23/03/2007 |
4.57
|
86,420 | 4.76 | 4.76 | 4.57 | 200 | 0 | 0 |
| 22/03/2007 |
4.76
|
34,610 | 4.98 | 4.98 | 4.76 | 600 | 0 | 0 |
| 21/03/2007 |
4.98
|
35,330 | 5.03 | 5.03 | 4.92 | 0 | 0 | 0 |
| 20/03/2007 |
5.03
|
80,300 | 5.03 | 5.03 | 4.80 | 50,500 | 0 | 0 |
| 19/03/2007 |
5.03
|
73,930 | 5.03 | 5.26 | 5.03 | 0 | 0 | 0 |
| 16/03/2007 |
5.03
|
55,160 | 4.80 | 5.03 | 5.03 | 300 | 700 | 0 |
| 15/03/2007 |
4.80
|
98,750 | 5.01 | 5.01 | 4.80 | 50,000 | 100 | 0 |
| 14/03/2007 |
5.01
|
24,450 | 5.26 | 5.26 | 5.01 | 1,070 | 0 | 0 |
| 13/03/2007 |
5.26
|
96,390 | 5.19 | 5.26 | 4.94 | 54,910 | 0 | 0 |
| 12/03/2007 |
5.19
|
119,500 | 5.19 | 5.44 | 5.19 | 90,810 | 4,800 | 0 |
| 09/03/2007 |
5.19
|
108,760 | 5.03 | 5.28 | 5.19 | 47,600 | 27,830 | 0 |
| 08/03/2007 |
5.03
|
38,360 | 4.80 | 5.03 | 5.03 | 1,460 | 100 | 0 |
| 07/03/2007 |
4.80
|
107,770 | 5.03 | 5.03 | 4.80 | 2,390 | 100 | 0 |
| 06/03/2007 |
5.03
|
82,880 | 5.26 | 5.26 | 5.03 | 51,240 | 0 | 0 |
| 05/03/2007 |
5.26
|
145,320 | 5.26 | 5.51 | 5.26 | 91,860 | 300 | 0 |
| 02/03/2007 |
5.26
|
88,360 | 5.37 | 5.37 | 5.26 | 19,370 | 0 | 0 |
| 01/03/2007 |
5.37
|
86,930 | 5.28 | 5.53 | 5.28 | 2,500 | 0 | 0 |
| 28/02/2007 |
5.28
|
121,260 | 5.10 | 5.35 | 4.92 | 3,820 | 0 | 0 |
| 27/02/2007 |
5.10
|
2,480 | 4.87 | 5.10 | 5.10 | 0 | 0 | 0 |
| 26/02/2007 |
4.87
|
5,720 | 4.64 | 4.87 | 4.80 | 0 | 0 | 0 |
| 15/02/2007 |
4.64
|
23,280 | 4.44 | 4.64 | 4.64 | 0 | 0 | 0 |
| 14/02/2007 |
4.44
|
63,570 | 4.23 | 4.44 | 4.39 | 18,990 | 0 | 0 |
| 13/02/2007 |
4.23
|
72,030 | 4.09 | 4.28 | 4.23 | 1,500 | 0 | 0 |
| 12/02/2007 |
4.09
|
40,530 | 3.91 | 4.09 | 4.09 | 0 | 0 | 0 |
| 09/02/2007 |
3.91
|
87,630 | 4.12 | 4.12 | 3.91 | 5,550 | 0 | 0 |
| 08/02/2007 |
4.12
|
48,440 | 3.93 | 4.12 | 4.12 | 0 | 0 | 0 |
| 07/02/2007 |
3.93
|
69,260 | 3.75 | 3.93 | 3.93 | 0 | 0 | 0 |
| 06/02/2007 |
3.75
|
89,790 | 3.59 | 3.75 | 3.64 | 16,080 | 0 | 0 |
| 05/02/2007 |
3.59
|
119,920 | 3.43 | 3.59 | 3.59 | 55,200 | 0 | 0 |
| 02/02/2007 |
3.43
|
164,240 | 3.41 | 3.43 | 3.43 | 0 | 0 | 0 |
| 01/02/2007 |
3.41
|
224,840 | 3.25 | 3.41 | 3.41 | 53,500 | 0 | 0 |
| 31/01/2007 |
3.25
|
61,340 | 3.11 | 3.25 | 3.25 | 18,000 | 0 | 0 |
| 30/01/2007 |
3.11
|
29,170 | 2.97 | 3.11 | 3.11 | 0 | 0 | 0 |
| 29/01/2007 |
2.97
|
84,300 | 2.83 | 2.97 | 2.97 | 72,010 | 0 | 0 |
| 26/01/2007 |
2.83
|
223,120 | 2.83 | 2.97 | 2.83 | 53,600 | 0 | 0 |
| 25/01/2007 |
2.83
|
183,980 | 2.72 | 2.83 | 2.83 | 86,190 | 0 | 0 |
| 24/01/2007 |
2.72
|
69,680 | 2.61 | 2.72 | 2.72 | 37,660 | 0 | 0 |
| 23/01/2007 |
2.61
|
93,310 | 2.49 | 2.61 | 2.61 | 0 | 0 | 0 |
| 22/01/2007 |
2.49
|
210,930 | 2.47 | 2.58 | 2.49 | 0 | 0 | 0 |
| 19/01/2007 |
2.47
|
20,170 | 2.35 | 2.47 | 2.47 | 0 | 0 | 0 |
| 18/01/2007 |
2.35
|
128,360 | 2.26 | 2.35 | 2.35 | 88,760 | 0 | 0 |
| 17/01/2007 |
2.26
|
250,760 | 2.17 | 2.27 | 2.22 | 180,000 | 0 | 0 |
| 16/01/2007 |
2.17
|
118,640 | 2.16 | 2.24 | 2.17 | 0 | 0 | 0 |
| 15/01/2007 |
2.16
|
103,090 | 2.06 | 2.16 | 2.15 | 300 | 0 | 0 |
| 12/01/2007 |
2.06
|
118,950 | 2.06 | 2.06 | 2.06 | 0 | 0 | 0 |
| 11/01/2007 |
2.06
|
68,260 | 2.16 | 2.16 | 2.06 | 0 | 0 | 0 |
| 10/01/2007 |
2.16
|
57,710 | 2.22 | 2.22 | 2.16 | 0 | 0 | 0 |
| 09/01/2007 |
2.22
|
69,130 | 2.24 | 2.24 | 2.22 | 0 | 0 | 0 |
| 08/01/2007 |
2.24
|
96,590 | 2.26 | 2.27 | 2.24 | 0 | 0 | 0 |
| 05/01/2007 |
2.26
|
143,090 | 2.16 | 2.26 | 2.26 | 0 | 0 | 0 |
| 04/01/2007 |
2.16
|
46,370 | 2.06 | 2.16 | 2.16 | 0 | 0 | 0 |
| 03/01/2007 |
2.06
|
117,380 | 2.07 | 2.07 | 1.97 | 0 | 0 | 0 |
| 02/01/2007 |
2.07
|
76,340 | 2.17 | 2.24 | 2.07 | 0 | 0 | 0 |
| 29/12/2006 |
2.17
|
45,520 | 2.17 | 2.17 | 2.17 | 110 | 0 | 0 |
| 30/11/-0001 |
0.64
|
413,100 | 0.64 | 0.64 | 0.64 | 0 | 0 | 0 |