| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
1.90 | 5.66% | 435,300 | -13,000 | -0.3 |
32.40
35.45
34.80
|
|
2 tháng
(2026-08-10) |
1.55 | 4.57% | 616,500 | -22,600 | -0.6 |
32.40
35.45
34.80
|
|
3 tháng
(2026-07-10) |
1.15 | 3.35% | 1,004,200 | -52,800 | -1.6 |
32.40
35.45
34.80
|
|
6 tháng
(2026-04-13) |
-0.49 | -1.35% | 2,314,800 | -134,600 | -4.7 |
32.40
37.45
34.80
|
|
12 tháng
(2025-10-13) |
1.08 | 3.14% | 11,346,800 | -70,200 | -2.2 |
32.40
42
34.80
|
|
24 tháng
(2024-10-18) |
-7.80 | -18.04% | 33,988,600 | 139,771 | -3.5 |
29.91
44.42
34.80
|
|
36 tháng
(2023-10-24) |
-5.05 | -12.46% | 47,000,900 | 521,595 | 14.8 |
29.91
47.25
34.80
|
|
60 tháng
(2021-11-03) |
-3.96 | -10.05% | 101,707,800 | -970,732 | -62.8 |
24.71
59.16
34.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/03/2007 |
7.27
|
73,120 | 7.20 | 7.49 | 7.27 | 0 | 22,040 | 0 |
| 05/03/2007 |
7.20
|
53,680 | 6.98 | 7.27 | 7.20 | 1,000 | 0 | 0 |
| 02/03/2007 |
6.98
|
50,410 | 6.65 | 6.98 | 6.91 | 0 | 5,100 | 0 |
| 01/03/2007 |
6.65
|
16,470 | 6.98 | 6.98 | 6.65 | 1,000 | 0 | 0 |
| 28/02/2007 |
6.98
|
11,170 | 7.27 | 7.27 | 6.98 | 1,000 | 0 | 0 |
| 27/02/2007 |
7.27
|
49,800 | 6.95 | 7.27 | 7.27 | 0 | 3,000 | 0 |
| 26/02/2007 |
6.95
|
29,190 | 6.62 | 6.95 | 6.91 | 0 | 100 | 0 |
| 15/02/2007 |
6.62
|
17,080 | 6.55 | 6.62 | 6.55 | 0 | 0 | 0 |
| 14/02/2007 |
6.55
|
11,880 | 6.58 | 6.58 | 6.55 | 0 | 0 | 0 |
| 13/02/2007 |
6.58
|
17,320 | 6.47 | 6.62 | 6.55 | 0 | 0 | 0 |
| 12/02/2007 |
6.47
|
21,260 | 6.33 | 6.62 | 6.47 | 0 | 0 | 0 |
| 09/02/2007 |
6.33
|
12,210 | 6.40 | 6.40 | 6.33 | 0 | 0 | 0 |
| 08/02/2007 |
6.40
|
18,400 | 6.47 | 6.47 | 6.33 | 0 | 0 | 0 |
| 07/02/2007 |
6.47
|
27,160 | 6.33 | 6.62 | 6.47 | 0 | 0 | 0 |
| 06/02/2007 |
6.33
|
26,310 | 6.33 | 6.33 | 6.25 | 0 | 0 | 0 |
| 05/02/2007 |
6.33
|
7,150 | 6.51 | 6.51 | 6.33 | 0 | 0 | 0 |
| 02/02/2007 |
6.51
|
6,890 | 6.55 | 6.55 | 6.51 | 0 | 0 | 0 |
| 01/02/2007 |
6.55
|
19,700 | 6.76 | 6.84 | 6.47 | 0 | 0 | 0 |
| 31/01/2007 |
6.76
|
40,970 | 6.55 | 6.76 | 6.76 | 0 | 0 | 0 |
| 30/01/2007 |
6.55
|
15,720 | 6.36 | 6.55 | 6.47 | 13,000 | 0 | 0 |
| 29/01/2007 |
6.36
|
23,240 | 6.33 | 6.47 | 6.33 | 330 | 0 | 0 |
| 26/01/2007 |
6.33
|
1,700 | 6.04 | 6.33 | 6.33 | 0 | 0 | 0 |
| 25/01/2007 |
6.04
|
21,410 | 6.33 | 6.33 | 6.04 | 0 | 0 | 0 |
| 24/01/2007 |
6.33
|
41,000 | 6.36 | 6.36 | 6.25 | 0 | 0 | 0 |
| 23/01/2007 |
6.36
|
38,890 | 6.40 | 6.40 | 6.25 | 0 | 0 | 0 |
| 22/01/2007 |
6.40
|
27,080 | 6.58 | 6.58 | 6.40 | 0 | 0 | 0 |
| 19/01/2007 |
6.58
|
51,020 | 6.51 | 6.58 | 6.55 | 300 | 0 | 0 |
| 18/01/2007 |
6.51
|
48,220 | 6.51 | 6.51 | 6.25 | 0 | 14,000 | 0 |
| 17/01/2007 |
6.51
|
30,030 | 6.84 | 6.84 | 6.51 | 0 | 0 | 0 |
| 16/01/2007 |
6.84
|
64,210 | 7.13 | 7.13 | 6.84 | 0 | 0 | 0 |
| 15/01/2007 |
7.13
|
44,400 | 7.13 | 7.27 | 6.98 | 500 | 0 | 0 |
| 12/01/2007 |
7.13
|
110,120 | 7.13 | 7.13 | 6.98 | 90,000 | 58,880 | 0 |
| 11/01/2007 |
7.13
|
61,250 | 6.98 | 7.20 | 7.13 | 36,000 | 24,720 | 0 |
| 10/01/2007 |
6.98
|
29,740 | 7.27 | 7.27 | 6.98 | 0 | 2,000 | 0 |
| 09/01/2007 |
7.27
|
142,010 | 6.98 | 7.27 | 6.91 | 0 | 0 | 0 |
| 08/01/2007 |
6.98
|
111,830 | 6.87 | 7.20 | 6.98 | 90,000 | 3,000 | 0 |
| 05/01/2007 |
6.87
|
56,000 | 6.55 | 6.87 | 6.87 | 0 | 0 | 0 |
| 04/01/2007 |
6.55
|
19,950 | 6.25 | 6.55 | 6.55 | 19,750 | 0 | 0 |
| 03/01/2007 |
6.25
|
11,440 | 6.15 | 6.25 | 6.15 | 0 | 0 | 0 |
| 02/01/2007 |
6.15
|
25,050 | 6.44 | 6.44 | 6.15 | 0 | 0 | 0 |
| 29/12/2006 |
6.44
|
25,010 | 6.76 | 6.76 | 6.44 | 0 | 0 | 0 |
| 28/12/2006 |
6.76
|
28,560 | 6.80 | 6.80 | 6.76 | 200 | 0 | 0 |
| 27/12/2006 |
6.80
|
44,800 | 6.51 | 6.80 | 6.80 | 0 | 9,630 | 0 |
| 26/12/2006 |
6.51
|
65,520 | 6.22 | 6.51 | 6.47 | 1,000 | 230 | 0 |
| 25/12/2006 |
6.22
|
148,840 | 6.11 | 6.22 | 5.82 | 0 | 29,700 | 0 |
| 22/12/2006 |
6.11
|
27,650 | 6.40 | 6.40 | 6.11 | 5,000 | 0 | 0 |
| 21/12/2006 |
6.40
|
273,590 | 6.40 | 6.47 | 6.40 | 155,000 | 9,900 | 0 |
| 20/12/2006 |
6.40
|
208,330 | 6.33 | 6.47 | 6.33 | 180,000 | 35,140 | 0 |
| 19/12/2006 |
6.33
|
144,320 | 6.33 | 6.40 | 6.33 | 5,600 | 85,130 | 0 |
| 18/12/2006 |
6.33
|
144,260 | 6.29 | 6.33 | 6.29 | 0 | 0 | 0 |
| 15/12/2006 |
6.29
|
70,000 | 6.00 | 6.29 | 6.29 | 0 | 0 | 0 |
| 14/12/2006 |
6.00
|
43,900 | 5.75 | 6.00 | 6.00 | 10,000 | 0 | 0 |
| 13/12/2006 |
5.75
|
5,100 | 5.49 | 5.75 | 5.49 | 0 | 0 | 0 |
| 12/12/2006 |
5.49
|
19,900 | 5.24 | 5.49 | 5.49 | 0 | 0 | 0 |
| 11/12/2006 |
5.24
|
22,500 | 5.02 | 5.24 | 5.02 | 0 | 0 | 0 |
| 08/12/2006 |
5.02
|
10,000 | 4.80 | 5.02 | 5.02 | 0 | 0 | 0 |
| 07/12/2006 |
4.80
|
108,700 | 4.80 | 4.80 | 4.80 | 1,060 | 0 | 0 |