| 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 | -4.98% | 116,200 | -39,748 | -0.7 |
35
38.80
35
|
|
2 tháng
(2026-08-10) |
-0.60 | -1.63% | 361,500 | -68,048 | -1.8 |
35
39.80
35
|
|
3 tháng
(2026-07-10) |
-4.35 | -10.71% | 676,600 | -154,448 | -5.0 |
35
40.60
35
|
|
6 tháng
(2026-04-13) |
-18.84 | -34.19% | 1,675,000 | -301,148 | -11.7 |
35
55.38
35
|
|
12 tháng
(2025-10-13) |
-14.01 | -27.87% | 8,857,000 | -709,948 | -31.1 |
35
55.87
35
|
|
24 tháng
(2024-10-18) |
-9.48 | -20.72% | 53,548,800 | 3,030,664 | 144.0 |
35
55.87
35
|
|
36 tháng
(2023-10-24) |
9.74 | 36.74% | 67,742,700 | 2,724,477 | 119.9 |
24.01
55.87
35
|
|
60 tháng
(2021-11-03) |
6.09 | 20.19% | 72,392,400 | 2,382,028 | 94.7 |
19
55.87
35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2007 |
8.61
|
18,980 | 8.49 | 8.61 | 8.61 | 200 | 0 | 0 |
| 06/03/2007 |
8.49
|
42,730 | 8.61 | 8.67 | 8.49 | 100 | 0 | 0 |
| 05/03/2007 |
8.61
|
44,210 | 8.49 | 8.61 | 8.49 | 600 | 100 | 0 |
| 02/03/2007 |
8.49
|
48,820 | 8.49 | 8.61 | 8.49 | 0 | 22,000 | 0 |
| 01/03/2007 |
8.49
|
25,870 | 8.49 | 8.61 | 8.49 | 0 | 300 | 0 |
| 28/02/2007 |
8.49
|
17,630 | 8.91 | 8.91 | 8.49 | 0 | 100 | 0 |
| 27/02/2007 |
8.91
|
80,190 | 8.61 | 9.02 | 8.79 | 1,100 | 12,100 | 0 |
| 26/02/2007 |
8.61
|
45,490 | 8.43 | 8.61 | 8.55 | 10,400 | 0 | 0 |
| 15/02/2007 |
8.43
|
36,370 | 8.31 | 8.43 | 8.31 | 20,340 | 100 | 0 |
| 14/02/2007 |
8.31
|
53,510 | 8.13 | 8.37 | 8.07 | 45,400 | 0 | 0 |
| 13/02/2007 |
8.13
|
26,550 | 8.02 | 8.13 | 8.07 | 4,580 | 0 | 0 |
| 12/02/2007 |
8.02
|
32,160 | 7.90 | 8.02 | 8.02 | 0 | 0 | 0 |
| 09/02/2007 |
7.90
|
28,970 | 8.31 | 8.31 | 7.90 | 50 | 0 | 0 |
| 08/02/2007 |
8.31
|
79,680 | 7.96 | 8.31 | 8.31 | 0 | 3,000 | 0 |
| 07/02/2007 |
7.96
|
83,850 | 7.60 | 7.96 | 7.96 | 0 | 52,500 | 0 |
| 06/02/2007 |
7.60
|
66,210 | 7.72 | 7.72 | 7.60 | 28,060 | 0 | 0 |
| 05/02/2007 |
7.72
|
23,530 | 8.02 | 8.02 | 7.72 | 300 | 0 | 0 |
| 02/02/2007 |
8.02
|
88,700 | 8.19 | 8.19 | 8.02 | 0 | 0 | 0 |
| 01/02/2007 |
8.19
|
104,890 | 8.19 | 8.37 | 8.19 | 42,610 | 5,000 | 0 |
| 31/01/2007 |
8.19
|
138,870 | 7.84 | 8.19 | 8.19 | 51,500 | 23,000 | 0 |
| 30/01/2007 |
7.84
|
39,230 | 7.48 | 7.84 | 7.84 | 0 | 0 | 0 |
| 29/01/2007 |
7.48
|
68,730 | 7.12 | 7.48 | 7.48 | 24,700 | 15,000 | 0 |
| 26/01/2007 |
7.12
|
68,980 | 7.01 | 7.12 | 7.12 | 10,000 | 900 | 0 |
| 25/01/2007 |
7.01
|
39,090 | 7.12 | 7.12 | 6.89 | 12,000 | 0 | 0 |
| 24/01/2007 |
7.12
|
96,830 | 7.18 | 7.24 | 7.12 | 600 | 0 | 0 |
| 23/01/2007 |
7.18
|
65,400 | 7.12 | 7.18 | 7.12 | 100 | 0 | 0 |
| 22/01/2007 |
7.12
|
38,260 | 7.24 | 7.24 | 6.89 | 0 | 0 | 0 |
| 19/01/2007 |
7.24
|
63,440 | 7.01 | 7.24 | 7.12 | 1,400 | 0 | 0 |
| 18/01/2007 |
7.01
|
59,940 | 6.89 | 7.01 | 6.59 | 100 | 0 | 0 |
| 17/01/2007 |
6.89
|
44,580 | 7.24 | 7.24 | 6.89 | 0 | 7,000 | 0 |
| 16/01/2007 |
7.24
|
38,020 | 7.48 | 7.48 | 7.24 | 0 | 0 | 0 |
| 15/01/2007 |
7.48
|
43,810 | 7.36 | 7.48 | 7.48 | 5,650 | 0 | 0 |
| 12/01/2007 |
7.36
|
70,430 | 7.07 | 7.36 | 7.36 | 0 | 35,230 | 0 |
| 11/01/2007 |
7.07
|
131,220 | 6.77 | 7.07 | 6.95 | 35,500 | 78,500 | 0 |
| 10/01/2007 |
6.77
|
92,650 | 6.53 | 6.77 | 6.65 | 0 | 0 | 0 |
| 09/01/2007 |
6.53
|
119,530 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
| 08/01/2007 |
6.53
|
98,860 | 6.41 | 6.71 | 6.53 | 42,980 | 20 | 0 |
| 05/01/2007 |
6.41
|
123,610 | 6.23 | 6.53 | 6.41 | 900 | 27,000 | 0 |
| 04/01/2007 |
6.23
|
43,650 | 5.94 | 6.23 | 6.23 | 0 | 0 | 0 |
| 03/01/2007 |
5.94
|
34,780 | 5.94 | 5.94 | 5.82 | 0 | 0 | 0 |
| 02/01/2007 |
5.94
|
33,390 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
| 29/12/2006 |
5.94
|
34,500 | 5.94 | 5.94 | 5.85 | 25,000 | 0 | 0 |
| 28/12/2006 |
5.94
|
57,710 | 5.94 | 5.94 | 5.88 | 24,760 | 2,500 | 0 |
| 27/12/2006 |
5.94
|
97,420 | 5.82 | 5.94 | 5.94 | 61,260 | 0 | 0 |
| 26/12/2006 |
5.82
|
80,250 | 5.64 | 5.91 | 5.76 | 25,200 | 0 | 0 |
| 25/12/2006 |
5.64
|
26,850 | 5.37 | 5.64 | 5.22 | 500 | 0 | 0 |
| 22/12/2006 |
5.37
|
26,950 | 5.64 | 5.64 | 5.37 | 0 | 0 | 0 |
| 21/12/2006 |
5.64
|
55,170 | 5.73 | 5.73 | 5.64 | 0 | 0 | 0 |
| 20/12/2006 |
5.73
|
48,390 | 5.70 | 5.73 | 5.70 | 10,200 | 1,050 | 0 |
| 19/12/2006 |
5.70
|
30,160 | 5.82 | 5.82 | 5.70 | 70 | 0 | 0 |
| 18/12/2006 |
5.82
|
47,200 | 5.88 | 5.88 | 5.70 | 0 | 0 | 0 |
| 15/12/2006 |
5.88
|
84,120 | 5.94 | 5.94 | 5.88 | 50,130 | 9,570 | 0 |
| 14/12/2006 |
5.94
|
58,750 | 5.94 | 6.12 | 5.94 | 12,350 | 200 | 0 |
| 13/12/2006 |
5.94
|
87,350 | 6.12 | 6.12 | 5.82 | 820 | 200 | 0 |
| 12/12/2006 |
6.12
|
92,600 | 6.12 | 6.35 | 6.12 | 820 | 0 | 0 |
| 11/12/2006 |
6.12
|
73,020 | 5.88 | 6.12 | 6.12 | 3,500 | 0 | 0 |
| 08/12/2006 |
5.88
|
18,700 | 5.64 | 5.88 | 5.88 | 0 | 0 | 0 |
| 07/12/2006 |
5.64
|
216,560 | 5.37 | 5.64 | 5.14 | 900 | 54,380 | 0 |
| 06/12/2006 |
5.37
|
3,250 | 5.64 | 5.64 | 5.37 | 110 | 0 | 0 |
| 05/12/2006 |
5.64
|
89,420 | 5.94 | 5.94 | 5.64 | 4,170 | 0 | 0 |
| 04/12/2006 |
5.94
|
62,050 | 5.94 | 5.94 | 5.94 | 400 | 18,000 | 0 |