| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-14) |
1.50 | 2.92% | 3,623,100 | 153,800 | 4.8 |
51.30
55
55
|
|
2 tháng
(2026-08-17) |
2 | 3.93% | 7,395,400 | 169,700 | 5.8 |
50.10
55.10
55
|
|
3 tháng
(2026-07-16) |
4.70 | 9.75% | 10,371,900 | -431,900 | -23.2 |
47.60
55.10
55
|
|
6 tháng
(2026-04-17) |
4.22 | 8.67% | 16,353,400 | 387,400 | 22.7 |
47.54
62.70
55
|
|
12 tháng
(2025-10-20) |
2.71 | 5.39% | 52,881,200 | -2,710,400 | -170.0 |
44.29
62.70
55
|
|
24 tháng
(2024-10-24) |
14.88 | 39.15% | 145,921,319 | -1,963,399 | -109.2 |
26.79
62.70
55
|
|
36 tháng
(2023-10-30) |
32.76 | 162.66% | 209,311,821 | -3,319,772 | -194.4 |
17.68
62.70
55
|
|
60 tháng
(2021-11-09) |
26.78 | 102.52% | 258,593,450 | -4,199,802 | -249.4 |
14.03
62.70
55
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2007 |
7.20
|
21,600 | 7.46 | 7.59 | 6.75 | 0 | 0 | 0 |
| 06/03/2007 |
7.46
|
67,000 | 7.51 | 7.59 | 7.33 | 0 | 0 | 0 |
| 05/03/2007 |
7.51
|
60,300 | 7.64 | 7.84 | 7.46 | 0 | 0 | 0 |
| 02/03/2007 |
7.64
|
40,300 | 7.56 | 7.72 | 7.46 | 0 | 0 | 0 |
| 01/03/2007 |
7.56
|
38,200 | 8.05 | 8.05 | 7.46 | 0 | 0 | 0 |
| 28/02/2007 |
8.05
|
30,100 | 8.23 | 8.59 | 7.59 | 0 | 0 | 0 |
| 27/02/2007 |
8.23
|
76,100 | 7.83 | 8.61 | 7.84 | 0 | 0 | 0 |
| 26/02/2007 |
7.83
|
82,300 | 7.12 | 7.83 | 7.69 | 0 | 0 | 0 |
| 15/02/2007 |
7.12
|
55,600 | 6.48 | 7.12 | 7.10 | 0 | 0 | 0 |
| 14/02/2007 |
6.48
|
18,600 | 6.38 | 6.56 | 6.22 | 0 | 0 | 0 |
| 13/02/2007 |
6.38
|
37,400 | 6.28 | 6.56 | 6.17 | 0 | 0 | 0 |
| 12/02/2007 |
6.28
|
58,600 | 5.79 | 6.38 | 5.84 | 0 | 0 | 0 |
| 09/02/2007 |
5.79
|
112,400 | 5.66 | 5.82 | 5.71 | 0 | 0 | 0 |
| 08/02/2007 |
5.66
|
28,300 | 5.77 | 6.04 | 5.66 | 0 | 0 | 0 |
| 07/02/2007 |
5.77
|
34,100 | 5.74 | 5.79 | 5.71 | 0 | 0 | 0 |
| 06/02/2007 |
5.74
|
29,800 | 5.79 | 5.81 | 5.74 | 0 | 0 | 0 |
| 05/02/2007 |
5.79
|
26,500 | 5.89 | 5.89 | 5.63 | 0 | 0 | 0 |
| 02/02/2007 |
5.89
|
6,900 | 6.04 | 6.04 | 5.66 | 0 | 0 | 0 |
| 01/02/2007 |
6.04
|
21,100 | 6.10 | 6.38 | 5.92 | 0 | 0 | 0 |
| 31/01/2007 |
6.10
|
59,500 | 5.81 | 6.17 | 5.92 | 0 | 0 | 0 |
| 30/01/2007 |
5.81
|
20,800 | 5.58 | 5.99 | 5.53 | 0 | 0 | 0 |
| 29/01/2007 |
5.58
|
10,600 | 5.32 | 5.58 | 5.38 | 0 | 0 | 0 |
| 26/01/2007 |
5.32
|
23,500 | 5.43 | 5.43 | 5.18 | 0 | 0 | 0 |
| 25/01/2007 |
5.43
|
84,500 | 5.25 | 5.43 | 5.12 | 0 | 0 | 0 |
| 24/01/2007 |
5.25
|
21,500 | 5.32 | 5.35 | 5.25 | 0 | 0 | 0 |
| 23/01/2007 |
5.32
|
18,900 | 5.40 | 5.66 | 5.27 | 0 | 0 | 0 |
| 22/01/2007 |
5.40
|
47,700 | 5.54 | 5.61 | 5.09 | 0 | 0 | 0 |
| 19/01/2007 |
5.54
|
70,800 | 5.27 | 5.54 | 5.14 | 0 | 0 | 0 |
| 18/01/2007 |
5.27
|
114,300 | 5.34 | 5.34 | 4.81 | 0 | 0 | 0 |
| 17/01/2007 |
5.34
|
26,800 | 5.81 | 5.81 | 5.34 | 0 | 0 | 0 |
| 16/01/2007 |
5.81
|
63,400 | 5.79 | 6.39 | 5.63 | 0 | 0 | 0 |
| 15/01/2007 |
5.79
|
103,900 | 5.20 | 5.85 | 5.66 | 0 | 0 | 0 |
| 12/01/2007 |
5.20
|
129,300 | 5.04 | 5.49 | 5.03 | 0 | 0 | 0 |
| 11/01/2007 |
5.04
|
95,500 | 4.87 | 5.16 | 4.89 | 0 | 0 | 0 |
| 10/01/2007 |
4.87
|
57,300 | 4.53 | 4.87 | 4.58 | 0 | 0 | 0 |
| 09/01/2007 |
4.53
|
97,100 | 4.13 | 4.53 | 4.16 | 0 | 0 | 0 |
| 08/01/2007 |
4.13
|
30,600 | 4.14 | 4.37 | 4.10 | 0 | 0 | 0 |
| 05/01/2007 |
4.14
|
92,600 | 3.86 | 4.17 | 3.94 | 0 | 0 | 0 |
| 04/01/2007 |
3.86
|
32,100 | 3.75 | 3.86 | 3.75 | 0 | 0 | 0 |
| 03/01/2007 |
3.75
|
23,500 | 3.76 | 3.78 | 3.73 | 0 | 0 | 0 |
| 02/01/2007 |
3.76
|
35,300 | 3.78 | 3.78 | 3.70 | 0 | 0 | 0 |
| 29/12/2006 |
3.78
|
36,800 | 3.74 | 3.81 | 3.76 | 0 | 0 | 0 |
| 28/12/2006 |
3.74
|
48,500 | 3.73 | 3.78 | 3.70 | 0 | 0 | 0 |
| 27/12/2006 |
3.73
|
14,500 | 3.71 | 3.86 | 3.73 | 0 | 0 | 0 |
| 26/12/2006 |
3.71
|
29,100 | 3.73 | 3.81 | 3.60 | 0 | 0 | 0 |
| 25/12/2006 |
3.73
|
60,100 | 3.58 | 3.78 | 3.70 | 0 | 0 | 0 |
| 22/12/2006 |
3.58
|
88,300 | 3.88 | 3.88 | 3.52 | 0 | 0 | 0 |
| 21/12/2006 |
3.88
|
71,100 | 3.96 | 3.96 | 3.86 | 0 | 0 | 0 |
| 20/12/2006 |
3.96
|
94,900 | 3.96 | 4.00 | 3.91 | 0 | 0 | 0 |
| 19/12/2006 |
3.96
|
55,200 | 3.92 | 3.96 | 3.88 | 0 | 0 | 0 |
| 18/12/2006 |
3.92
|
54,100 | 3.94 | 3.96 | 3.91 | 0 | 0 | 0 |
| 15/12/2006 |
3.94
|
77,100 | 3.89 | 3.94 | 3.86 | 0 | 0 | 0 |
| 14/12/2006 |
3.89
|
93,700 | 3.86 | 3.91 | 3.86 | 0 | 0 | 0 |
| 13/12/2006 |
3.86
|
90,000 | 3.86 | 3.88 | 3.81 | 0 | 0 | 0 |
| 12/12/2006 |
3.86
|
60,300 | 3.74 | 3.91 | 3.86 | 0 | 0 | 0 |
| 11/12/2006 |
3.74
|
40,100 | 3.74 | 3.86 | 3.60 | 0 | 0 | 0 |