| 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) |
-0.50 | -2.60% | 10,778,200 | -196,830 | 0 |
18.20
30.55
18.60
|
|
2 tháng
(2026-07-20) |
-2.35 | -11.14% | 20,497,700 | -196,830 | 0 |
18.20
30.55
18.60
|
|
3 tháng
(2026-06-22) |
-4 | -17.58% | 26,857,000 | -196,830 | 0 |
18.20
30.55
18.60
|
|
6 tháng
(2026-03-23) |
-4.58 | -19.64% | 85,230,700 | -196,830 | 0 |
15.25
30.55
18.60
|
|
12 tháng
(2025-09-23) |
-9 | -32.43% | 218,656,500 | -196,830 | 0 |
15.25
30.55
18.60
|
|
24 tháng
(2024-09-30) |
-0.63 | -3.25% | 602,645,500 | -196,830 | 0 |
15.03
30.55
18.60
|
|
36 tháng
(2023-10-04) |
3.11 | 19.88% | 982,766,900 | -196,830 | 0 |
14.07
30.55
18.60
|
|
60 tháng
(2021-10-14) |
-6.42 | -25.51% | 2,257,757,400 | -48,644,706 | -1,710.4 |
10.37
33.41
18.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/03/2007 |
10.04
|
45,600 | 9.63 | 10.50 | 9.70 | 0 | 0 | 0 |
| 12/03/2007 |
9.63
|
28,100 | 8.80 | 9.75 | 9.42 | 0 | 0 | 0 |
| 09/03/2007 |
8.80
|
24,100 | 8.87 | 9.01 | 8.73 | 0 | 0 | 0 |
| 08/03/2007 |
8.87
|
21,300 | 8.59 | 8.97 | 8.66 | 0 | 0 | 0 |
| 07/03/2007 |
8.59
|
6,600 | 9.00 | 9.01 | 8.59 | 0 | 0 | 0 |
| 06/03/2007 |
9.00
|
24,600 | 8.94 | 9.08 | 8.94 | 0 | 0 | 0 |
| 05/03/2007 |
8.94
|
16,800 | 8.66 | 9.01 | 8.87 | 0 | 0 | 0 |
| 02/03/2007 |
8.66
|
10,200 | 9.00 | 9.01 | 8.66 | 0 | 0 | 0 |
| 01/03/2007 |
9.00
|
20,700 | 9.01 | 9.21 | 8.73 | 0 | 0 | 0 |
| 28/02/2007 |
9.01
|
34,100 | 9.01 | 9.35 | 8.87 | 0 | 0 | 0 |
| 27/02/2007 |
9.01
|
35,100 | 9.04 | 9.89 | 9.01 | 0 | 0 | 0 |
| 26/02/2007 |
9.04
|
15,400 | 8.73 | 9.04 | 8.45 | 0 | 0 | 0 |
| 15/02/2007 |
8.73
|
21,300 | 8.24 | 8.73 | 8.31 | 0 | 0 | 0 |
| 14/02/2007 |
8.24
|
7,600 | 7.93 | 8.31 | 7.97 | 0 | 0 | 0 |
| 13/02/2007 |
7.93
|
3,900 | 7.56 | 7.97 | 7.55 | 0 | 0 | 0 |
| 12/02/2007 |
7.56
|
4,600 | 7.31 | 7.62 | 7.47 | 0 | 0 | 0 |
| 09/02/2007 |
7.31
|
17,800 | 7.62 | 7.62 | 7.31 | 0 | 0 | 0 |
| 08/02/2007 |
7.62
|
42,300 | 7.97 | 7.97 | 7.41 | 0 | 0 | 0 |
| 07/02/2007 |
7.97
|
23,100 | 7.55 | 7.97 | 7.27 | 0 | 0 | 0 |
| 06/02/2007 |
7.55
|
14,900 | 7.89 | 7.90 | 7.34 | 0 | 0 | 0 |
| 05/02/2007 |
7.89
|
4,900 | 8.22 | 8.22 | 7.89 | 0 | 0 | 0 |
| 02/02/2007 |
8.22
|
35,100 | 8.04 | 8.24 | 7.62 | 0 | 0 | 0 |
| 01/02/2007 |
8.04
|
5,500 | 8.33 | 8.59 | 8.04 | 0 | 0 | 0 |
| 31/01/2007 |
8.33
|
33,600 | 8.31 | 8.52 | 8.31 | 0 | 0 | 0 |
| 30/01/2007 |
8.31
|
56,600 | 7.48 | 8.38 | 8.04 | 0 | 0 | 0 |
| 29/01/2007 |
7.48
|
46,500 | 7.34 | 8.11 | 7.48 | 0 | 0 | 0 |
| 26/01/2007 |
7.34
|
40,400 | 7.34 | 8.04 | 7.33 | 0 | 0 | 0 |
| 25/01/2007 |
7.34
|
18,300 | 7.76 | 7.76 | 7.27 | 0 | 0 | 0 |
| 24/01/2007 |
7.76
|
1,400 | 7.27 | 7.97 | 7.76 | 0 | 0 | 0 |
| 23/01/2007 |
7.27
|
44,000 | 7.48 | 8.24 | 7.27 | 0 | 0 | 0 |
| 22/01/2007 |
7.48
|
23,600 | 8.17 | 8.66 | 7.48 | 0 | 0 | 0 |
| 19/01/2007 |
8.17
|
56,000 | 8.31 | 8.40 | 8.17 | 0 | 0 | 0 |
| 18/01/2007 |
8.31
|
35,600 | 7.66 | 8.31 | 6.92 | 0 | 0 | 0 |
| 17/01/2007 |
7.66
|
13,800 | 8.04 | 8.52 | 7.66 | 0 | 0 | 0 |
| 16/01/2007 |
8.04
|
27,200 | 8.31 | 9.28 | 7.69 | 0 | 0 | 0 |
| 15/01/2007 |
8.31
|
58,500 | 7.85 | 8.63 | 8.11 | 0 | 0 | 0 |
| 12/01/2007 |
7.85
|
57,900 | 7.27 | 7.85 | 7.85 | 0 | 0 | 0 |
| 11/01/2007 |
7.27
|
16,300 | 6.93 | 7.53 | 6.93 | 0 | 0 | 0 |
| 10/01/2007 |
6.93
|
19,900 | 6.58 | 6.93 | 6.79 | 0 | 0 | 0 |
| 09/01/2007 |
6.58
|
33,800 | 6.10 | 6.58 | 6.24 | 0 | 0 | 0 |
| 08/01/2007 |
6.10
|
20,900 | 6.08 | 6.58 | 5.55 | 0 | 0 | 0 |
| 05/01/2007 |
6.08
|
36,000 | 5.58 | 6.08 | 6.08 | 0 | 0 | 0 |
| 04/01/2007 |
5.58
|
30,400 | 5.13 | 5.58 | 5.47 | 0 | 0 | 0 |
| 03/01/2007 |
5.13
|
7,800 | 5.13 | 5.20 | 5.07 | 0 | 0 | 0 |
| 02/01/2007 |
5.13
|
15,600 | 5.06 | 5.27 | 5.08 | 0 | 0 | 0 |
| 29/12/2006 |
5.06
|
14,400 | 5.05 | 5.54 | 4.99 | 0 | 0 | 0 |
| 28/12/2006 |
5.05
|
108,000 | 4.59 | 5.05 | 5.03 | 0 | 0 | 0 |
| 27/12/2006 |
4.59
|
34,500 | 4.18 | 4.59 | 4.59 | 0 | 0 | 0 |
| 26/12/2006 |
4.18
|
2,000 | 4.16 | 4.18 | 4.18 | 0 | 0 | 0 |
| 25/12/2006 |
4.16
|
30,000 | 4.12 | 4.16 | 3.71 | 0 | 0 | 0 |
| 22/12/2006 |
4.12
|
19,500 | 4.12 | 4.50 | 3.46 | 0 | 0 | 0 |
| 30/11/-0001 |
1.84
|
1,793,700 | 1.86 | 1.90 | 1.82 | 0 | 0 | 0 |