| 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) |
-0.40 | -2.14% | 127,260,900 | 810,642 | 0 |
17.70
19.70
17.70
|
|
2 tháng
(2026-08-10) |
0 | 0% | 191,224,200 | 810,642 | 0 |
17.70
19.70
17.70
|
|
3 tháng
(2026-07-10) |
-1.22 | -6.28% | 270,930,400 | 810,642 | 0 |
17.50
19.90
17.70
|
|
6 tháng
(2026-04-13) |
-2.18 | -10.68% | 485,142,400 | 810,642 | 0 |
17.50
21.45
17.70
|
|
12 tháng
(2025-10-13) |
5.61 | 44.36% | 1,593,170,200 | 810,642 | 0 |
11.32
26.96
17.70
|
|
24 tháng
(2024-10-18) |
2.87 | 18.65% | 2,964,094,100 | 810,642 | 0 |
9.76
26.96
17.70
|
|
36 tháng
(2023-10-24) |
2.08 | 12.85% | 4,139,459,400 | 810,642 | 0 |
9.76
26.96
17.70
|
|
60 tháng
(2021-11-03) |
5.78 | 46.31% | 7,494,184,500 | 810,642 | 0 |
7.47
26.96
17.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2007 |
23.95
|
107,360 | 23.69 | 24.12 | 23.95 | 3,000 | 8,630 | 0 |
| 06/03/2007 |
23.69
|
199,690 | 24.90 | 24.90 | 23.69 | 14,980 | 163,930 | 0 |
| 05/03/2007 |
24.90
|
253,140 | 25.42 | 26.28 | 24.90 | 105,110 | 33,750 | 0 |
| 02/03/2007 |
25.42
|
248,670 | 24.99 | 25.42 | 24.99 | 143,970 | 4,200 | 0 |
| 01/03/2007 |
24.99
|
201,560 | 25.67 | 25.67 | 24.99 | 99,800 | 31,970 | 0 |
| 28/02/2007 |
25.67
|
242,460 | 26.71 | 26.71 | 25.42 | 78,540 | 110,360 | 0 |
| 27/02/2007 |
26.71
|
363,780 | 25.50 | 26.71 | 26.71 | 256,450 | 26,270 | 0 |
| 26/02/2007 |
25.50
|
220,850 | 24.30 | 25.50 | 25.50 | 147,250 | 26,550 | 0 |
| 15/02/2007 |
24.30
|
84,200 | 24.12 | 24.30 | 24.12 | 9,270 | 14,870 | 0 |
| 14/02/2007 |
24.12
|
133,820 | 24.12 | 24.12 | 24.12 | 26,550 | 11,590 | 0 |
| 13/02/2007 |
24.12
|
176,390 | 24.21 | 24.21 | 24.12 | 93,100 | 2,000 | 0 |
| 12/02/2007 |
24.21
|
262,090 | 23.26 | 24.38 | 24.12 | 172,040 | 20,000 | 0 |
| 09/02/2007 |
23.26
|
347,640 | 23.26 | 23.26 | 22.14 | 117,690 | 54,740 | 0 |
| 08/02/2007 |
23.26
|
230,810 | 24.47 | 24.47 | 23.26 | 50,100 | 178,860 | 0 |
| 07/02/2007 |
24.47
|
210,670 | 24.47 | 24.47 | 23.78 | 97,340 | 0 | 0 |
| 06/02/2007 |
24.47
|
232,670 | 24.47 | 24.47 | 24.30 | 131,500 | 0 | 0 |
| 05/02/2007 |
24.47
|
421,520 | 24.47 | 25.67 | 24.47 | 62,110 | 80 | 0 |
| 02/02/2007 |
24.47
|
852,620 | 23.95 | 24.47 | 24.47 | 0 | 0 | 0 |
| 01/02/2007 |
23.95
|
637,150 | 25.16 | 25.16 | 23.95 | 180,600 | 0 | 0 |
| 31/01/2007 |
25.16
|
1,134,540 | 24.04 | 25.16 | 25.16 | 308,850 | 0 | 0 |
| 30/01/2007 |
24.04
|
145,330 | 22.92 | 24.04 | 24.04 | 66,960 | 0 | 0 |
| 29/01/2007 |
22.92
|
532,680 | 21.88 | 22.92 | 20.85 | 129,890 | 120,600 | 0 |
| 26/01/2007 |
21.88
|
269,010 | 23.00 | 23.00 | 21.88 | 110,480 | 207,900 | 0 |
| 25/01/2007 |
23.00
|
143,760 | 24.21 | 24.21 | 23.00 | 97,810 | 49,500 | 0 |
| 24/01/2007 |
24.21
|
187,780 | 25.42 | 25.42 | 24.21 | 97,010 | 37,110 | 0 |
| 23/01/2007 |
25.42
|
364,140 | 25.42 | 25.85 | 25.42 | 209,290 | 3,250 | 0 |
| 22/01/2007 |
25.42
|
403,670 | 25.42 | 25.42 | 25.42 | 0 | 0 | 0 |
| 19/01/2007 |
25.42
|
352,290 | 24.21 | 25.42 | 25.42 | 196,770 | 9,000 | 0 |
| 18/01/2007 |
24.21
|
680,450 | 23.09 | 24.21 | 23.95 | 129,820 | 158,000 | 0 |
| 17/01/2007 |
23.09
|
560,630 | 22.06 | 23.09 | 23.09 | 486,100 | 0 | 0 |
| 16/01/2007 |
22.06
|
86,650 | 21.02 | 22.06 | 22.06 | 75,650 | 100 | 0 |
| 15/01/2007 |
21.02
|
60,260 | 20.07 | 21.02 | 21.02 | 37,800 | 5,000 | 0 |
| 12/01/2007 |
20.07
|
40,030 | 19.13 | 20.07 | 20.07 | 9,000 | 0 | 0 |
| 11/01/2007 |
19.13
|
81,780 | 18.26 | 19.13 | 19.13 | 18,000 | 0 | 0 |
| 10/01/2007 |
18.26
|
107,950 | 17.40 | 18.26 | 18.26 | 28,800 | 0 | 0 |
| 09/01/2007 |
17.40
|
277,330 | 16.63 | 17.40 | 17.40 | 252,150 | 0 | 0 |
| 08/01/2007 |
16.63
|
462,770 | 15.85 | 16.63 | 16.63 | 414,620 | 0 | 0 |
| 05/01/2007 |
15.85
|
120,020 | 15.16 | 15.85 | 15.85 | 74,000 | 0 | 0 |
| 04/01/2007 |
15.16
|
147,690 | 14.47 | 15.16 | 15.16 | 115,460 | 3,200 | 0 |
| 03/01/2007 |
14.47
|
148,900 | 13.96 | 14.47 | 13.96 | 0 | 0 | 0 |
| 02/01/2007 |
13.96
|
319,150 | 14.39 | 14.47 | 13.96 | 0 | 0 | 0 |
| 29/12/2006 |
14.39
|
190,770 | 14.30 | 14.39 | 14.30 | 76,870 | 0 | 0 |
| 28/12/2006 |
14.30
|
456,580 | 14.30 | 14.30 | 14.30 | 340,470 | 0 | 0 |
| 27/12/2006 |
14.30
|
264,550 | 13.70 | 14.30 | 14.30 | 202,940 | 0 | 0 |
| 26/12/2006 |
13.70
|
308,470 | 13.10 | 13.70 | 12.66 | 135,410 | 0 | 0 |
| 25/12/2006 |
13.10
|
476,620 | 12.49 | 13.10 | 11.89 | 300 | 214,470 | 0 |
| 22/12/2006 |
12.49
|
495,650 | 13.10 | 13.10 | 12.49 | 240,890 | 100,860 | 0 |
| 21/12/2006 |
13.10
|
810,590 | 13.61 | 14.22 | 13.10 | 429,450 | 0 | 0 |
| 20/12/2006 |
13.61
|
140,780 | 13.01 | 13.61 | 13.61 | 78,080 | 3,000 | 0 |
| 19/12/2006 |
13.01
|
124,150 | 12.41 | 13.01 | 13.01 | 69,300 | 0 | 0 |
| 18/12/2006 |
12.41
|
194,960 | 11.89 | 12.41 | 12.41 | 112,730 | 0 | 0 |
| 15/12/2006 |
11.89
|
123,100 | 11.37 | 11.89 | 11.89 | 38,800 | 7,000 | 0 |
| 14/12/2006 |
11.37
|
164,500 | 10.86 | 11.37 | 11.37 | 110,830 | 0 | 0 |
| 13/12/2006 |
10.86
|
362,570 | 10.34 | 10.86 | 10.86 | 99,320 | 0 | 0 |
| 12/12/2006 |
10.34
|
536,510 | 10.17 | 10.60 | 10.34 | 110,150 | 5,000 | 0 |
| 11/12/2006 |
10.17
|
334,090 | 9.74 | 10.17 | 9.74 | 100,000 | 0 | 0 |
| 08/12/2006 |
9.74
|
20,800 | 10.17 | 10.17 | 9.74 | 1,000 | 0 | 0 |
| 07/12/2006 |
10.17
|
24,160 | 10.68 | 10.68 | 10.17 | 200 | 0 | 0 |
| 06/12/2006 |
10.68
|
17,860 | 11.20 | 11.20 | 10.68 | 4,360 | 0 | 0 |
| 05/12/2006 |
11.20
|
25,500 | 11.20 | 11.20 | 11.20 | 0 | 0 | 0 |