| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.40 | -3.74% | 118,800 | -1,900 | 0.0 |
10.30
10.80
10.30
|
|
2 tháng
(2026-08-05) |
-0.30 | -2.83% | 201,500 | -3,300 | 0.0 |
10.10
10.80
10.30
|
|
3 tháng
(2026-07-06) |
-0.20 | -1.90% | 473,300 | -4,800 | 0.0 |
9.80
10.80
10.30
|
|
6 tháng
(2026-04-07) |
-0.60 | -5.50% | 1,079,500 | -29,900 | -0.3 |
9.80
11.20
10.30
|
|
12 tháng
(2025-10-09) |
-1.22 | -10.56% | 5,500,600 | -470,100 | -5.3 |
9.80
11.61
10.30
|
|
24 tháng
(2024-10-14) |
-0.21 | -1.95% | 11,332,611 | -531,326 | -6.0 |
7.42
12.37
10.30
|
|
36 tháng
(2023-10-20) |
2.88 | 38.90% | 21,221,183 | -436,122 | -4.6 |
5.74
12.37
10.30
|
|
60 tháng
(2021-11-01) |
-3.91 | -27.53% | 94,780,950 | -295,407 | -3.5 |
4.77
18.10
10.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2007 |
17.79
|
46,200 | 18.34 | 19.86 | 16.55 | 0 | 0 | 0 |
| 06/03/2007 |
18.34
|
69,800 | 17.36 | 18.67 | 17.93 | 0 | 0 | 0 |
| 05/03/2007 |
17.36
|
83,500 | 16.27 | 17.36 | 15.86 | 0 | 0 | 0 |
| 02/03/2007 |
16.27
|
90,700 | 15.86 | 16.62 | 15.16 | 0 | 0 | 0 |
| 01/03/2007 |
15.86
|
145,500 | 14.58 | 16.03 | 14.92 | 0 | 0 | 0 |
| 28/02/2007 |
14.58
|
165,200 | 13.25 | 14.58 | 14.58 | 0 | 0 | 0 |
| 27/02/2007 |
13.25
|
12,700 | 12.05 | 13.25 | 13.25 | 0 | 0 | 0 |
| 26/02/2007 |
12.05
|
31,400 | 11.14 | 12.05 | 12.05 | 0 | 0 | 0 |
| 15/02/2007 |
11.14
|
86,000 | 10.07 | 11.14 | 10.27 | 0 | 0 | 0 |
| 14/02/2007 |
10.07
|
67,700 | 9.52 | 10.29 | 9.36 | 0 | 0 | 0 |
| 13/02/2007 |
9.52
|
55,200 | 8.79 | 9.64 | 8.96 | 0 | 0 | 0 |
| 12/02/2007 |
8.79
|
39,600 | 8.90 | 9.31 | 8.27 | 0 | 0 | 0 |
| 09/02/2007 |
8.90
|
44,300 | 9.31 | 9.38 | 8.40 | 0 | 0 | 0 |
| 08/02/2007 |
9.31
|
86,700 | 9.65 | 9.65 | 9.03 | 0 | 0 | 0 |
| 07/02/2007 |
9.65
|
218,500 | 9.17 | 10.21 | 8.96 | 0 | 0 | 0 |
| 06/02/2007 |
9.17
|
273,700 | 8.80 | 9.67 | 8.83 | 0 | 0 | 0 |
| 05/02/2007 |
8.80
|
21,300 | 8.00 | 8.80 | 8.80 | 0 | 0 | 0 |
| 02/02/2007 |
8.00
|
74,100 | 7.28 | 8.00 | 8.00 | 0 | 0 | 0 |
| 01/02/2007 |
7.28
|
101,700 | 6.62 | 7.28 | 7.28 | 0 | 0 | 0 |
| 31/01/2007 |
6.62
|
56,900 | 6.03 | 6.62 | 6.62 | 0 | 0 | 0 |
| 30/01/2007 |
6.03
|
43,500 | 5.49 | 6.03 | 6.03 | 0 | 0 | 0 |
| 29/01/2007 |
5.49
|
25,400 | 5.21 | 5.49 | 5.49 | 0 | 0 | 0 |
| 26/01/2007 |
5.21
|
118,400 | 4.77 | 5.21 | 4.72 | 0 | 0 | 0 |
| 25/01/2007 |
4.77
|
85,200 | 4.70 | 4.83 | 4.58 | 0 | 0 | 0 |
| 24/01/2007 |
4.70
|
133,900 | 4.48 | 4.83 | 4.55 | 0 | 0 | 0 |
| 23/01/2007 |
4.48
|
58,700 | 4.45 | 4.96 | 4.48 | 0 | 0 | 0 |
| 22/01/2007 |
4.45
|
69,700 | 4.55 | 4.90 | 4.41 | 0 | 0 | 0 |
| 19/01/2007 |
4.55
|
44,200 | 4.41 | 4.55 | 4.34 | 0 | 0 | 0 |
| 18/01/2007 |
4.41
|
35,500 | 4.41 | 4.41 | 4.28 | 0 | 0 | 0 |
| 17/01/2007 |
4.41
|
27,200 | 4.68 | 4.68 | 4.28 | 0 | 0 | 0 |
| 16/01/2007 |
4.68
|
49,400 | 4.62 | 4.76 | 4.41 | 0 | 0 | 0 |
| 15/01/2007 |
4.62
|
40,800 | 4.62 | 5.12 | 4.62 | 0 | 0 | 0 |
| 12/01/2007 |
4.62
|
42,800 | 4.69 | 4.83 | 4.55 | 0 | 0 | 0 |
| 11/01/2007 |
4.69
|
92,100 | 4.48 | 4.83 | 4.55 | 0 | 0 | 0 |
| 10/01/2007 |
4.48
|
44,500 | 4.34 | 4.62 | 4.36 | 0 | 0 | 0 |
| 09/01/2007 |
4.34
|
25,500 | 4.66 | 4.66 | 4.21 | 0 | 0 | 0 |
| 08/01/2007 |
4.66
|
41,000 | 4.69 | 4.74 | 4.61 | 0 | 0 | 0 |
| 05/01/2007 |
4.69
|
68,200 | 4.69 | 5.05 | 4.55 | 0 | 0 | 0 |
| 04/01/2007 |
4.69
|
32,300 | 4.29 | 4.72 | 4.45 | 0 | 0 | 0 |
| 03/01/2007 |
4.29
|
70,700 | 4.14 | 4.47 | 4.07 | 0 | 0 | 0 |
| 02/01/2007 |
4.14
|
43,000 | 3.72 | 4.18 | 3.93 | 0 | 0 | 0 |
| 29/12/2006 |
3.72
|
85,600 | 3.99 | 4.21 | 3.60 | 0 | 0 | 0 |
| 28/12/2006 |
3.99
|
80,100 | 4.36 | 4.36 | 3.93 | 0 | 0 | 0 |
| 27/12/2006 |
4.36
|
6,000 | 4.84 | 4.84 | 4.36 | 0 | 0 | 0 |
| 26/12/2006 |
4.84
|
6,500 | 5.36 | 5.36 | 4.84 | 0 | 0 | 0 |
| 25/12/2006 |
5.36
|
6,200 | 5.96 | 5.96 | 5.36 | 0 | 0 | 0 |
| 22/12/2006 |
5.96
|
2,400 | 6.21 | 6.21 | 5.96 | 0 | 0 | 0 |
| 21/12/2006 |
6.21
|
20,500 | 6.72 | 6.90 | 6.21 | 0 | 0 | 0 |
| 20/12/2006 |
6.72
|
14,900 | 6.72 | 8.27 | 5.65 | 0 | 0 | 0 |