| 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) |
-0.05 | -0.36% | 934,200 | -71,400 | 0 |
13.85
13.95
13.95
|
|
2 tháng
(2026-08-05) |
-0.05 | -0.36% | 1,863,900 | -71,400 | 0 |
13.85
14
13.95
|
|
3 tháng
(2026-07-06) |
-0.20 | -1.42% | 3,303,700 | -71,400 | 0 |
13.85
14.10
13.95
|
|
6 tháng
(2026-04-07) |
-0.05 | -0.36% | 5,944,100 | -71,400 | 0 |
13.85
14.15
13.95
|
|
12 tháng
(2025-10-09) |
-0.35 | -2.46% | 15,926,400 | -71,400 | 0 |
13.80
14.30
13.95
|
|
24 tháng
(2024-10-14) |
1.13 | 8.89% | 54,324,000 | -71,400 | 0 |
12.25
14.62
13.95
|
|
36 tháng
(2023-10-20) |
2.21 | 18.93% | 80,332,500 | -71,400 | 0 |
10.93
14.62
13.95
|
|
60 tháng
(2021-11-01) |
-1.36 | -8.92% | 148,494,700 | -71,400 | 0 |
10.06
15.47
13.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/03/2007 |
7.46
|
135,220 | 7.82 | 8.13 | 7.46 | 600 | 0 | 0 |
| 06/03/2007 |
7.82
|
138,190 | 7.46 | 7.82 | 7.82 | 0 | 28,930 | 0 |
| 05/03/2007 |
7.46
|
21,640 | 7.16 | 7.46 | 7.41 | 0 | 0 | 0 |
| 02/03/2007 |
7.16
|
120,650 | 6.85 | 7.16 | 7.16 | 4,800,000 | 0 | 0 |
| 01/03/2007 |
6.85
|
115,280 | 6.54 | 6.85 | 6.85 | 0 | 0 | 0 |
| 28/02/2007 |
6.54
|
99,610 | 6.23 | 6.54 | 6.54 | 0 | 0 | 0 |
| 27/02/2007 |
6.23
|
57,430 | 5.97 | 6.23 | 6.23 | 0 | 0 | 0 |
| 26/02/2007 |
5.97
|
80,610 | 5.71 | 5.97 | 5.97 | 0 | 0 | 0 |
| 15/02/2007 |
5.71
|
26,500 | 5.77 | 5.77 | 5.71 | 0 | 0 | 0 |
| 14/02/2007 |
5.77
|
54,210 | 5.61 | 5.82 | 5.77 | 20,000 | 0 | 0 |
| 13/02/2007 |
5.61
|
47,290 | 5.46 | 5.61 | 5.56 | 0 | 0 | 0 |
| 12/02/2007 |
5.46
|
27,000 | 5.51 | 5.51 | 5.46 | 100 | 0 | 0 |
| 09/02/2007 |
5.51
|
45,080 | 5.51 | 5.51 | 5.25 | 18,930 | 0 | 0 |
| 08/02/2007 |
5.51
|
75,720 | 5.77 | 5.77 | 5.51 | 0 | 0 | 0 |
| 07/02/2007 |
5.77
|
95,610 | 5.51 | 5.77 | 5.56 | 8,540 | 0 | 0 |
| 06/02/2007 |
5.51
|
113,470 | 5.71 | 5.71 | 5.46 | 0 | 0 | 0 |
| 05/02/2007 |
5.71
|
101,890 | 5.97 | 5.97 | 5.71 | 100 | 0 | 0 |
| 02/02/2007 |
5.97
|
45,260 | 5.82 | 5.97 | 5.97 | 0 | 0 | 0 |
| 01/02/2007 |
5.82
|
99,100 | 5.56 | 5.82 | 5.82 | 0 | 0 | 0 |
| 31/01/2007 |
5.56
|
127,910 | 5.30 | 5.56 | 5.56 | 5,500 | 0 | 0 |
| 30/01/2007 |
5.30
|
85,090 | 5.09 | 5.30 | 5.30 | 0 | 0 | 0 |
| 29/01/2007 |
5.09
|
102,020 | 4.85 | 5.09 | 5.04 | 40,000 | 0 | 0 |
| 26/01/2007 |
4.85
|
26,020 | 5.10 | 5.10 | 4.85 | 0 | 0 | 0 |
| 25/01/2007 |
5.10
|
249,000 | 5.09 | 5.30 | 5.10 | 2,000 | 0 | 0 |
| 24/01/2007 |
5.09
|
144,920 | 4.85 | 5.09 | 5.09 | 100 | 0 | 0 |
| 23/01/2007 |
4.85
|
50,370 | 4.62 | 4.85 | 4.74 | 0 | 0 | 0 |
| 22/01/2007 |
4.62
|
49,110 | 4.43 | 4.62 | 4.27 | 0 | 0 | 0 |
| 19/01/2007 |
4.43
|
42,730 | 4.63 | 4.74 | 4.42 | 0 | 0 | 0 |
| 18/01/2007 |
4.63
|
21,150 | 4.70 | 4.70 | 4.63 | 0 | 0 | 0 |
| 17/01/2007 |
4.70
|
51,230 | 4.93 | 4.93 | 4.70 | 25,100 | 0 | 0 |
| 16/01/2007 |
4.93
|
59,540 | 4.84 | 4.94 | 4.84 | 0 | 0 | 0 |
| 15/01/2007 |
4.84
|
43,150 | 4.74 | 4.94 | 4.79 | 0 | 0 | 0 |
| 12/01/2007 |
4.74
|
54,420 | 4.94 | 4.94 | 4.69 | 0 | 0 | 0 |
| 11/01/2007 |
4.94
|
63,220 | 4.94 | 4.94 | 4.94 | 25,150 | 100 | 0 |
| 10/01/2007 |
4.94
|
121,490 | 4.94 | 5.10 | 4.94 | 19,670 | 0 | 0 |
| 09/01/2007 |
4.94
|
52,470 | 4.99 | 4.99 | 4.84 | 0 | 0 | 0 |
| 08/01/2007 |
4.99
|
20,550 | 5.04 | 5.04 | 4.99 | 0 | 0 | 0 |
| 05/01/2007 |
5.04
|
65,890 | 5.02 | 5.25 | 5.04 | 0 | 0 | 0 |
| 04/01/2007 |
5.02
|
93,240 | 4.79 | 5.02 | 5.02 | 25,430 | 0 | 0 |
| 03/01/2007 |
4.79
|
113,900 | 4.56 | 4.79 | 4.79 | 0 | 0 | 0 |
| 02/01/2007 |
4.56
|
70,600 | 4.34 | 4.56 | 4.56 | 0 | 0 | 0 |
| 29/12/2006 |
4.34
|
63,700 | 4.14 | 4.34 | 4.34 | 0 | 0 | 0 |
| 28/12/2006 |
4.14
|
25,570 | 3.94 | 4.14 | 4.14 | 0 | 0 | 0 |
| 27/12/2006 |
3.94
|
4,500 | 3.76 | 3.94 | 3.91 | 0 | 0 | 0 |
| 26/12/2006 |
3.76
|
24,990 | 3.60 | 3.76 | 3.60 | 40 | 0 | 0 |
| 25/12/2006 |
3.60
|
10 | 3.60 | 3.60 | 3.60 | 10 | 0 | 0 |