| 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) |
1.75 | 9.02% | 460,855,500 | -2,533,652 | 0 |
19.40
30.35
21.40
|
|
2 tháng
(2026-07-20) |
3.01 | 16.56% | 952,250,800 | -2,533,652 | 0 |
17.59
30.35
21.40
|
|
3 tháng
(2026-06-22) |
-0.59 | -2.72% | 1,275,621,300 | -2,533,652 | 0 |
17.59
30.35
21.40
|
|
6 tháng
(2026-03-23) |
0.85 | 4.17% | 2,608,601,400 | -2,533,652 | 0 |
16.23
30.35
21.40
|
|
12 tháng
(2025-09-23) |
-6.82 | -24.39% | 6,930,953,700 | -2,533,652 | 0 |
16.23
30.35
21.40
|
|
24 tháng
(2024-09-30) |
1.34 | 6.77% | 13,793,019,000 | -2,533,652 | 0 |
14.41
30.35
21.40
|
|
36 tháng
(2023-10-04) |
3.55 | 20.19% | 18,636,725,900 | -2,533,652 | 0 |
11.25
30.35
21.40
|
|
60 tháng
(2021-10-14) |
1.40 | 7.07% | 27,731,028,000 | 22,064,485 | -1,453.1 |
7.41
30.35
21.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/03/2007 |
7.76
|
702,700 | 7.65 | 8.42 | 7.63 | 0 | 0 | 0 |
| 19/03/2007 |
7.65
|
669,700 | 6.97 | 7.65 | 7.65 | 0 | 0 | 0 |
| 16/03/2007 |
6.97
|
423,700 | 6.59 | 7.25 | 6.63 | 0 | 0 | 0 |
| 15/03/2007 |
6.59
|
319,700 | 6.74 | 6.84 | 6.51 | 0 | 0 | 0 |
| 14/03/2007 |
6.74
|
371,700 | 7.02 | 7.15 | 6.54 | 0 | 0 | 0 |
| 13/03/2007 |
7.02
|
384,900 | 6.87 | 7.30 | 6.93 | 0 | 0 | 0 |
| 12/03/2007 |
6.87
|
412,100 | 6.63 | 7.01 | 6.69 | 0 | 0 | 0 |
| 09/03/2007 |
6.63
|
302,400 | 6.63 | 6.84 | 6.63 | 0 | 0 | 0 |
| 08/03/2007 |
6.63
|
234,500 | 6.45 | 7.27 | 6.45 | 0 | 0 | 0 |
| 07/03/2007 |
6.45
|
293,000 | 6.66 | 6.78 | 6.39 | 0 | 0 | 0 |
| 06/03/2007 |
6.66
|
302,400 | 6.77 | 6.81 | 6.63 | 0 | 0 | 0 |
| 05/03/2007 |
6.77
|
261,600 | 6.69 | 6.84 | 6.66 | 0 | 0 | 0 |
| 02/03/2007 |
6.69
|
271,400 | 6.75 | 7.00 | 6.63 | 0 | 0 | 0 |
| 01/03/2007 |
6.75
|
239,600 | 6.72 | 6.86 | 6.57 | 0 | 0 | 0 |
| 28/02/2007 |
6.72
|
381,700 | 7.09 | 7.30 | 6.60 | 0 | 0 | 0 |
| 27/02/2007 |
7.09
|
331,600 | 7.00 | 7.57 | 7.00 | 0 | 0 | 0 |
| 26/02/2007 |
7.00
|
379,500 | 6.37 | 7.00 | 6.51 | 0 | 0 | 0 |
| 15/02/2007 |
6.37
|
246,500 | 6.30 | 6.39 | 6.30 | 0 | 0 | 0 |
| 14/02/2007 |
6.30
|
221,300 | 6.27 | 6.42 | 6.27 | 0 | 0 | 0 |
| 13/02/2007 |
6.27
|
173,600 | 6.24 | 6.36 | 6.13 | 0 | 0 | 0 |
| 12/02/2007 |
6.24
|
173,000 | 5.93 | 6.24 | 5.99 | 0 | 0 | 0 |
| 09/02/2007 |
5.93
|
314,700 | 5.92 | 5.96 | 5.78 | 0 | 0 | 0 |
| 08/02/2007 |
5.92
|
432,100 | 6.20 | 6.24 | 5.78 | 0 | 0 | 0 |
| 07/02/2007 |
6.20
|
391,400 | 6.30 | 6.36 | 6.08 | 0 | 0 | 0 |
| 06/02/2007 |
6.30
|
202,900 | 6.31 | 6.39 | 6.24 | 0 | 0 | 0 |
| 05/02/2007 |
6.31
|
260,800 | 6.36 | 6.69 | 6.25 | 0 | 0 | 0 |
| 02/02/2007 |
6.36
|
273,700 | 6.45 | 6.48 | 6.08 | 0 | 0 | 0 |
| 01/02/2007 |
6.45
|
236,400 | 6.66 | 6.87 | 6.05 | 0 | 0 | 0 |
| 31/01/2007 |
6.66
|
215,200 | 6.68 | 6.87 | 6.48 | 0 | 0 | 0 |
| 30/01/2007 |
6.68
|
259,000 | 6.39 | 6.97 | 6.39 | 0 | 0 | 0 |
| 29/01/2007 |
6.39
|
257,800 | 6.08 | 6.39 | 6.20 | 0 | 0 | 0 |
| 26/01/2007 |
6.08
|
208,500 | 5.88 | 6.08 | 5.72 | 0 | 0 | 0 |
| 25/01/2007 |
5.88
|
189,100 | 6.10 | 6.14 | 5.72 | 0 | 0 | 0 |
| 24/01/2007 |
6.10
|
236,700 | 6.05 | 6.24 | 5.46 | 0 | 0 | 0 |
| 23/01/2007 |
6.05
|
272,400 | 6.05 | 6.24 | 5.93 | 0 | 0 | 0 |
| 22/01/2007 |
6.05
|
279,700 | 6.42 | 6.42 | 5.84 | 0 | 0 | 0 |
| 19/01/2007 |
6.42
|
482,500 | 6.45 | 6.69 | 6.38 | 0 | 0 | 0 |
| 18/01/2007 |
6.45
|
461,700 | 6.13 | 6.54 | 5.60 | 0 | 0 | 0 |
| 17/01/2007 |
6.13
|
212,100 | 6.63 | 6.66 | 6.13 | 0 | 0 | 0 |
| 16/01/2007 |
6.63
|
304,400 | 6.78 | 7.15 | 6.39 | 0 | 0 | 0 |
| 15/01/2007 |
6.78
|
492,600 | 6.48 | 7.00 | 6.56 | 0 | 0 | 0 |
| 12/01/2007 |
6.48
|
759,000 | 5.99 | 6.64 | 6.08 | 0 | 0 | 0 |
| 11/01/2007 |
5.99
|
520,400 | 6.00 | 6.17 | 5.63 | 0 | 0 | 0 |
| 10/01/2007 |
6.00
|
606,000 | 5.69 | 6.20 | 5.78 | 0 | 0 | 0 |
| 09/01/2007 |
5.69
|
535,800 | 5.45 | 5.78 | 4.91 | 0 | 0 | 0 |
| 08/01/2007 |
5.45
|
317,300 | 5.64 | 6.20 | 5.08 | 0 | 0 | 0 |
| 05/01/2007 |
5.64
|
357,100 | 5.15 | 5.64 | 5.64 | 0 | 0 | 0 |
| 04/01/2007 |
5.15
|
213,900 | 4.68 | 5.15 | 4.81 | 0 | 0 | 0 |
| 03/01/2007 |
4.68
|
301,900 | 4.64 | 4.81 | 4.65 | 0 | 0 | 0 |
| 02/01/2007 |
4.64
|
236,800 | 4.71 | 4.87 | 4.62 | 0 | 0 | 0 |
| 29/12/2006 |
4.71
|
290,400 | 4.83 | 4.83 | 4.35 | 0 | 0 | 0 |
| 28/12/2006 |
4.83
|
182,400 | 4.87 | 5.08 | 4.56 | 0 | 0 | 0 |
| 27/12/2006 |
4.87
|
423,200 | 4.68 | 5.15 | 4.87 | 0 | 0 | 0 |
| 26/12/2006 |
4.68
|
435,500 | 4.63 | 4.93 | 4.17 | 0 | 0 | 0 |
| 25/12/2006 |
4.63
|
289,000 | 5.14 | 5.14 | 4.63 | 0 | 0 | 0 |
| 22/12/2006 |
5.14
|
413,000 | 5.71 | 5.71 | 5.14 | 0 | 0 | 0 |
| 21/12/2006 |
5.71
|
200,100 | 5.96 | 6.08 | 5.71 | 0 | 0 | 0 |
| 20/12/2006 |
5.96
|
651,600 | 6.01 | 6.58 | 5.96 | 0 | 0 | 0 |
| 19/12/2006 |
6.01
|
326,900 | 5.46 | 6.01 | 5.51 | 0 | 0 | 0 |
| 18/12/2006 |
5.46
|
340,200 | 5.05 | 5.55 | 5.17 | 0 | 0 | 0 |
| 15/12/2006 |
5.05
|
293,000 | 5.05 | 12.17 | 0.00 | 0 | 0 | 0 |
| 30/11/-0001 |
0.75
|
6,964,800 | 0.75 | 0.76 | 0.75 | 0 | 0 | 0 |