| 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) |
-0.02 | -0.46% | 32,700 | 1,500 | 0 |
4.18
4.55
4.36
|
|
2 tháng
(2026-08-05) |
-0.44 | -9.19% | 77,300 | 1,500 | 0 |
4.18
4.79
4.36
|
|
3 tháng
(2026-07-06) |
-0.30 | -6.45% | 163,700 | 1,500 | 0 |
4.18
5
4.36
|
|
6 tháng
(2026-04-07) |
-0.60 | -12.12% | 272,900 | 1,500 | 0 |
4.18
5
4.36
|
|
12 tháng
(2025-10-09) |
-0.84 | -16.18% | 1,020,800 | 1,500 | 0 |
4.18
5.20
4.36
|
|
24 tháng
(2024-10-14) |
-0.55 | -11.16% | 3,778,300 | 1,500 | 0 |
4.18
5.48
4.36
|
|
36 tháng
(2023-10-20) |
-0.21 | -4.54% | 7,145,200 | 1,500 | 0 |
4.18
5.48
4.36
|
|
60 tháng
(2021-11-01) |
-3.42 | -44.04% | 33,020,900 | 1,500 | 0 |
3.85
8.71
4.36
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/03/2007 |
10.46
|
68,030 | 9.99 | 10.46 | 9.99 | 0 | 0 | 0 |
| 07/03/2007 |
9.99
|
1,110 | 9.52 | 9.99 | 9.99 | 0 | 10 | 0 |
| 06/03/2007 |
9.52
|
220,660 | 9.12 | 9.52 | 9.52 | 0 | 0 | 0 |
| 05/03/2007 |
9.12
|
188,030 | 8.73 | 9.12 | 9.12 | 0 | 0 | 0 |
| 02/03/2007 |
8.73
|
179,120 | 8.34 | 8.73 | 8.73 | 0 | 0 | 0 |
| 01/03/2007 |
8.34
|
47,910 | 8.34 | 8.57 | 8.34 | 0 | 0 | 0 |
| 28/02/2007 |
8.34
|
44,580 | 8.49 | 8.89 | 8.34 | 0 | 0 | 0 |
| 27/02/2007 |
8.49
|
24,320 | 8.26 | 8.49 | 8.34 | 100 | 0 | 0 |
| 26/02/2007 |
8.26
|
14,960 | 8.02 | 8.26 | 8.10 | 50 | 0 | 0 |
| 15/02/2007 |
8.02
|
4,160 | 8.02 | 8.02 | 7.87 | 0 | 0 | 0 |
| 14/02/2007 |
8.02
|
34,360 | 8.02 | 8.34 | 8.02 | 50 | 0 | 0 |
| 13/02/2007 |
8.02
|
30,840 | 7.94 | 8.02 | 7.71 | 100 | 0 | 0 |
| 12/02/2007 |
7.94
|
22,280 | 7.71 | 7.94 | 7.71 | 0 | 0 | 0 |
| 09/02/2007 |
7.71
|
23,550 | 8.10 | 8.10 | 7.71 | 0 | 0 | 0 |
| 08/02/2007 |
8.10
|
14,310 | 8.49 | 8.49 | 8.10 | 0 | 0 | 0 |
| 07/02/2007 |
8.49
|
13,880 | 8.81 | 8.81 | 8.42 | 0 | 0 | 0 |
| 06/02/2007 |
8.81
|
20,390 | 8.65 | 8.81 | 8.34 | 0 | 0 | 0 |
| 05/02/2007 |
8.65
|
23,860 | 8.97 | 9.05 | 8.65 | 0 | 1,770 | 0 |
| 02/02/2007 |
8.97
|
14,060 | 8.57 | 8.97 | 8.97 | 0 | 0 | 0 |
| 01/02/2007 |
8.57
|
5,920 | 8.97 | 8.97 | 8.57 | 0 | 0 | 0 |
| 31/01/2007 |
8.97
|
17,420 | 9.36 | 9.36 | 8.97 | 500 | 0 | 0 |
| 30/01/2007 |
9.36
|
31,880 | 8.97 | 9.36 | 9.36 | 2,000 | 0 | 0 |
| 29/01/2007 |
8.97
|
57,460 | 8.57 | 8.97 | 8.97 | 0 | 0 | 0 |
| 26/01/2007 |
8.57
|
35,090 | 8.18 | 8.57 | 8.57 | 0 | 0 | 0 |
| 25/01/2007 |
8.18
|
112,150 | 7.83 | 8.18 | 8.18 | 0 | 0 | 0 |
| 24/01/2007 |
7.83
|
28,440 | 7.47 | 7.83 | 7.11 | 0 | 0 | 0 |
| 23/01/2007 |
7.47
|
13,600 | 7.85 | 7.85 | 7.47 | 0 | 0 | 0 |
| 22/01/2007 |
7.85
|
45,410 | 8.26 | 8.26 | 7.85 | 0 | 0 | 0 |
| 19/01/2007 |
8.26
|
26,190 | 8.65 | 8.65 | 8.26 | 0 | 0 | 0 |
| 18/01/2007 |
8.65
|
8,520 | 9.05 | 9.05 | 8.65 | 0 | 0 | 0 |
| 17/01/2007 |
9.05
|
10,620 | 9.52 | 9.52 | 9.05 | 0 | 0 | 0 |
| 16/01/2007 |
9.52
|
3,760 | 9.99 | 9.99 | 9.52 | 0 | 0 | 0 |
| 15/01/2007 |
9.99
|
5,820 | 10.46 | 10.46 | 9.99 | 0 | 0 | 0 |
| 12/01/2007 |
10.46
|
6,640 | 11.01 | 11.01 | 10.46 | 0 | 0 | 0 |
| 11/01/2007 |
11.01
|
40,470 | 10.70 | 11.01 | 10.22 | 0 | 0 | 0 |
| 10/01/2007 |
10.70
|
18,490 | 11.25 | 11.25 | 10.70 | 500 | 0 | 0 |
| 09/01/2007 |
11.25
|
8,770 | 11.80 | 11.80 | 11.25 | 0 | 0 | 0 |
| 08/01/2007 |
11.80
|
4,010 | 12.35 | 12.35 | 11.80 | 0 | 0 | 0 |
| 05/01/2007 |
12.35
|
12,580 | 12.98 | 12.98 | 12.35 | 0 | 0 | 0 |
| 04/01/2007 |
12.98
|
700 | 13.61 | 13.61 | 12.98 | 0 | 0 | 0 |
| 03/01/2007 |
13.61
|
0 | 13.61 | 13.61 | 13.61 | 0 | 0 | 0 |
| 02/01/2007 |
13.61
|
3,100 | 14.31 | 14.31 | 13.61 | 0 | 0 | 0 |
| 29/12/2006 |
14.31
|
2,750 | 14.24 | 14.87 | 14.31 | 0 | 0 | 0 |
| 28/12/2006 |
14.24
|
4,300 | 13.61 | 14.24 | 14.24 | 0 | 0 | 0 |
| 27/12/2006 |
13.61
|
2,090 | 12.98 | 13.61 | 13.53 | 0 | 0 | 0 |
| 26/12/2006 |
12.98
|
1,950 | 12.43 | 12.98 | 12.66 | 0 | 0 | 0 |
| 25/12/2006 |
12.43
|
11,610 | 12.43 | 12.43 | 12.43 | 10 | 0 | 0 |