| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-1.75 | -5.19% | 78,200 | 2,900 | 0 |
31.50
33.75
32
|
|
2 tháng
(2026-05-29) |
0.10 | 0.31% | 106,500 | 7,200 | 0 |
31.35
33.75
32
|
|
3 tháng
(2026-04-29) |
-0.08 | -0.24% | 188,200 | 8,800 | 0 |
31.06
33.75
32
|
|
6 tháng
(2026-01-29) |
-1.94 | -5.72% | 370,600 | 9,900 | -0.1 |
31.06
34.41
32
|
|
12 tháng
(2025-08-04) |
-3.33 | -9.44% | 715,300 | -10,500 | -0.9 |
31.06
36.07
32
|
|
24 tháng
(2024-08-07) |
-3.05 | -8.71% | 1,742,900 | -434,700 | -16.7 |
31.06
38.06
32
|
|
36 tháng
(2023-08-14) |
0.41 | 1.31% | 2,445,500 | -416,815 | -16.0 |
30.38
38.06
32
|
|
60 tháng
(2021-08-23) |
12.18 | 61.47% | 6,210,100 | 123,005 | 5.5 |
19.82
38.06
32
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/11/2008 |
3.25
|
165,500 | 3.23 | 3.27 | 3.20 | 30,000 | 0 | 0 |
| 07/11/2008 |
3.23
|
354,300 | 3.27 | 3.27 | 3.11 | 178,300 | 0 | 0 |
| 06/11/2008 |
3.27
|
330,500 | 3.32 | 3.37 | 3.14 | 150,300 | 0 | 0 |
| 05/11/2008 |
3.32
|
742,600 | 3.18 | 3.32 | 3.23 | 0 | 0 | 0 |
| 04/11/2008 |
3.18
|
272,200 | 3.07 | 3.20 | 3.04 | 20,000 | 0 | 0 |
| 03/11/2008 |
3.07
|
55,500 | 3.11 | 3.14 | 3.02 | 0 | 0 | 0 |
| 31/10/2008 |
3.11
|
151,900 | 3.11 | 3.14 | 3.09 | 0 | 0 | 0 |
| 30/10/2008 |
3.11
|
119,400 | 3.18 | 3.20 | 3.07 | 0 | 0 | 0 |
| 29/10/2008 |
3.18
|
383,400 | 3.07 | 3.23 | 3.07 | 0 | 0 | 0 |
| 28/10/2008 |
3.07
|
325,000 | 3.02 | 3.07 | 2.95 | 1,000 | 0 | 0 |
| 27/10/2008 |
3.02
|
348,200 | 3.14 | 3.14 | 2.97 | 0 | 0 | 0 |
| 24/10/2008 |
3.14
|
336,100 | 3.11 | 3.25 | 3.07 | 0 | 0 | 0 |
| 23/10/2008 |
3.11
|
605,400 | 3.09 | 3.25 | 3.09 | 0 | 0 | 0 |
| 22/10/2008 |
3.09
|
115,200 | 3.16 | 3.16 | 3.04 | 0 | 0 | 0 |
| 21/10/2008 |
3.16
|
183,200 | 3.09 | 3.25 | 3.09 | 0 | 0 | 0 |
| 20/10/2008 |
3.09
|
126,000 | 3.09 | 3.14 | 3.04 | 0 | 7,000 | 0 |
| 17/10/2008 |
3.09
|
158,400 | 3.09 | 3.20 | 3.07 | 400 | 0 | 0 |
| 16/10/2008 |
3.09
|
238,900 | 3.18 | 3.18 | 3.04 | 0 | 2,000 | 0 |
| 15/10/2008 |
3.18
|
273,900 | 3.27 | 3.46 | 3.11 | 0 | 0 | 0 |
| 14/10/2008 |
3.27
|
109,900 | 3.11 | 3.27 | 3.27 | 0 | 0 | 0 |
| 13/10/2008 |
3.11
|
106,200 | 3.02 | 3.23 | 3.02 | 0 | 0 | 0 |
| 10/10/2008 |
3.02
|
263,600 | 3.20 | 3.20 | 3.00 | 0 | 2,800 | 0 |
| 09/10/2008 |
3.20
|
369,000 | 3.20 | 3.25 | 2.97 | 0 | 0 | 0 |
| 08/10/2008 |
3.20
|
298,500 | 3.07 | 3.20 | 2.90 | 0 | 0 | 0 |
| 07/10/2008 |
3.07
|
382,900 | 3.18 | 3.18 | 3.00 | 0 | 0 | 0 |
| 06/10/2008 |
3.18
|
232,600 | 3.39 | 3.60 | 3.14 | 0 | 0 | 0 |
| 03/10/2008 |
3.39
|
430,600 | 3.27 | 3.48 | 3.27 | 2,800 | 0 | 0 |
| 02/10/2008 |
3.27
|
498,700 | 3.11 | 3.27 | 3.23 | 0 | 0 | 0 |
| 01/10/2008 |
3.11
|
523,000 | 2.93 | 3.11 | 2.93 | 1,000 | 0 | 0 |
| 30/09/2008 |
2.93
|
95,100 | 3.14 | 3.14 | 2.93 | 0 | 0 | 0 |
| 29/09/2008 |
3.14
|
153,700 | 3.20 | 3.37 | 3.07 | 0 | 1,000 | 0 |
| 26/09/2008 |
3.20
|
205,800 | 3.25 | 3.34 | 3.16 | 0 | 0 | 0 |
| 25/09/2008 |
3.25
|
275,700 | 3.04 | 3.25 | 3.07 | 0 | 0 | 0 |
| 24/09/2008 |
3.04
|
120,500 | 3.14 | 3.16 | 2.97 | 100 | 0 | 0 |
| 23/09/2008 |
3.14
|
285,800 | 3.16 | 3.37 | 3.04 | 0 | 0 | 0 |
| 22/09/2008 |
3.16
|
7,400 | 3.00 | 3.16 | 3.16 | 0 | 0 | 0 |
| 19/09/2008 |
3.00
|
66,300 | 2.83 | 3.00 | 2.81 | 0 | 0 | 0 |
| 18/09/2008 |
2.83
|
605,300 | 2.97 | 2.97 | 2.79 | 10,000 | 0 | 0 |
| 17/09/2008 |
2.97
|
184,800 | 3.09 | 3.20 | 2.83 | 100 | 100 | 0 |
| 16/09/2008 |
3.09
|
537,000 | 3.27 | 3.27 | 3.00 | 0 | 0 | 0 |
| 15/09/2008 |
3.27
|
337,500 | 3.23 | 3.41 | 3.02 | 0 | 0 | 0 |
| 12/09/2008 |
3.23
|
261,400 | 3.44 | 3.44 | 3.23 | 0 | 1,000 | 0 |
| 11/09/2008 |
3.44
|
204,400 | 3.69 | 3.74 | 3.44 | 0 | 0 | 0 |
| 10/09/2008 |
3.69
|
601,500 | 3.55 | 3.76 | 3.44 | 0 | 50,000 | 0 |
| 09/09/2008 |
3.55
|
644,700 | 3.37 | 3.55 | 3.25 | 5,000 | 0 | 0 |
| 08/09/2008 |
3.37
|
293,500 | 3.41 | 3.41 | 3.20 | 5,000 | 0 | 0 |
| 05/09/2008 |
3.41
|
290,800 | 3.48 | 3.48 | 3.34 | 2,000 | 0 | 0 |
| 04/09/2008 |
3.48
|
420,000 | 3.58 | 3.81 | 3.34 | 50,000 | 0 | 0 |
| 03/09/2008 |
3.58
|
352,700 | 3.44 | 3.58 | 3.44 | 0 | 0 | 0 |
| 29/08/2008 |
3.44
|
414,900 | 3.48 | 3.48 | 3.30 | 1,000 | 0 | 0 |
| 28/08/2008 |
3.48
|
43,100 | 3.60 | 3.72 | 3.48 | 0 | 0 | 0 |
| 27/08/2008 |
3.60
|
856,500 | 3.60 | 3.83 | 3.39 | 0 | 60,600 | 0 |
| 26/08/2008 |
3.60
|
343,400 | 3.39 | 3.60 | 3.53 | 0 | 0 | 0 |
| 25/08/2008 |
3.39
|
525,800 | 3.25 | 3.39 | 3.23 | 100 | 0 | 0 |
| 22/08/2008 |
3.25
|
280,600 | 3.23 | 3.32 | 3.07 | 0 | 0 | 0 |
| 21/08/2008 |
3.23
|
294,500 | 3.04 | 3.23 | 2.83 | 51,000 | 0 | 0 |
| 20/08/2008 |
3.04
|
223,300 | 3.11 | 3.11 | 2.95 | 1,000 | 0 | 0 |
| 19/08/2008 |
3.11
|
292,800 | 3.27 | 3.37 | 3.09 | 9,000 | 0 | 0 |
| 18/08/2008 |
3.27
|
371,600 | 3.25 | 3.44 | 3.23 | 0 | 0 | 0 |
| 15/08/2008 |
3.25
|
77,400 | 3.16 | 3.25 | 3.25 | 0 | 0 | 0 |
| 14/08/2008 |
3.16
|
321,900 | 3.04 | 3.16 | 2.95 | 0 | 0 | 0 |
| 13/08/2008 |
3.04
|
210,600 | 3.14 | 3.20 | 3.00 | 0 | 0 | 0 |
| 12/08/2008 |
3.14
|
469,500 | 3.04 | 3.14 | 2.93 | 0 | 0 | 0 |
| 11/08/2008 |
3.04
|
132,200 | 2.93 | 3.04 | 2.97 | 0 | 0 | 0 |
| 08/08/2008 |
2.93
|
129,800 | 2.88 | 2.95 | 2.86 | 0 | 0 | 0 |
| 07/08/2008 |
2.88
|
173,300 | 2.83 | 2.93 | 2.79 | 0 | 0 | 0 |
| 06/08/2008 |
2.83
|
47,800 | 2.74 | 2.83 | 2.69 | 0 | 2,000 | 0 |
| 05/08/2008 |
2.74
|
244,500 | 2.79 | 2.81 | 2.72 | 10,000 | 0 | 0 |
| 04/08/2008 |
2.79
|
266,100 | 2.93 | 2.93 | 2.79 | 0 | 1,000 | 0 |
| 01/08/2008 |
2.93
|
265,400 | 2.97 | 2.97 | 2.83 | 0 | 0 | 0 |
| 31/07/2008 |
2.97
|
177,400 | 3.04 | 3.04 | 2.90 | 0 | 0 | 0 |
| 30/07/2008 |
3.04
|
220,400 | 3.02 | 3.11 | 2.88 | 0 | 0 | 0 |
| 29/07/2008 |
3.02
|
218,300 | 3.00 | 3.02 | 2.90 | 40,000 | 0 | 0 |
| 28/07/2008 |
3.00
|
545,600 | 2.95 | 3.07 | 2.83 | 11,000 | 57,700 | 0 |
| 25/07/2008 |
2.95
|
114,600 | 3.07 | 3.07 | 2.95 | 0 | 0 | 0 |
| 24/07/2008 |
3.07
|
258,600 | 3.18 | 3.18 | 3.07 | 100 | 41,400 | 0 |
| 23/07/2008 |
3.18
|
3,600 | 3.30 | 3.30 | 3.18 | 0 | 0 | 0 |
| 22/07/2008 |
3.30
|
100 | 3.41 | 3.41 | 3.30 | 0 | 0 | 0 |
| 21/07/2008 |
3.41
|
9,300 | 3.53 | 3.53 | 3.41 | 0 | 0 | 0 |
| 18/07/2008 |
3.53
|
335,700 | 3.67 | 3.72 | 3.53 | 6,500 | 700 | 0 |
| 17/07/2008 |
3.67
|
812,600 | 3.55 | 3.67 | 3.53 | 0 | 132,000 | 0 |
| 16/07/2008 |
3.55
|
740,400 | 3.53 | 3.67 | 3.39 | 0 | 100,000 | 0 |
| 15/07/2008 |
3.53
|
231,100 | 3.44 | 3.53 | 3.48 | 0 | 300 | 0 |
| 14/07/2008 |
3.44
|
347,000 | 3.32 | 3.44 | 3.30 | 0 | 8,000 | 0 |
| 11/07/2008 |
3.32
|
241,800 | 3.25 | 3.32 | 3.20 | 0 | 101,000 | 0 |
| 10/07/2008 |
3.25
|
677,700 | 3.23 | 3.27 | 3.16 | 0 | 438,700 | 0 |
| 09/07/2008 |
3.23
|
267,800 | 3.32 | 3.34 | 3.23 | 0 | 62,900 | 0 |
| 08/07/2008 |
3.32
|
346,200 | 3.37 | 3.44 | 3.32 | 800 | 130,000 | 0 |
| 07/07/2008 |
3.37
|
238,900 | 3.51 | 3.65 | 3.37 | 10,000 | 2,100 | 0 |
| 04/07/2008 |
3.51
|
498,900 | 3.39 | 3.51 | 3.46 | 121,400 | 250,000 | 0 |
| 03/07/2008 |
3.39
|
291,800 | 3.30 | 3.39 | 3.30 | 1,000 | 150,000 | 0 |
| 02/07/2008 |
3.30
|
334,900 | 3.20 | 3.30 | 3.07 | 0 | 80,300 | 0 |
| 01/07/2008 |
3.20
|
204,700 | 3.18 | 3.20 | 3.09 | 0 | 80,000 | 0 |
| 30/06/2008 |
3.18
|
302,900 | 3.18 | 3.23 | 3.04 | 0 | 225,000 | 0 |
| 27/06/2008 |
3.18
|
146,000 | 3.25 | 3.25 | 3.11 | 0 | 0 | 0 |
| 26/06/2008 |
3.25
|
118,800 | 3.34 | 3.37 | 3.18 | 0 | 0 | 0 |
| 25/06/2008 |
3.34
|
136,100 | 3.25 | 3.34 | 3.25 | 0 | 1,300 | 0 |
| 24/06/2008 |
3.25
|
105,700 | 3.23 | 3.25 | 3.14 | 0 | 0 | 0 |
| 23/06/2008 |
3.23
|
202,900 | 3.14 | 3.25 | 3.02 | 0 | 0 | 0 |
| 20/06/2008 |
3.14
|
7,400 | 3.25 | 3.25 | 3.14 | 0 | 0 | 0 |