| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.30 | 1.32% | 126,672,300 | 1,960,700 | 44.1 |
22.25
25.85
23.30
|
|
2 tháng
(2025-11-28) |
-0.10 | -0.43% | 172,848,100 | 1,516,000 | 33.4 |
21.95
25.85
23.30
|
|
3 tháng
(2025-10-29) |
-0.95 | -3.97% | 272,946,000 | -9,324,100 | -229.4 |
21.95
25.85
23.30
|
|
6 tháng
(2025-07-31) |
-0.60 | -2.53% | 567,024,100 | -29,217,300 | -715.4 |
21.95
28.80
23.30
|
|
12 tháng
(2025-02-03) |
3.66 | 18.91% | 1,003,380,600 | -30,176,580 | -679.7 |
15.41
28.80
23.30
|
|
24 tháng
(2024-02-07) |
5.22 | 29.37% | 1,704,614,700 | -30,495,225 | -672.9 |
15.41
28.80
23.30
|
|
36 tháng
(2023-02-13) |
4.27 | 22.82% | 2,334,955,400 | -70,138,553 | -2,032.8 |
14.89
28.80
23.30
|
|
60 tháng
(2021-02-22) |
16.34 | 245.46% | 4,371,157,900 | -43,549,814 | -421.2 |
6.47
30.44
23.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/01/2008 |
8.26
|
706,860 | 8.20 | 8.38 | 8.26 | 99,600 | 1,300 | 0 |
| 10/01/2008 |
8.20
|
789,140 | 8.44 | 8.44 | 8.14 | 29,740 | 98,120 | 0 |
| 09/01/2008 |
8.44
|
678,580 | 8.56 | 8.62 | 8.44 | 20,600 | 990 | 0 |
| 08/01/2008 |
8.56
|
630,360 | 8.44 | 8.68 | 8.56 | 21,660 | 3,600 | 0 |
| 07/01/2008 |
8.44
|
650,020 | 8.68 | 8.68 | 8.44 | 44,300 | 0 | 0 |
| 04/01/2008 |
8.68
|
277,810 | 8.74 | 8.80 | 8.68 | 100 | 5,000 | 0 |
| 03/01/2008 |
8.74
|
336,450 | 8.92 | 8.92 | 8.74 | 19,920 | 14,590 | 0 |
| 02/01/2008 |
8.92
|
700,320 | 8.92 | 8.92 | 8.86 | 483,200 | 2,390 | 0 |
| 28/12/2007 |
8.92
|
539,370 | 8.74 | 8.92 | 8.68 | 45,500 | 0 | 0 |
| 27/12/2007 |
8.74
|
389,360 | 8.74 | 8.80 | 8.74 | 29,700 | 0 | 0 |
| 26/12/2007 |
8.74
|
537,030 | 8.74 | 8.74 | 8.68 | 14,000 | 670 | 0 |
| 25/12/2007 |
8.74
|
552,150 | 8.86 | 8.86 | 8.68 | 231,960 | 1,000 | 0 |
| 24/12/2007 |
8.86
|
532,460 | 8.92 | 8.92 | 8.74 | 100,000 | 2,570 | 0 |
| 21/12/2007 |
8.92
|
425,260 | 8.86 | 8.92 | 8.86 | 1,280 | 0 | 0 |
| 20/12/2007 |
8.86
|
524,070 | 9.17 | 9.17 | 8.86 | 16,800 | 870 | 0 |
| 19/12/2007 |
9.17
|
948,480 | 8.80 | 9.23 | 8.92 | 157,800 | 100,000 | 0 |
| 18/12/2007 |
8.80
|
1,043,170 | 8.50 | 8.80 | 8.50 | 592,200 | 39,800 | 0 |
| 17/12/2007 |
8.50
|
384,540 | 8.80 | 8.80 | 8.50 | 1,000 | 19,000 | 0 |
| 14/12/2007 |
8.80
|
492,400 | 8.86 | 8.86 | 8.80 | 116,810 | 139,020 | 0 |
| 13/12/2007 |
8.86
|
427,130 | 8.99 | 9.05 | 8.86 | 199,300 | 0 | 0 |
| 12/12/2007 |
8.99
|
581,180 | 8.80 | 9.11 | 8.80 | 250,400 | 200 | 0 |
| 11/12/2007 |
8.80
|
1,485,050 | 9.05 | 9.05 | 8.62 | 314,980 | 0 | 0 |
| 10/12/2007 |
9.05
|
852,870 | 9.41 | 9.41 | 9.05 | 35,140 | 0 | 0 |
| 07/12/2007 |
9.41
|
377,460 | 9.47 | 9.47 | 9.35 | 0 | 0 | 0 |
| 06/12/2007 |
9.47
|
456,540 | 9.47 | 9.47 | 9.41 | 199,990 | 12,600 | 0 |
| 05/12/2007 |
9.47
|
973,250 | 9.59 | 9.59 | 9.41 | 669,430 | 1,000 | 0 |
| 04/12/2007 |
9.59
|
796,420 | 9.53 | 9.65 | 9.53 | 439,060 | 0 | 0 |
| 03/12/2007 |
9.53
|
630,220 | 9.35 | 9.53 | 9.47 | 138,070 | 0 | 0 |
| 30/11/2007 |
9.35
|
848,210 | 9.29 | 9.35 | 9.17 | 361,940 | 0 | 0 |
| 29/11/2007 |
9.29
|
834,760 | 9.41 | 9.41 | 9.29 | 0 | 0 | 0 |
| 28/11/2007 |
9.41
|
667,720 | 9.53 | 9.59 | 9.41 | 132,090 | 0 | 0 |
| 27/11/2007 |
9.53
|
615,750 | 9.53 | 9.65 | 9.53 | 272,200 | 30,000 | 0 |
| 26/11/2007 |
9.53
|
528,680 | 9.53 | 9.65 | 9.53 | 0 | 0 | 0 |
| 23/11/2007 |
9.53
|
588,830 | 9.65 | 9.71 | 9.53 | 10,100 | 284,420 | 0 |
| 22/11/2007 |
9.65
|
900,600 | 9.65 | 9.83 | 9.65 | 0 | 0 | 0 |
| 21/11/2007 |
9.65
|
1,338,580 | 9.71 | 9.71 | 9.53 | 0 | 0 | 0 |
| 20/11/2007 |
9.71
|
1,203,340 | 9.95 | 9.95 | 9.71 | 0 | 0 | 0 |
| 19/11/2007 |
9.95
|
887,740 | 10.07 | 10.13 | 9.95 | 0 | 0 | 0 |
| 16/11/2007 |
10.07
|
855,700 | 10.25 | 10.25 | 10.01 | 0 | 0 | 0 |
| 15/11/2007 |
10.25
|
1,016,050 | 10.67 | 10.67 | 10.25 | 0 | 0 | 0 |
| 14/11/2007 |
10.67
|
2,139,660 | 10.19 | 10.67 | 10.19 | 0 | 0 | 0 |
| 13/11/2007 |
10.19
|
2,910,860 | 10.25 | 10.31 | 10.01 | 0 | 0 | 0 |
| 12/11/2007 |
10.25
|
1,667,190 | 10.13 | 10.31 | 10.01 | 985,680 | 0 | 0 |
| 09/11/2007 |
10.13
|
2,272,600 | 10.43 | 10.43 | 10.01 | 776,440 | 0 | 0 |
| 08/11/2007 |
10.43
|
1,424,890 | 10.67 | 10.73 | 10.37 | 0 | 0 | 0 |
| 07/11/2007 |
10.67
|
2,758,160 | 10.91 | 11.10 | 10.37 | 0 | 0 | 0 |
| 06/11/2007 |
10.91
|
572,750 | 11.46 | 11.46 | 10.91 | 0 | 0 | 0 |
| 05/11/2007 |
11.46
|
3,379,950 | 13.03 | 13.03 | 11.46 | 0 | 0 | 0 |
| 02/11/2007 |
13.03
|
0 | 13.03 | 13.03 | 13.03 | 0 | 0 | 0 |
| 01/11/2007 |
13.03
|
0 | 12.42 | 13.03 | 12.42 | 0 | 0 | 0 |
| 31/10/2007 |
12.42
|
0 | 12.66 | 12.42 | 12.66 | 0 | 0 | 0 |
| 30/10/2007 |
12.66
|
0 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 |
| 29/10/2007 |
12.66
|
0 | 12.66 | 12.66 | 12.66 | 0 | 0 | 0 |
| 26/10/2007 |
12.66
|
0 | 12.78 | 12.66 | 12.78 | 0 | 0 | 0 |
| 25/10/2007 |
12.78
|
0 | 12.66 | 12.78 | 12.66 | 0 | 0 | 0 |
| 24/10/2007 |
12.66
|
0 | 12.54 | 12.66 | 12.54 | 0 | 0 | 0 |
| 23/10/2007 |
12.54
|
0 | 12.54 | 12.54 | 12.54 | 0 | 0 | 0 |
| 18/10/2007 |
12.54
|
0 | 13.87 | 12.54 | 13.87 | 0 | 0 | 0 |
| 17/10/2007 |
13.87
|
0 | 13.87 | 13.87 | 13.87 | 0 | 0 | 0 |
| 30/11/-0001 |
4.20
|
2,758,500 | 4.20 | 4.25 | 4.19 | 0 | 0 | 0 |