| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.10 | -0.35% | 27,000 | 0 | 0 |
27.20
29.40
29.40
|
|
2 tháng
(2025-10-06) |
-0.58 | -1.99% | 41,300 | -1,200 | -0.0 |
27.20
29.40
29.40
|
|
3 tháng
(2025-09-05) |
-0.58 | -1.99% | 44,900 | -1,500 | -0.0 |
26.52
29.40
29.40
|
|
6 tháng
(2025-06-09) |
-0.68 | -2.32% | 127,700 | 4,500 | 0.1 |
26.13
29.76
29.40
|
|
12 tháng
(2024-12-09) |
-2.45 | -7.93% | 355,476 | -66,600 | -1.1 |
26.13
33.32
29.40
|
|
24 tháng
(2023-12-15) |
-1.85 | -6.13% | 2,789,085 | 17,800 | 1.8 |
26.13
39.71
29.40
|
|
36 tháng
(2022-12-20) |
-0.51 | -1.78% | 5,166,386 | 28,301 | 2.2 |
24.71
41.55
29.40
|
|
60 tháng
(2020-12-30) |
0.95 | 3.47% | 5,628,699 | 31,301 | 2.4 |
22.44
41.55
29.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2007 |
4.53
|
4,800 | 4.57 | 4.67 | 4.50 | 0 | 0 | 0 |
| 20/11/2007 |
4.57
|
9,400 | 4.67 | 4.75 | 4.50 | 0 | 0 | 0 |
| 19/11/2007 |
4.67
|
8,300 | 4.67 | 4.92 | 4.67 | 0 | 0 | 0 |
| 16/11/2007 |
4.67
|
5,900 | 4.80 | 4.80 | 4.65 | 0 | 0 | 0 |
| 15/11/2007 |
4.80
|
12,400 | 4.80 | 4.83 | 4.50 | 1,000 | 0 | 0 |
| 14/11/2007 |
4.80
|
7,800 | 4.30 | 4.80 | 3.93 | 0 | 0 | 0 |
| 13/11/2007 |
4.30
|
12,600 | 4.67 | 4.67 | 4.30 | 1,800 | 0 | 0 |
| 12/11/2007 |
4.67
|
20,800 | 4.83 | 5.00 | 4.67 | 0 | 0 | 0 |
| 09/11/2007 |
4.83
|
13,800 | 4.97 | 5.00 | 4.75 | 0 | 0 | 0 |
| 08/11/2007 |
4.97
|
26,500 | 5.17 | 5.33 | 4.90 | 0 | 0 | 0 |
| 07/11/2007 |
5.17
|
22,700 | 5.25 | 5.32 | 5.07 | 0 | 0 | 0 |
| 06/11/2007 |
5.25
|
7,300 | 5.43 | 5.50 | 5.22 | 0 | 0 | 0 |
| 05/11/2007 |
5.43
|
28,900 | 5.42 | 5.82 | 5.37 | 14,300 | 0 | 0 |
| 02/11/2007 |
5.42
|
31,000 | 5.27 | 5.43 | 5.27 | 0 | 0 | 0 |
| 01/11/2007 |
5.27
|
82,000 | 5.25 | 5.33 | 4.78 | 0 | 2,500 | 0 |
| 31/10/2007 |
5.25
|
8,900 | 5.33 | 5.42 | 5.25 | 0 | 0 | 0 |
| 30/10/2007 |
5.33
|
12,600 | 5.58 | 5.58 | 5.28 | 0 | 0 | 0 |
| 29/10/2007 |
5.58
|
16,800 | 5.60 | 5.82 | 5.53 | 0 | 0 | 0 |
| 26/10/2007 |
5.60
|
70,600 | 5.37 | 5.88 | 5.33 | 0 | 0 | 0 |
| 25/10/2007 |
5.37
|
29,800 | 5.35 | 5.50 | 5.18 | 0 | 0 | 0 |
| 24/10/2007 |
5.35
|
17,600 | 5.37 | 5.42 | 5.33 | 0 | 0 | 0 |
| 23/10/2007 |
5.37
|
7,300 | 5.37 | 5.50 | 5.33 | 0 | 2,500 | 0 |
| 22/10/2007 |
5.37
|
13,100 | 5.67 | 5.67 | 5.33 | 0 | 0 | 0 |
| 19/10/2007 |
5.67
|
16,800 | 5.67 | 5.75 | 5.17 | 0 | 0 | 0 |
| 18/10/2007 |
5.67
|
12,200 | 5.68 | 6.17 | 5.42 | 0 | 0 | 0 |
| 17/10/2007 |
5.68
|
24,200 | 5.75 | 6.27 | 5.68 | 0 | 0 | 0 |
| 16/10/2007 |
5.75
|
60,000 | 5.58 | 5.92 | 5.50 | 5,000 | 0 | 0 |
| 15/10/2007 |
5.58
|
24,900 | 5.55 | 5.58 | 5.25 | 0 | 0 | 0 |
| 12/10/2007 |
5.55
|
11,700 | 5.33 | 5.55 | 5.38 | 0 | 0 | 0 |
| 11/10/2007 |
5.33
|
23,300 | 5.33 | 5.53 | 5.25 | 0 | 0 | 0 |
| 10/10/2007 |
5.33
|
10,400 | 5.12 | 5.33 | 5.00 | 0 | 0 | 0 |
| 09/10/2007 |
5.12
|
9,500 | 5.42 | 5.42 | 5.00 | 0 | 0 | 0 |
| 08/10/2007 |
5.42
|
12,900 | 5.80 | 5.83 | 5.42 | 0 | 0 | 0 |
| 05/10/2007 |
5.80
|
29,200 | 5.88 | 6.33 | 5.80 | 0 | 0 | 0 |
| 04/10/2007 |
5.88
|
68,300 | 5.35 | 5.88 | 5.72 | 0 | 0 | 0 |
| 03/10/2007 |
5.35
|
66,300 | 4.87 | 5.35 | 5.32 | 0 | 0 | 0 |
| 02/10/2007 |
4.87
|
23,100 | 4.50 | 4.87 | 4.83 | 0 | 0 | 0 |
| 01/10/2007 |
4.50
|
20,800 | 4.17 | 4.50 | 4.08 | 0 | 0 | 0 |
| 28/09/2007 |
4.17
|
17,700 | 3.92 | 4.17 | 4.00 | 0 | 0 | 0 |
| 27/09/2007 |
3.92
|
1,800 | 4.13 | 4.13 | 3.92 | 0 | 0 | 0 |
| 26/09/2007 |
4.13
|
3,500 | 4.08 | 4.22 | 4.13 | 0 | 0 | 0 |
| 25/09/2007 |
4.08
|
7,100 | 3.93 | 4.17 | 4.02 | 0 | 0 | 0 |
| 24/09/2007 |
3.93
|
3,400 | 3.92 | 3.98 | 3.93 | 0 | 0 | 0 |
| 21/09/2007 |
3.92
|
1,100 | 3.95 | 4.00 | 3.92 | 0 | 0 | 0 |
| 20/09/2007 |
3.95
|
5,200 | 3.92 | 4.00 | 3.95 | 0 | 0 | 0 |
| 19/09/2007 |
3.92
|
2,000 | 3.90 | 4.00 | 3.92 | 0 | 0 | 0 |
| 18/09/2007 |
3.90
|
1,800 | 3.98 | 4.00 | 3.88 | 0 | 0 | 0 |
| 17/09/2007 |
3.98
|
4,500 | 4.03 | 4.03 | 3.92 | 0 | 0 | 0 |
| 14/09/2007 |
4.03
|
2,600 | 4.00 | 4.03 | 4.00 | 0 | 0 | 0 |
| 13/09/2007 |
4.00
|
6,400 | 3.90 | 4.00 | 3.92 | 0 | 0 | 0 |
| 12/09/2007 |
3.90
|
6,700 | 4.00 | 4.00 | 3.87 | 0 | 0 | 0 |
| 11/09/2007 |
4.00
|
6,600 | 4.08 | 4.08 | 3.83 | 0 | 0 | 0 |
| 10/09/2007 |
4.08
|
18,100 | 4.05 | 4.33 | 4.07 | 0 | 0 | 0 |
| 07/09/2007 |
4.05
|
14,100 | 3.67 | 4.05 | 3.83 | 0 | 0 | 0 |
| 06/09/2007 |
3.67
|
1,700 | 3.67 | 3.75 | 3.67 | 0 | 0 | 0 |
| 05/09/2007 |
3.67
|
3,100 | 3.65 | 3.67 | 3.62 | 0 | 0 | 0 |
| 04/09/2007 |
3.65
|
700 | 3.50 | 3.65 | 3.53 | 0 | 0 | 0 |
| 31/08/2007 |
3.50
|
2,200 | 3.58 | 3.58 | 3.50 | 0 | 0 | 0 |
| 30/08/2007 |
3.58
|
1,600 | 3.55 | 3.58 | 3.42 | 0 | 0 | 0 |
| 29/08/2007 |
3.55
|
700 | 3.60 | 3.67 | 3.55 | 0 | 0 | 0 |
| 28/08/2007 |
3.60
|
1,300 | 3.58 | 3.67 | 3.60 | 0 | 0 | 0 |
| 27/08/2007 |
3.58
|
1,200 | 3.63 | 3.67 | 3.58 | 0 | 0 | 0 |
| 24/08/2007 |
3.63
|
500 | 3.58 | 3.63 | 3.63 | 0 | 0 | 0 |
| 23/08/2007 |
3.58
|
2,300 | 3.67 | 3.67 | 3.58 | 0 | 0 | 0 |
| 22/08/2007 |
3.67
|
2,800 | 3.58 | 3.72 | 3.67 | 0 | 0 | 0 |
| 21/08/2007 |
3.58
|
1,400 | 3.58 | 3.73 | 3.50 | 0 | 0 | 0 |
| 20/08/2007 |
3.58
|
1,000 | 3.63 | 3.63 | 3.42 | 0 | 0 | 0 |
| 17/08/2007 |
3.63
|
1,100 | 3.65 | 3.65 | 3.63 | 0 | 0 | 0 |
| 16/08/2007 |
3.65
|
1,900 | 3.63 | 3.65 | 3.63 | 0 | 0 | 0 |
| 15/08/2007 |
3.63
|
3,700 | 3.63 | 3.65 | 3.63 | 0 | 0 | 0 |
| 14/08/2007 |
3.63
|
1,700 | 3.58 | 3.63 | 3.63 | 0 | 0 | 0 |
| 13/08/2007 |
3.58
|
4,600 | 3.72 | 3.72 | 3.58 | 0 | 0 | 0 |
| 10/08/2007 |
3.72
|
0 | 3.75 | 3.72 | 3.72 | 0 | 0 | 0 |
| 09/08/2007 |
3.75
|
4,800 | 3.63 | 3.75 | 3.67 | 0 | 0 | 0 |
| 08/08/2007 |
3.63
|
1,900 | 3.67 | 3.67 | 3.63 | 0 | 0 | 0 |
| 07/08/2007 |
3.67
|
2,400 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 06/08/2007 |
3.67
|
2,000 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 03/08/2007 |
3.67
|
4,800 | 3.83 | 3.83 | 3.67 | 0 | 0 | 0 |
| 02/08/2007 |
3.83
|
1,800 | 3.98 | 3.98 | 3.68 | 0 | 0 | 0 |
| 01/08/2007 |
3.98
|
7,600 | 3.63 | 3.98 | 3.67 | 0 | 0 | 0 |
| 31/07/2007 |
3.63
|
0 | 3.67 | 3.63 | 3.63 | 0 | 0 | 0 |
| 30/07/2007 |
3.67
|
6,500 | 3.67 | 3.67 | 3.58 | 0 | 0 | 0 |
| 27/07/2007 |
3.67
|
1,000 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 26/07/2007 |
3.67
|
1,200 | 3.67 | 3.67 | 3.52 | 0 | 0 | 0 |
| 25/07/2007 |
3.67
|
2,000 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
| 24/07/2007 |
3.67
|
3,800 | 3.90 | 3.90 | 3.58 | 0 | 0 | 0 |
| 23/07/2007 |
3.90
|
2,400 | 3.97 | 3.97 | 3.70 | 0 | 0 | 0 |
| 20/07/2007 |
3.97
|
1,300 | 4.00 | 4.00 | 3.83 | 0 | 0 | 0 |
| 19/07/2007 |
4.00
|
200 | 4.10 | 4.10 | 3.63 | 0 | 0 | 0 |
| 18/07/2007 |
4.10
|
3,300 | 4.08 | 4.10 | 4.00 | 0 | 0 | 0 |
| 17/07/2007 |
4.08
|
1,500 | 4.27 | 4.27 | 4.08 | 0 | 0 | 0 |
| 16/07/2007 |
4.27
|
0 | 4.03 | 4.27 | 4.27 | 0 | 0 | 0 |
| 13/07/2007 |
4.03
|
3,700 | 4.03 | 4.33 | 4.03 | 0 | 0 | 0 |
| 12/07/2007 |
4.03
|
600 | 4.18 | 4.18 | 4.03 | 0 | 0 | 0 |
| 11/07/2007 |
4.18
|
1,900 | 4.08 | 4.18 | 4.12 | 0 | 0 | 0 |
| 10/07/2007 |
4.08
|
4,300 | 4.08 | 4.15 | 4.08 | 0 | 0 | 0 |
| 09/07/2007 |
4.08
|
500 | 4.03 | 4.08 | 4.05 | 0 | 0 | 0 |
| 06/07/2007 |
4.03
|
3,100 | 4.17 | 4.17 | 4.03 | 0 | 0 | 0 |
| 05/07/2007 |
4.17
|
1,800 | 4.17 | 4.33 | 4.08 | 0 | 0 | 0 |
| 04/07/2007 |
4.17
|
6,200 | 4.00 | 4.33 | 4.13 | 0 | 0 | 0 |