| 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) |
-1.10 | -7.91% | 68,300 | -30,200 | -0.4 |
12.70
13.90
12.80
|
|
2 tháng
(2025-10-06) |
0.40 | 3.23% | 111,400 | -26,800 | -0.3 |
12.40
13.90
12.80
|
|
3 tháng
(2025-09-05) |
0.03 | 0.22% | 128,400 | -25,100 | -0.3 |
12
13.90
12.80
|
|
6 tháng
(2025-06-09) |
1.97 | 18.20% | 599,900 | -24,000 | -0.3 |
10.55
13.90
12.80
|
|
12 tháng
(2024-12-09) |
3.36 | 35.59% | 948,090 | 22,000 | 0.2 |
9.26
13.90
12.80
|
|
24 tháng
(2023-12-15) |
6.53 | 104.14% | 2,251,730 | -20,000 | -0.3 |
6.01
13.90
12.80
|
|
36 tháng
(2022-12-20) |
7.76 | 154.22% | 2,988,049 | 179,600 | 1.3 |
4.62
13.90
12.80
|
|
60 tháng
(2020-12-30) |
6.86 | 115.64% | 11,023,982 | 179,864 | 1.3 |
4.62
13.90
12.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2007 |
8.03
|
2,700 | 8.19 | 8.19 | 7.97 | 0 | 0 | 0 |
| 20/11/2007 |
8.19
|
3,200 | 8.09 | 8.33 | 7.99 | 0 | 0 | 0 |
| 19/11/2007 |
8.09
|
7,200 | 8.09 | 8.19 | 8.07 | 0 | 0 | 0 |
| 16/11/2007 |
8.09
|
3,500 | 8.19 | 8.37 | 7.99 | 0 | 0 | 0 |
| 15/11/2007 |
8.19
|
5,800 | 8.41 | 8.59 | 8.13 | 0 | 0 | 0 |
| 14/11/2007 |
8.41
|
6,200 | 7.37 | 8.41 | 7.61 | 0 | 0 | 0 |
| 13/11/2007 |
7.37
|
4,700 | 8.09 | 8.39 | 7.37 | 0 | 0 | 0 |
| 12/11/2007 |
8.09
|
7,700 | 8.99 | 8.99 | 7.99 | 200 | 0 | 0 |
| 09/11/2007 |
8.99
|
7,700 | 9.19 | 9.19 | 8.59 | 0 | 0 | 0 |
| 08/11/2007 |
9.19
|
10,100 | 9.39 | 9.79 | 9.19 | 0 | 0 | 0 |
| 07/11/2007 |
9.39
|
13,700 | 8.89 | 9.79 | 8.99 | 0 | 0 | 0 |
| 06/11/2007 |
8.89
|
8,400 | 9.15 | 9.15 | 8.79 | 0 | 0 | 0 |
| 05/11/2007 |
9.15
|
15,900 | 10.18 | 10.18 | 8.99 | 1,000 | 0 | 0 |
| 02/11/2007 |
10.18
|
30,700 | 10.58 | 10.58 | 9.79 | 10,000 | 0 | 0 |
| 01/11/2007 |
10.58
|
28,600 | 10.58 | 10.98 | 9.99 | 7,500 | 0 | 0 |
| 31/10/2007 |
10.58
|
38,900 | 10.58 | 11.42 | 10.18 | 0 | 0 | 0 |
| 30/10/2007 |
10.58
|
52,900 | 9.75 | 10.58 | 9.79 | 5,100 | 0 | 0 |
| 29/10/2007 |
9.75
|
41,700 | 8.89 | 9.75 | 8.99 | 0 | 100 | 0 |
| 26/10/2007 |
8.89
|
22,200 | 8.69 | 9.19 | 8.79 | 1,000 | 0 | 0 |
| 25/10/2007 |
8.69
|
13,600 | 8.39 | 9.19 | 8.59 | 0 | 0 | 0 |
| 24/10/2007 |
8.39
|
20,100 | 8.59 | 8.79 | 8.39 | 0 | 0 | 0 |
| 23/10/2007 |
8.59
|
10,900 | 8.79 | 8.99 | 8.39 | 0 | 0 | 0 |
| 22/10/2007 |
8.79
|
11,700 | 8.69 | 8.99 | 8.55 | 0 | 0 | 0 |
| 19/10/2007 |
8.69
|
13,800 | 8.87 | 9.69 | 8.35 | 0 | 0 | 0 |
| 18/10/2007 |
8.87
|
23,300 | 8.19 | 9.01 | 7.99 | 0 | 0 | 0 |
| 17/10/2007 |
8.19
|
15,700 | 7.53 | 8.19 | 8.19 | 0 | 0 | 0 |
| 16/10/2007 |
7.53
|
14,400 | 7.07 | 7.53 | 7.03 | 0 | 0 | 0 |
| 15/10/2007 |
7.07
|
15,600 | 6.99 | 7.07 | 6.59 | 200 | 0 | 0 |
| 12/10/2007 |
6.99
|
6,400 | 6.99 | 7.09 | 6.79 | 0 | 0 | 0 |
| 11/10/2007 |
6.99
|
4,000 | 7.15 | 7.15 | 6.99 | 0 | 0 | 0 |
| 10/10/2007 |
7.15
|
3,400 | 7.05 | 7.19 | 6.77 | 0 | 0 | 0 |
| 09/10/2007 |
7.05
|
7,200 | 6.99 | 7.29 | 6.95 | 0 | 0 | 0 |
| 08/10/2007 |
6.99
|
3,100 | 6.99 | 7.19 | 6.99 | 0 | 0 | 0 |
| 05/10/2007 |
6.99
|
3,400 | 7.19 | 7.49 | 6.99 | 0 | 0 | 0 |
| 04/10/2007 |
7.19
|
4,000 | 7.33 | 7.35 | 6.89 | 0 | 0 | 0 |
| 03/10/2007 |
7.33
|
2,500 | 6.99 | 7.49 | 6.79 | 0 | 0 | 0 |
| 02/10/2007 |
6.99
|
1,800 | 6.91 | 7.59 | 6.99 | 100 | 0 | 0 |
| 01/10/2007 |
6.91
|
2,400 | 6.39 | 6.91 | 6.89 | 0 | 0 | 0 |
| 28/09/2007 |
6.39
|
2,300 | 5.97 | 6.39 | 5.99 | 0 | 0 | 0 |
| 27/09/2007 |
5.97
|
500 | 6.19 | 6.19 | 5.97 | 0 | 0 | 0 |
| 26/09/2007 |
6.19
|
2,800 | 6.43 | 6.43 | 6.19 | 0 | 0 | 0 |
| 25/09/2007 |
6.43
|
3,700 | 5.85 | 6.43 | 5.87 | 0 | 0 | 0 |
| 24/09/2007 |
5.85
|
2,200 | 5.99 | 5.99 | 5.79 | 0 | 0 | 0 |
| 21/09/2007 |
5.99
|
1,500 | 5.59 | 5.99 | 5.59 | 1,100 | 0 | 0 |
| 20/09/2007 |
5.59
|
2,400 | 5.39 | 5.59 | 5.49 | 0 | 0 | 0 |
| 19/09/2007 |
5.39
|
2,400 | 5.39 | 5.43 | 5.19 | 0 | 0 | 0 |
| 18/09/2007 |
5.39
|
600 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 17/09/2007 |
5.39
|
500 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 14/09/2007 |
5.39
|
1,200 | 5.21 | 5.39 | 5.35 | 0 | 0 | 0 |
| 13/09/2007 |
5.21
|
2,400 | 5.19 | 5.59 | 5.21 | 0 | 0 | 0 |
| 12/09/2007 |
5.19
|
1,200 | 4.79 | 5.19 | 5.19 | 0 | 0 | 0 |
| 11/09/2007 |
4.79
|
500 | 5.19 | 5.19 | 4.79 | 0 | 0 | 0 |
| 10/09/2007 |
5.19
|
2,400 | 5.39 | 5.39 | 5.19 | 0 | 1,600 | 0 |
| 07/09/2007 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 06/09/2007 |
5.39
|
1,000 | 5.43 | 5.43 | 5.39 | 0 | 0 | 0 |
| 05/09/2007 |
5.43
|
1,800 | 5.39 | 5.49 | 5.43 | 0 | 0 | 0 |
| 04/09/2007 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 31/08/2007 |
5.39
|
100 | 5.47 | 5.47 | 5.39 | 0 | 0 | 0 |
| 30/08/2007 |
5.47
|
2,700 | 5.37 | 5.47 | 5.29 | 0 | 0 | 0 |
| 29/08/2007 |
5.37
|
3,400 | 5.25 | 5.39 | 5.29 | 0 | 0 | 0 |
| 28/08/2007 |
5.25
|
1,000 | 5.19 | 5.29 | 5.25 | 0 | 0 | 0 |
| 27/08/2007 |
5.19
|
1,600 | 5.19 | 5.29 | 5.19 | 0 | 0 | 0 |
| 24/08/2007 |
5.19
|
1,000 | 5.05 | 5.19 | 5.11 | 0 | 0 | 0 |
| 23/08/2007 |
5.05
|
3,500 | 4.99 | 5.19 | 5.05 | 0 | 0 | 0 |
| 22/08/2007 |
4.99
|
500 | 5.05 | 5.05 | 4.99 | 0 | 0 | 0 |
| 21/08/2007 |
5.05
|
1,000 | 4.99 | 5.05 | 5.05 | 0 | 0 | 0 |
| 20/08/2007 |
4.99
|
4,600 | 5.15 | 5.15 | 4.99 | 0 | 0 | 0 |
| 17/08/2007 |
5.15
|
3,000 | 5.01 | 5.19 | 4.89 | 0 | 0 | 0 |
| 16/08/2007 |
5.01
|
0 | 5.19 | 5.01 | 5.01 | 0 | 0 | 0 |
| 15/08/2007 |
5.19
|
1,400 | 4.89 | 5.19 | 4.97 | 0 | 0 | 0 |
| 14/08/2007 |
4.89
|
500 | 4.85 | 4.89 | 4.89 | 0 | 0 | 0 |
| 13/08/2007 |
4.85
|
0 | 4.99 | 4.85 | 4.85 | 0 | 0 | 0 |
| 10/08/2007 |
4.99
|
700 | 4.97 | 4.99 | 4.79 | 0 | 0 | 0 |
| 09/08/2007 |
4.97
|
200 | 4.83 | 4.97 | 4.97 | 0 | 0 | 0 |
| 08/08/2007 |
4.83
|
3,100 | 5.03 | 5.03 | 4.79 | 0 | 0 | 0 |
| 07/08/2007 |
5.03
|
1,000 | 5.29 | 5.29 | 5.03 | 0 | 0 | 0 |
| 06/08/2007 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 03/08/2007 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 02/08/2007 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 01/08/2007 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 31/07/2007 |
5.29
|
300 | 5.59 | 5.59 | 5.29 | 0 | 0 | 0 |
| 30/07/2007 |
5.59
|
1,500 | 5.79 | 5.79 | 5.59 | 0 | 0 | 0 |
| 27/07/2007 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 26/07/2007 |
5.79
|
400 | 5.99 | 5.99 | 5.79 | 0 | 0 | 0 |
| 25/07/2007 |
5.99
|
1,000 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 24/07/2007 |
5.99
|
200 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 23/07/2007 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 20/07/2007 |
5.99
|
200 | 6.27 | 6.27 | 5.99 | 0 | 0 | 0 |
| 19/07/2007 |
6.27
|
100 | 5.71 | 6.27 | 6.27 | 0 | 0 | 0 |
| 18/07/2007 |
5.71
|
1,000 | 5.63 | 5.71 | 5.71 | 0 | 0 | 0 |
| 17/07/2007 |
5.63
|
1,900 | 5.79 | 5.79 | 5.59 | 0 | 0 | 0 |
| 16/07/2007 |
5.79
|
400 | 6.09 | 6.09 | 5.79 | 0 | 0 | 0 |
| 13/07/2007 |
6.09
|
1,000 | 6.29 | 6.29 | 6.09 | 0 | 0 | 0 |
| 12/07/2007 |
6.29
|
300 | 6.79 | 6.79 | 6.29 | 0 | 0 | 0 |
| 11/07/2007 |
6.79
|
400 | 6.39 | 7.03 | 6.79 | 0 | 0 | 0 |
| 10/07/2007 |
6.39
|
800 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
| 09/07/2007 |
6.39
|
200 | 6.57 | 6.57 | 6.39 | 0 | 0 | 0 |
| 06/07/2007 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
| 05/07/2007 |
6.57
|
200 | 6.79 | 6.79 | 6.57 | 0 | 0 | 0 |
| 04/07/2007 |
6.79
|
100 | 6.59 | 6.79 | 6.79 | 0 | 0 | 0 |