| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
2 | 1.73% | 37,786,000 | 343,900 | 51.9 |
106.50
124.50
116.90
|
|
2 tháng
(2026-01-12) |
14.70 | 14.24% | 98,781,800 | -5,172,700 | -528.6 |
101.50
127
116.90
|
|
3 tháng
(2025-12-15) |
27.87 | 30.96% | 110,241,800 | -4,909,400 | -504.5 |
90.03
127
116.90
|
|
6 tháng
(2025-09-15) |
31.97 | 37.20% | 149,845,100 | -3,487,400 | -363.4 |
82.20
127
116.90
|
|
12 tháng
(2025-03-18) |
31.97 | 37.20% | 279,523,000 | -1,439,515 | -715.4 |
61.19
127
116.90
|
|
24 tháng
(2024-03-25) |
26.26 | 28.66% | 524,003,200 | -4,142,653 | -998.3 |
61.19
127
116.90
|
|
36 tháng
(2023-03-29) |
46.21 | 64.45% | 737,159,600 | -5,296,097 | -1,039.0 |
61.19
127
116.90
|
|
60 tháng
(2021-04-08) |
58.02 | 96.89% | 1,048,506,300 | -4,111,590 | -814.6 |
57.72
127
116.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/02/2008 |
4.54
|
0 | 4.58 | 4.54 | 4.45 | 0 | 0 | 0 |
| 26/02/2008 |
4.58
|
0 | 4.58 | 4.58 | 4.51 | 0 | 0 | 0 |
| 25/02/2008 |
4.58
|
0 | 4.58 | 4.58 | 4.51 | 0 | 0 | 0 |
| 22/02/2008 |
4.58
|
0 | 4.58 | 4.58 | 4.51 | 0 | 0 | 0 |
| 21/02/2008 |
4.58
|
0 | 4.58 | 4.58 | 4.51 | 0 | 0 | 0 |
| 20/02/2008 |
4.58
|
0 | 5.02 | 4.58 | 4.51 | 0 | 0 | 0 |
| 19/02/2008 |
5.02
|
0 | 5.02 | 5.02 | 4.96 | 0 | 0 | 0 |
| 18/02/2008 |
5.02
|
0 | 5.02 | 5.02 | 4.96 | 0 | 0 | 0 |
| 15/02/2008 |
5.02
|
0 | 5.02 | 5.02 | 4.96 | 0 | 0 | 0 |
| 14/02/2008 |
5.02
|
0 | 5.02 | 5.02 | 4.96 | 0 | 0 | 0 |
| 13/02/2008 |
5.02
|
0 | 5.02 | 5.02 | 4.96 | 0 | 0 | 0 |
| 12/02/2008 |
5.02
|
0 | 5.02 | 5.02 | 4.96 | 0 | 0 | 0 |
| 01/02/2008 |
5.02
|
0 | 5.02 | 5.02 | 4.96 | 0 | 0 | 0 |
| 31/01/2008 |
5.02
|
0 | 5.02 | 5.02 | 4.96 | 0 | 0 | 0 |
| 30/01/2008 |
5.02
|
0 | 5.02 | 5.02 | 4.96 | 0 | 0 | 0 |
| 29/01/2008 |
5.02
|
0 | 5.02 | 5.02 | 4.96 | 0 | 0 | 0 |
| 28/01/2008 |
5.02
|
0 | 5.02 | 5.02 | 4.96 | 0 | 0 | 0 |
| 25/01/2008 |
5.02
|
0 | 5.02 | 5.02 | 4.96 | 0 | 0 | 0 |
| 24/01/2008 |
5.02
|
0 | 5.02 | 5.02 | 4.96 | 0 | 0 | 0 |
| 23/01/2008 |
5.02
|
0 | 5.02 | 5.02 | 4.96 | 0 | 0 | 0 |
| 22/01/2008 |
5.02
|
0 | 5.02 | 5.02 | 4.96 | 0 | 0 | 0 |
| 21/01/2008 |
5.02
|
0 | 5.08 | 5.02 | 4.96 | 0 | 0 | 0 |
| 18/01/2008 |
5.08
|
0 | 5.08 | 5.08 | 5.02 | 0 | 0 | 0 |
| 17/01/2008 |
5.08
|
0 | 5.08 | 5.08 | 5.02 | 0 | 0 | 0 |
| 16/01/2008 |
5.08
|
0 | 5.09 | 5.08 | 5.02 | 0 | 0 | 0 |
| 15/01/2008 |
5.09
|
0 | 5.21 | 5.09 | 5.02 | 0 | 0 | 0 |
| 14/01/2008 |
5.21
|
0 | 5.21 | 5.21 | 5.15 | 0 | 0 | 0 |
| 11/01/2008 |
5.21
|
0 | 5.21 | 5.21 | 5.15 | 0 | 0 | 0 |
| 10/01/2008 |
5.21
|
0 | 5.21 | 5.21 | 5.15 | 0 | 0 | 0 |
| 09/01/2008 |
5.21
|
0 | 5.21 | 5.21 | 5.15 | 0 | 0 | 0 |
| 08/01/2008 |
5.21
|
0 | 5.53 | 5.21 | 5.15 | 0 | 0 | 0 |
| 07/01/2008 |
5.53
|
0 | 5.53 | 5.53 | 5.46 | 0 | 0 | 0 |
| 04/01/2008 |
5.53
|
0 | 5.53 | 5.53 | 5.46 | 0 | 0 | 0 |
| 03/01/2008 |
5.53
|
0 | 5.53 | 5.53 | 5.46 | 0 | 0 | 0 |
| 02/01/2008 |
5.53
|
0 | 5.53 | 5.53 | 5.46 | 0 | 0 | 0 |
| 26/12/2007 |
5.53
|
0 | 5.53 | 5.53 | 5.46 | 0 | 0 | 0 |
| 24/12/2007 |
5.53
|
0 | 5.53 | 5.53 | 5.46 | 0 | 0 | 0 |
| 21/12/2007 |
5.53
|
0 | 5.53 | 5.53 | 5.46 | 0 | 0 | 0 |
| 20/12/2007 |
5.53
|
0 | 5.53 | 5.53 | 5.46 | 0 | 0 | 0 |
| 19/12/2007 |
5.53
|
0 | 5.53 | 5.53 | 5.46 | 0 | 0 | 0 |
| 18/12/2007 |
5.53
|
0 | 5.53 | 5.53 | 5.46 | 0 | 0 | 0 |
| 17/12/2007 |
5.53
|
0 | 5.53 | 5.53 | 5.46 | 0 | 0 | 0 |
| 14/12/2007 |
5.53
|
0 | 5.53 | 5.53 | 5.46 | 0 | 0 | 0 |
| 13/12/2007 |
5.53
|
0 | 5.53 | 5.53 | 5.46 | 0 | 0 | 0 |
| 12/12/2007 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 11/12/2007 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 10/12/2007 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 07/12/2007 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 06/12/2007 |
5.53
|
0 | 5.66 | 5.53 | 5.53 | 0 | 0 | 0 |
| 05/12/2007 |
5.66
|
0 | 5.66 | 5.66 | 5.53 | 0 | 0 | 0 |
| 04/12/2007 |
5.66
|
0 | 5.66 | 5.66 | 5.53 | 0 | 0 | 0 |
| 03/12/2007 |
5.66
|
0 | 5.72 | 5.66 | 5.53 | 0 | 0 | 0 |
| 30/11/2007 |
5.72
|
0 | 5.78 | 5.72 | 5.53 | 0 | 0 | 0 |
| 29/11/2007 |
5.78
|
0 | 5.78 | 5.78 | 5.53 | 0 | 0 | 0 |
| 28/11/2007 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
| 27/11/2007 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
| 26/11/2007 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
| 23/11/2007 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
| 22/11/2007 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
| 21/11/2007 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
| 20/11/2007 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
| 19/11/2007 |
5.78
|
0 | 5.85 | 5.78 | 5.85 | 0 | 0 | 0 |
| 16/11/2007 |
5.85
|
0 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 15/11/2007 |
5.85
|
0 | 5.91 | 5.85 | 5.91 | 0 | 0 | 0 |
| 14/11/2007 |
5.91
|
0 | 5.85 | 5.91 | 5.85 | 0 | 0 | 0 |
| 13/11/2007 |
5.85
|
0 | 5.91 | 5.85 | 5.91 | 0 | 0 | 0 |
| 12/11/2007 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 09/11/2007 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 08/11/2007 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 07/11/2007 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 06/11/2007 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 03/11/2007 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 02/11/2007 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 01/11/2007 |
5.91
|
0 | 5.85 | 5.91 | 5.85 | 0 | 0 | 0 |
| 31/10/2007 |
5.85
|
0 | 6.23 | 5.85 | 6.23 | 0 | 0 | 0 |
| 30/10/2007 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 29/10/2007 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 26/10/2007 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
| 25/10/2007 |
6.23
|
0 | 5.91 | 6.23 | 5.91 | 0 | 0 | 0 |
| 24/10/2007 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 23/10/2007 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 18/10/2007 |
5.91
|
0 | 6.10 | 5.91 | 6.10 | 0 | 0 | 0 |
| 17/10/2007 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 30/11/-0001 |
6.04
|
172,000 | 6.04 | 6.07 | 6.01 | 0 | 0 | 0 |