| 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) |
-0.55 | -3.55% | 1,137,673,900 | -9,894,500 | -155.9 |
14.35
16.20
14.95
|
|
2 tháng
(2026-01-12) |
-2.05 | -12.06% | 2,469,139,400 | -49,597,800 | -798.6 |
14.35
17
14.95
|
|
3 tháng
(2025-12-15) |
-0.95 | -5.97% | 3,738,284,200 | -38,686,100 | -613.5 |
14.35
17
14.95
|
|
6 tháng
(2025-09-15) |
-2.85 | -16.01% | 9,027,847,400 | -66,197,700 | -1,096.5 |
14.35
18.20
14.95
|
|
12 tháng
(2025-03-18) |
5.06 | 51.15% | 19,142,351,900 | 18,443,870 | -662.8 |
9.34
19.05
14.95
|
|
24 tháng
(2024-03-25) |
6.53 | 77.46% | 23,428,965,900 | -34,228,665 | -1,235.5 |
7.76
19.05
14.95
|
|
36 tháng
(2023-03-29) |
8.22 | 122.01% | 29,127,132,000 | -115,043,529 | -2,116.8 |
6.64
19.05
14.95
|
|
60 tháng
(2021-04-08) |
4.90 | 48.80% | 36,531,087,332 | -30,220,264 | -1,278.9 |
4.80
19.05
14.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/02/2008 |
3.62
|
0 | 3.62 | 3.62 | 3.21 | 0 | 0 | 0 |
| 27/02/2008 |
3.62
|
0 | 3.62 | 3.62 | 3.21 | 0 | 0 | 0 |
| 26/02/2008 |
3.62
|
0 | 3.62 | 3.62 | 3.21 | 0 | 0 | 0 |
| 25/02/2008 |
3.62
|
0 | 3.62 | 3.62 | 3.21 | 0 | 0 | 0 |
| 22/02/2008 |
3.62
|
0 | 3.62 | 3.62 | 3.21 | 0 | 0 | 0 |
| 21/02/2008 |
3.62
|
0 | 4.31 | 3.62 | 3.21 | 0 | 0 | 0 |
| 20/02/2008 |
4.31
|
0 | 4.31 | 4.31 | 4.02 | 0 | 0 | 0 |
| 19/02/2008 |
4.31
|
0 | 4.31 | 4.31 | 4.02 | 0 | 0 | 0 |
| 18/02/2008 |
4.31
|
0 | 4.31 | 4.31 | 4.02 | 0 | 0 | 0 |
| 15/02/2008 |
4.31
|
0 | 4.50 | 4.31 | 4.02 | 0 | 0 | 0 |
| 14/02/2008 |
4.50
|
0 | 4.50 | 4.50 | 4.02 | 0 | 0 | 0 |
| 13/02/2008 |
4.50
|
0 | 4.50 | 4.50 | 4.02 | 0 | 0 | 0 |
| 12/02/2008 |
4.50
|
0 | 4.50 | 4.50 | 4.02 | 0 | 0 | 0 |
| 01/02/2008 |
4.50
|
0 | 4.50 | 4.50 | 4.02 | 0 | 0 | 0 |
| 31/01/2008 |
4.50
|
0 | 4.50 | 4.50 | 4.02 | 0 | 0 | 0 |
| 30/01/2008 |
4.50
|
0 | 4.50 | 4.50 | 4.02 | 0 | 0 | 0 |
| 29/01/2008 |
4.50
|
0 | 4.50 | 4.50 | 4.02 | 0 | 0 | 0 |
| 28/01/2008 |
4.50
|
0 | 4.50 | 4.50 | 4.02 | 0 | 0 | 0 |
| 25/01/2008 |
4.50
|
0 | 4.50 | 4.50 | 4.02 | 0 | 0 | 0 |
| 24/01/2008 |
4.50
|
0 | 4.50 | 4.50 | 4.02 | 0 | 0 | 0 |
| 23/01/2008 |
4.50
|
0 | 4.50 | 4.50 | 4.02 | 0 | 0 | 0 |
| 22/01/2008 |
4.50
|
0 | 4.50 | 4.50 | 4.02 | 0 | 0 | 0 |
| 21/01/2008 |
4.50
|
0 | 4.50 | 4.50 | 4.02 | 0 | 0 | 0 |
| 18/01/2008 |
4.50
|
0 | 4.50 | 4.50 | 4.02 | 0 | 0 | 0 |
| 17/01/2008 |
4.50
|
0 | 4.50 | 4.50 | 4.02 | 0 | 0 | 0 |
| 16/01/2008 |
4.50
|
0 | 4.50 | 4.50 | 4.02 | 0 | 0 | 0 |
| 15/01/2008 |
4.50
|
0 | 4.90 | 4.50 | 4.02 | 0 | 0 | 0 |
| 14/01/2008 |
4.90
|
0 | 4.90 | 4.90 | 4.82 | 0 | 0 | 0 |
| 11/01/2008 |
4.90
|
0 | 4.90 | 4.90 | 4.82 | 0 | 0 | 0 |
| 10/01/2008 |
4.90
|
0 | 5.05 | 4.90 | 4.82 | 0 | 0 | 0 |
| 09/01/2008 |
5.05
|
0 | 5.05 | 5.05 | 4.66 | 0 | 0 | 0 |
| 08/01/2008 |
5.05
|
0 | 5.05 | 5.05 | 4.66 | 0 | 0 | 0 |
| 07/01/2008 |
5.05
|
0 | 5.05 | 5.05 | 4.66 | 0 | 0 | 0 |
| 04/01/2008 |
5.05
|
0 | 5.05 | 5.05 | 4.66 | 0 | 0 | 0 |
| 03/01/2008 |
5.05
|
0 | 5.05 | 5.05 | 4.66 | 0 | 0 | 0 |
| 02/01/2008 |
5.05
|
0 | 5.05 | 5.05 | 4.66 | 0 | 0 | 0 |
| 26/12/2007 |
5.05
|
0 | 5.05 | 5.05 | 4.66 | 0 | 0 | 0 |
| 24/12/2007 |
5.05
|
0 | 5.05 | 5.05 | 4.66 | 0 | 0 | 0 |
| 21/12/2007 |
5.05
|
0 | 5.05 | 5.05 | 4.66 | 0 | 0 | 0 |
| 20/12/2007 |
5.05
|
0 | 5.05 | 5.05 | 4.66 | 0 | 0 | 0 |
| 19/12/2007 |
5.05
|
0 | 5.05 | 5.05 | 4.66 | 0 | 0 | 0 |
| 18/12/2007 |
5.05
|
0 | 5.05 | 5.05 | 4.66 | 0 | 0 | 0 |
| 17/12/2007 |
5.05
|
0 | 5.05 | 5.05 | 4.66 | 0 | 0 | 0 |
| 14/12/2007 |
5.05
|
0 | 5.05 | 5.05 | 4.66 | 0 | 0 | 0 |
| 13/12/2007 |
5.05
|
0 | 5.05 | 5.05 | 4.66 | 0 | 0 | 0 |
| 12/12/2007 |
5.05
|
0 | 5.05 | 5.05 | 4.66 | 0 | 0 | 0 |
| 11/12/2007 |
5.05
|
0 | 5.05 | 5.05 | 4.66 | 0 | 0 | 0 |
| 10/12/2007 |
5.05
|
0 | 4.98 | 5.05 | 4.66 | 0 | 0 | 0 |
| 07/12/2007 |
4.98
|
0 | 4.98 | 4.98 | 4.66 | 0 | 0 | 0 |
| 06/12/2007 |
4.98
|
0 | 4.98 | 4.98 | 4.66 | 0 | 0 | 0 |
| 05/12/2007 |
4.98
|
0 | 4.98 | 4.98 | 4.66 | 0 | 0 | 0 |
| 04/12/2007 |
4.98
|
0 | 4.98 | 4.98 | 4.66 | 0 | 0 | 0 |
| 03/12/2007 |
4.98
|
0 | 4.98 | 4.98 | 4.66 | 0 | 0 | 0 |
| 30/11/2007 |
4.98
|
0 | 4.98 | 4.98 | 4.66 | 0 | 0 | 0 |
| 29/11/2007 |
4.98
|
0 | 4.98 | 4.98 | 4.72 | 0 | 0 | 0 |
| 28/11/2007 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 27/11/2007 |
4.98
|
0 | 7.07 | 4.98 | 7.07 | 0 | 0 | 0 |
| 26/11/2007 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 23/11/2007 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
| 22/11/2007 |
7.07
|
0 | 7.15 | 7.07 | 7.15 | 0 | 0 | 0 |
| 21/11/2007 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 20/11/2007 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 19/11/2007 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 16/11/2007 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 15/11/2007 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 14/11/2007 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 13/11/2007 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 12/11/2007 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 09/11/2007 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
| 08/11/2007 |
7.15
|
0 | 7.07 | 7.15 | 7.07 | 0 | 0 | 0 |
| 07/11/2007 |
7.07
|
0 | 7.55 | 7.07 | 7.55 | 0 | 0 | 0 |
| 06/11/2007 |
7.55
|
0 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 03/11/2007 |
7.55
|
0 | 7.39 | 7.55 | 7.39 | 0 | 0 | 0 |
| 02/11/2007 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 01/11/2007 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
| 31/10/2007 |
7.39
|
0 | 8.27 | 7.39 | 8.27 | 0 | 0 | 0 |
| 30/10/2007 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 |
| 29/10/2007 |
8.27
|
0 | 8.52 | 8.27 | 8.52 | 0 | 0 | 0 |
| 26/10/2007 |
8.52
|
0 | 6.59 | 8.52 | 6.59 | 0 | 0 | 0 |
| 25/10/2007 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
| 24/10/2007 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
| 23/10/2007 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
| 18/10/2007 |
6.59
|
0 | 7.23 | 6.59 | 7.23 | 0 | 0 | 0 |
| 17/10/2007 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
| 30/11/-0001 |
1.71
|
7,492,400 | 1.74 | 1.74 | 1.71 | 0 | 0 | 0 |