| 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) |
0.30 | 1.05% | 12,800 | -200 | -0.0 |
28.05
31.55
28.80
|
|
2 tháng
(2025-10-06) |
-0.70 | -2.37% | 30,400 | -400 | -0.0 |
27.80
32
28.80
|
|
3 tháng
(2025-09-05) |
-0.65 | -2.21% | 62,800 | 500 | 0.0 |
27.80
32
28.80
|
|
6 tháng
(2025-06-09) |
0.08 | 0.27% | 250,100 | 900 | 0.0 |
26.72
34.11
28.80
|
|
12 tháng
(2024-12-09) |
-4.50 | -13.50% | 382,500 | 549 | 0.0 |
25.96
36.01
28.80
|
|
24 tháng
(2023-12-15) |
-32.14 | -52.74% | 887,900 | 449 | 0.0 |
25.96
60.94
28.80
|
|
36 tháng
(2022-12-20) |
-32.58 | -53.08% | 1,094,300 | -449 | -1.1 |
25.96
62.32
28.80
|
|
60 tháng
(2020-12-30) |
2.95 | 11.42% | 3,733,170 | -310,169 | -8.0 |
19.28
64.16
28.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/11/2007 |
13.40
|
101,910 | 13.15 | 13.55 | 13.27 | 0 | 0 | 0 |
| 06/11/2007 |
13.15
|
113,150 | 13.70 | 13.70 | 13.15 | 0 | 0 | 0 |
| 05/11/2007 |
13.70
|
95,670 | 14.07 | 14.07 | 13.58 | 0 | 0 | 0 |
| 02/11/2007 |
14.07
|
109,160 | 14.22 | 14.31 | 14.00 | 0 | 0 | 0 |
| 01/11/2007 |
14.22
|
91,900 | 14.37 | 14.43 | 14.22 | 0 | 0 | 0 |
| 31/10/2007 |
14.37
|
93,710 | 14.61 | 14.61 | 14.34 | 0 | 0 | 0 |
| 30/10/2007 |
14.61
|
89,170 | 14.92 | 14.92 | 14.31 | 0 | 0 | 0 |
| 29/10/2007 |
14.92
|
216,700 | 14.61 | 15.22 | 14.77 | 0 | 15,000 | 0 |
| 26/10/2007 |
14.61
|
133,770 | 14.73 | 14.92 | 14.61 | 0 | 0 | 0 |
| 25/10/2007 |
14.73
|
170,440 | 14.61 | 14.92 | 14.61 | 0 | 0 | 0 |
| 24/10/2007 |
14.61
|
148,070 | 14.52 | 14.61 | 14.31 | 0 | 0 | 0 |
| 23/10/2007 |
14.52
|
141,260 | 14.58 | 14.77 | 14.52 | 100 | 28,870 | 0 |
| 22/10/2007 |
14.58
|
146,910 | 14.70 | 14.70 | 14.37 | 0 | 0 | 0 |
| 19/10/2007 |
14.70
|
120,340 | 14.92 | 14.92 | 14.61 | 0 | 0 | 0 |
| 18/10/2007 |
14.92
|
120,930 | 15.22 | 15.22 | 14.92 | 0 | 30,000 | 0 |
| 17/10/2007 |
15.22
|
234,710 | 15.22 | 15.53 | 15.22 | 150 | 0 | 0 |
| 16/10/2007 |
15.22
|
177,860 | 14.95 | 15.22 | 14.95 | 0 | 0 | 0 |
| 15/10/2007 |
14.95
|
142,020 | 15.07 | 15.07 | 14.89 | 0 | 0 | 0 |
| 12/10/2007 |
15.07
|
94,080 | 15.22 | 15.22 | 14.92 | 0 | 0 | 0 |
| 11/10/2007 |
15.22
|
157,910 | 15.37 | 15.37 | 15.19 | 550 | 55,370 | 0 |
| 10/10/2007 |
15.37
|
160,450 | 15.37 | 15.68 | 15.22 | 0 | 0 | 0 |
| 09/10/2007 |
15.37
|
158,290 | 15.22 | 15.53 | 15.22 | 0 | 0 | 0 |
| 08/10/2007 |
15.22
|
183,310 | 15.37 | 15.53 | 15.22 | 2,800 | 0 | 0 |
| 05/10/2007 |
15.37
|
157,450 | 15.68 | 15.68 | 15.22 | 0 | 0 | 0 |
| 04/10/2007 |
15.68
|
367,880 | 16.44 | 16.44 | 15.68 | 5,300 | 4,450 | 0 |
| 03/10/2007 |
16.44
|
535,810 | 15.68 | 16.44 | 15.98 | 0 | 90,590 | 0 |
| 02/10/2007 |
15.68
|
671,850 | 15.01 | 15.68 | 15.22 | 0 | 0 | 0 |
| 01/10/2007 |
15.01
|
289,690 | 14.31 | 15.01 | 15.01 | 0 | 0 | 0 |
| 28/09/2007 |
14.31
|
381,570 | 13.94 | 14.31 | 13.94 | 0 | 0 | 0 |
| 27/09/2007 |
13.94
|
108,410 | 14.16 | 14.16 | 13.94 | 0 | 0 | 0 |
| 26/09/2007 |
14.16
|
156,010 | 14.31 | 14.46 | 14.16 | 0 | 0 | 0 |
| 25/09/2007 |
14.31
|
216,100 | 14.00 | 14.46 | 14.00 | 0 | 0 | 0 |
| 24/09/2007 |
14.00
|
141,800 | 14.00 | 14.00 | 13.88 | 0 | 0 | 0 |
| 21/09/2007 |
14.00
|
94,000 | 14.13 | 14.31 | 14.00 | 100 | 5,930 | 0 |
| 20/09/2007 |
14.13
|
119,500 | 14.28 | 14.28 | 14.00 | 0 | 35,170 | 0 |
| 19/09/2007 |
14.28
|
67,540 | 13.94 | 14.31 | 14.16 | 0 | 0 | 0 |
| 18/09/2007 |
13.94
|
115,240 | 14.16 | 14.16 | 13.73 | 0 | 0 | 0 |
| 17/09/2007 |
14.16
|
35,480 | 14.25 | 14.25 | 14.16 | 0 | 0 | 0 |
| 14/09/2007 |
14.25
|
42,400 | 14.25 | 14.31 | 14.16 | 0 | 0 | 0 |
| 13/09/2007 |
14.25
|
35,940 | 14.28 | 14.46 | 14.25 | 0 | 0 | 0 |
| 12/09/2007 |
14.28
|
70,980 | 14.37 | 14.37 | 14.28 | 0 | 0 | 0 |
| 11/09/2007 |
14.37
|
57,910 | 14.61 | 14.61 | 14.25 | 0 | 0 | 0 |
| 10/09/2007 |
14.61
|
62,770 | 14.89 | 14.89 | 14.58 | 0 | 310 | 0 |
| 07/09/2007 |
14.89
|
169,670 | 14.34 | 14.92 | 14.58 | 0 | 68,060 | 0 |
| 06/09/2007 |
14.34
|
105,570 | 14.77 | 14.77 | 14.31 | 0 | 0 | 0 |
| 05/09/2007 |
14.77
|
132,070 | 15.22 | 15.22 | 14.77 | 350 | 0 | 0 |
| 04/09/2007 |
15.22
|
132,380 | 15.22 | 15.53 | 15.22 | 0 | 37,250 | 0 |
| 31/08/2007 |
15.22
|
237,860 | 14.92 | 15.22 | 14.92 | 0 | 0 | 0 |
| 30/08/2007 |
14.92
|
295,860 | 15.53 | 15.53 | 14.77 | 0 | 0 | 0 |
| 29/08/2007 |
15.53
|
824,980 | 14.80 | 15.53 | 14.07 | 0 | 0 | 0 |
| 28/08/2007 |
14.80
|
10,970 | 14.10 | 14.80 | 14.80 | 0 | 0 | 0 |
| 27/08/2007 |
14.10
|
167,100 | 13.43 | 14.10 | 14.10 | 0 | 0 | 0 |
| 24/08/2007 |
13.43
|
404,010 | 12.79 | 13.43 | 13.43 | 0 | 0 | 0 |
| 23/08/2007 |
12.79
|
455,590 | 12.18 | 12.79 | 12.79 | 0 | 0 | 0 |
| 22/08/2007 |
12.18
|
98,380 | 12.18 | 12.18 | 12.18 | 0 | 0 | 0 |
| 30/11/-0001 |
10.79
|
600 | 9.61 | 10.81 | 9.61 | 0 | 0 | 0 |