| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.20 | 0.13% | 109,168,300 | -4,298,500 | -680.4 |
151
179
151
|
|
2 tháng
(2025-11-28) |
29.70 | 22.81% | 245,659,900 | -29,715,800 | -4,407.5 |
130.20
179
151
|
|
3 tháng
(2025-10-29) |
53.90 | 50.85% | 320,285,800 | -32,676,700 | -5,096.8 |
95.50
179
151
|
|
6 tháng
(2025-07-31) |
107.15 | 203.13% | 557,764,600 | -36,241,230 | -5,360.7 |
52
179
151
|
|
12 tháng
(2025-02-03) |
139.90 | 699.50% | 1,258,323,100 | -15,540,293 | -5,063.8 |
19.95
179
151
|
|
24 tháng
(2024-02-07) |
138.70 | 654.25% | 1,897,897,700 | -68,631,892 | -7,320.1 |
19.95
179
151
|
|
36 tháng
(2023-02-13) |
133.20 | 498.88% | 3,167,439,100 | -94,058,516 | -8,531.2 |
19.95
179
151
|
|
60 tháng
(2021-02-22) |
111.14 | 227.96% | 4,291,352,500 | -187,982,826 | -18,000.3 |
19.95
179
151
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/01/2008 |
3.30
|
78,900 | 3.25 | 3.32 | 3.28 | 0 | 300 | 0 |
| 10/01/2008 |
3.25
|
291,740 | 3.39 | 3.39 | 3.25 | 250 | 127,930 | 0 |
| 09/01/2008 |
3.39
|
56,360 | 3.44 | 3.46 | 3.39 | 1,200 | 200 | 0 |
| 08/01/2008 |
3.44
|
109,010 | 3.41 | 3.50 | 3.41 | 20 | 1,860 | 0 |
| 07/01/2008 |
3.41
|
117,490 | 3.46 | 3.46 | 3.37 | 32,130 | 7,900 | 0 |
| 04/01/2008 |
3.46
|
66,670 | 3.50 | 3.50 | 3.46 | 50 | 33,000 | 0 |
| 03/01/2008 |
3.50
|
111,990 | 3.57 | 3.57 | 3.50 | 4,400 | 57,290 | 0 |
| 02/01/2008 |
3.57
|
156,160 | 3.53 | 3.57 | 3.53 | 97,770 | 0 | 0 |
| 28/12/2007 |
3.53
|
220,180 | 3.53 | 3.53 | 3.50 | 0 | 0 | 0 |
| 27/12/2007 |
3.53
|
146,490 | 3.55 | 3.55 | 3.53 | 1,750 | 0 | 0 |
| 26/12/2007 |
3.55
|
141,200 | 3.53 | 3.55 | 3.50 | 650 | 2,000 | 0 |
| 25/12/2007 |
3.53
|
166,750 | 3.57 | 3.57 | 3.53 | 35,550 | 0 | 0 |
| 24/12/2007 |
3.57
|
155,160 | 3.57 | 3.60 | 3.55 | 520 | 0 | 0 |
| 21/12/2007 |
3.57
|
220,330 | 3.57 | 3.57 | 3.55 | 6,000 | 0 | 0 |
| 20/12/2007 |
3.57
|
191,390 | 3.62 | 3.64 | 3.55 | 3,730 | 0 | 0 |
| 19/12/2007 |
3.62
|
167,140 | 3.55 | 3.62 | 3.57 | 4,510 | 0 | 0 |
| 18/12/2007 |
3.55
|
154,370 | 3.53 | 3.55 | 3.50 | 3,800 | 2,000 | 0 |
| 17/12/2007 |
3.53
|
157,580 | 3.55 | 3.55 | 3.50 | 6,200 | 0 | 0 |
| 14/12/2007 |
3.55
|
185,510 | 3.53 | 3.55 | 3.50 | 3,460 | 0 | 0 |
| 13/12/2007 |
3.53
|
303,550 | 3.55 | 3.57 | 3.53 | 54,150 | 8,640 | 0 |
| 12/12/2007 |
3.55
|
127,990 | 3.48 | 3.60 | 3.50 | 500 | 17,020 | 0 |
| 11/12/2007 |
3.48
|
297,280 | 3.53 | 3.53 | 3.44 | 0 | 3,000 | 0 |
| 10/12/2007 |
3.53
|
182,810 | 3.57 | 3.60 | 3.53 | 4,140 | 1,280 | 0 |
| 07/12/2007 |
3.57
|
402,370 | 3.57 | 3.62 | 3.55 | 0 | 0 | 0 |
| 06/12/2007 |
3.57
|
164,670 | 3.57 | 3.60 | 3.55 | 35,070 | 0 | 0 |
| 05/12/2007 |
3.57
|
263,870 | 3.64 | 3.64 | 3.57 | 13,700 | 0 | 0 |
| 04/12/2007 |
3.64
|
241,890 | 3.64 | 3.66 | 3.64 | 1,900 | 0 | 0 |
| 03/12/2007 |
3.64
|
181,120 | 3.64 | 3.69 | 3.57 | 20,930 | 500 | 0 |
| 30/11/2007 |
3.64
|
485,160 | 3.64 | 3.66 | 3.62 | 278,490 | 500 | 0 |
| 29/11/2007 |
3.64
|
319,240 | 3.75 | 3.80 | 3.64 | 0 | 0 | 0 |
| 28/11/2007 |
3.75
|
237,300 | 3.85 | 3.85 | 3.75 | 5,400 | 1,800 | 0 |
| 27/11/2007 |
3.85
|
359,580 | 3.87 | 3.87 | 3.78 | 37,200 | 1,000 | 0 |
| 26/11/2007 |
3.87
|
594,620 | 3.69 | 3.87 | 3.75 | 0 | 0 | 0 |
| 23/11/2007 |
3.69
|
122,430 | 3.53 | 3.69 | 3.69 | 0 | 0 | 0 |
| 22/11/2007 |
3.53
|
60,070 | 3.53 | 3.60 | 3.53 | 0 | 0 | 0 |
| 21/11/2007 |
3.53
|
193,670 | 3.57 | 3.57 | 3.46 | 0 | 0 | 0 |
| 20/11/2007 |
3.57
|
73,830 | 3.62 | 3.62 | 3.55 | 0 | 0 | 0 |
| 19/11/2007 |
3.62
|
103,860 | 3.62 | 3.64 | 3.62 | 0 | 0 | 0 |
| 16/11/2007 |
3.62
|
93,360 | 3.64 | 3.64 | 3.60 | 0 | 0 | 0 |
| 15/11/2007 |
3.64
|
138,080 | 3.62 | 3.64 | 3.60 | 0 | 0 | 0 |
| 14/11/2007 |
3.62
|
296,610 | 3.53 | 3.69 | 3.62 | 0 | 0 | 0 |
| 13/11/2007 |
3.53
|
167,790 | 3.71 | 3.71 | 3.53 | 0 | 0 | 0 |
| 12/11/2007 |
3.71
|
96,340 | 3.82 | 3.82 | 3.71 | 200 | 1,500 | 0 |
| 09/11/2007 |
3.82
|
316,190 | 3.69 | 3.82 | 3.69 | 11,550 | 0 | 0 |
| 08/11/2007 |
3.69
|
170,020 | 3.78 | 3.78 | 3.69 | 0 | 0 | 0 |
| 07/11/2007 |
3.78
|
444,180 | 3.91 | 3.91 | 3.78 | 0 | 0 | 0 |
| 06/11/2007 |
3.91
|
70,540 | 3.73 | 3.91 | 3.91 | 0 | 0 | 0 |
| 05/11/2007 |
3.73
|
66,650 | 3.57 | 3.73 | 3.73 | 0 | 0 | 0 |
| 02/11/2007 |
3.57
|
197,100 | 3.66 | 3.66 | 3.57 | 0 | 0 | 0 |
| 01/11/2007 |
3.66
|
195,380 | 3.69 | 3.73 | 3.60 | 0 | 0 | 0 |
| 31/10/2007 |
3.69
|
140,770 | 3.73 | 3.75 | 3.69 | 0 | 0 | 0 |
| 30/10/2007 |
3.73
|
146,250 | 3.71 | 3.78 | 3.71 | 5,020 | 1,050 | 0 |
| 29/10/2007 |
3.71
|
457,260 | 3.89 | 3.89 | 3.71 | 3,330 | 270,290 | 0 |
| 26/10/2007 |
3.89
|
212,630 | 3.96 | 3.96 | 3.89 | 0 | 0 | 0 |
| 25/10/2007 |
3.96
|
163,650 | 4.03 | 4.05 | 3.96 | 0 | 0 | 0 |
| 24/10/2007 |
4.03
|
182,750 | 3.98 | 4.10 | 3.98 | 0 | 0 | 0 |
| 23/10/2007 |
3.98
|
192,730 | 4.10 | 4.10 | 3.98 | 1,700 | 0 | 0 |
| 22/10/2007 |
4.10
|
280,000 | 4.16 | 4.16 | 4.05 | 0 | 0 | 0 |
| 19/10/2007 |
4.16
|
525,830 | 3.98 | 4.16 | 4.05 | 0 | 0 | 0 |
| 18/10/2007 |
3.98
|
398,500 | 4.05 | 4.14 | 3.98 | 30,710 | 10,100 | 0 |
| 17/10/2007 |
4.05
|
272,570 | 4.12 | 4.12 | 4.05 | 1,510 | 0 | 0 |
| 16/10/2007 |
4.12
|
236,970 | 4.21 | 4.21 | 4.12 | 0 | 0 | 0 |
| 15/10/2007 |
4.21
|
326,950 | 4.10 | 4.21 | 4.10 | 0 | 0 | 0 |
| 12/10/2007 |
4.10
|
527,800 | 4.07 | 4.10 | 4.03 | 82,260 | 50,800 | 0 |
| 11/10/2007 |
4.07
|
362,850 | 4.19 | 4.19 | 4.07 | 2,760 | 500 | 0 |
| 10/10/2007 |
4.19
|
599,460 | 4.19 | 4.28 | 4.16 | 0 | 0 | 0 |
| 09/10/2007 |
4.19
|
527,100 | 4.39 | 4.39 | 4.19 | 0 | 0 | 0 |
| 08/10/2007 |
4.39
|
949,940 | 4.39 | 4.48 | 4.30 | 2,400 | 50,200 | 0 |
| 05/10/2007 |
4.39
|
1,116,040 | 4.30 | 4.51 | 4.30 | 0 | 0 | 0 |
| 04/10/2007 |
4.30
|
1,206,640 | 4.10 | 4.30 | 4.30 | 3,550 | 80,050 | 0 |
| 03/10/2007 |
4.10
|
1,027,610 | 3.91 | 4.10 | 4.07 | 16,500 | 370 | 0 |
| 02/10/2007 |
3.91
|
887,990 | 3.73 | 3.91 | 3.82 | 0 | 0 | 0 |
| 01/10/2007 |
3.73
|
781,020 | 3.57 | 3.73 | 3.71 | 0 | 0 | 0 |
| 28/09/2007 |
3.57
|
833,570 | 3.41 | 3.57 | 3.48 | 0 | 0 | 0 |
| 27/09/2007 |
3.41
|
562,590 | 3.57 | 3.57 | 3.41 | 0 | 0 | 0 |
| 26/09/2007 |
3.57
|
781,900 | 3.41 | 3.57 | 3.50 | 0 | 0 | 0 |
| 25/09/2007 |
3.41
|
962,110 | 3.25 | 3.41 | 3.37 | 0 | 0 | 0 |
| 24/09/2007 |
3.25
|
551,130 | 3.12 | 3.25 | 3.25 | 0 | 0 | 0 |
| 21/09/2007 |
3.12
|
1,224,660 | 2.98 | 3.12 | 3.07 | 501,990 | 0 | 0 |
| 20/09/2007 |
2.98
|
794,790 | 2.84 | 2.98 | 2.96 | 305,620 | 0 | 0 |
| 19/09/2007 |
2.84
|
307,840 | 2.84 | 2.84 | 2.84 | 0 | 0 | 0 |
| 30/11/-0001 |
0.91
|
940,900 | 0.91 | 0.91 | 0.91 | 0 | 0 | 0 |