| 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) |
68.40 | 34.03% | 72,793,200 | -1,039,800 | -299.1 |
199
275
267
|
|
2 tháng
(2025-10-06) |
89.70 | 49.92% | 167,507,500 | 51,400 | -85.7 |
178.10
275
267
|
|
3 tháng
(2025-09-05) |
144.40 | 115.52% | 231,388,600 | -4,036,500 | -625.8 |
125
275
267
|
|
6 tháng
(2025-06-09) |
179.10 | 198.34% | 474,943,100 | -14,250,619 | -1,780.3 |
85.40
275
267
|
|
12 tháng
(2024-12-09) |
227.55 | 543.73% | 1,081,441,100 | 8,663,753 | -877.9 |
39.90
275
267
|
|
24 tháng
(2023-12-15) |
225.70 | 516.48% | 1,748,849,400 | -46,882,086 | -3,250.7 |
39.90
275
267
|
|
36 tháng
(2022-12-20) |
213.50 | 381.93% | 2,996,666,900 | -55,036,381 | -3,592.5 |
39.90
275
267
|
|
60 tháng
(2020-12-30) |
172.96 | 179.33% | 4,105,321,790 | -149,028,206 | -12,602.6 |
39.90
275
267
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/11/2007 |
7.15
|
73,830 | 7.24 | 7.24 | 7.10 | 0 | 0 | 0 |
| 19/11/2007 |
7.24
|
103,860 | 7.24 | 7.28 | 7.24 | 0 | 0 | 0 |
| 16/11/2007 |
7.24
|
93,360 | 7.28 | 7.28 | 7.19 | 0 | 0 | 0 |
| 15/11/2007 |
7.28
|
138,080 | 7.24 | 7.28 | 7.19 | 0 | 0 | 0 |
| 14/11/2007 |
7.24
|
296,610 | 7.05 | 7.37 | 7.24 | 0 | 0 | 0 |
| 13/11/2007 |
7.05
|
167,790 | 7.42 | 7.42 | 7.05 | 0 | 0 | 0 |
| 12/11/2007 |
7.42
|
96,340 | 7.65 | 7.65 | 7.42 | 200 | 1,500 | 0 |
| 09/11/2007 |
7.65
|
316,190 | 7.37 | 7.65 | 7.37 | 11,550 | 0 | 0 |
| 08/11/2007 |
7.37
|
170,020 | 7.56 | 7.56 | 7.37 | 0 | 0 | 0 |
| 07/11/2007 |
7.56
|
444,180 | 7.83 | 7.83 | 7.56 | 0 | 0 | 0 |
| 06/11/2007 |
7.83
|
70,540 | 7.46 | 7.83 | 7.83 | 0 | 0 | 0 |
| 05/11/2007 |
7.46
|
66,650 | 7.15 | 7.46 | 7.46 | 0 | 0 | 0 |
| 02/11/2007 |
7.15
|
197,100 | 7.33 | 7.33 | 7.15 | 0 | 0 | 0 |
| 01/11/2007 |
7.33
|
195,380 | 7.37 | 7.46 | 7.19 | 0 | 0 | 0 |
| 31/10/2007 |
7.37
|
140,770 | 7.46 | 7.51 | 7.37 | 0 | 0 | 0 |
| 30/10/2007 |
7.46
|
146,250 | 7.42 | 7.56 | 7.42 | 5,020 | 1,050 | 0 |
| 29/10/2007 |
7.42
|
457,260 | 7.78 | 7.78 | 7.42 | 3,330 | 270,290 | 0 |
| 26/10/2007 |
7.78
|
212,630 | 7.92 | 7.92 | 7.78 | 0 | 0 | 0 |
| 25/10/2007 |
7.92
|
163,650 | 8.06 | 8.10 | 7.92 | 0 | 0 | 0 |
| 24/10/2007 |
8.06
|
182,750 | 7.96 | 8.19 | 7.96 | 0 | 0 | 0 |
| 23/10/2007 |
7.96
|
192,730 | 8.19 | 8.19 | 7.96 | 1,700 | 0 | 0 |
| 22/10/2007 |
8.19
|
280,000 | 8.33 | 8.33 | 8.10 | 0 | 0 | 0 |
| 19/10/2007 |
8.33
|
525,830 | 7.96 | 8.33 | 8.10 | 0 | 0 | 0 |
| 18/10/2007 |
7.96
|
398,500 | 8.10 | 8.28 | 7.96 | 30,710 | 10,100 | 0 |
| 17/10/2007 |
8.10
|
272,570 | 8.24 | 8.24 | 8.10 | 1,510 | 0 | 0 |
| 16/10/2007 |
8.24
|
236,970 | 8.42 | 8.42 | 8.24 | 0 | 0 | 0 |
| 15/10/2007 |
8.42
|
326,950 | 8.19 | 8.42 | 8.19 | 0 | 0 | 0 |
| 12/10/2007 |
8.19
|
527,800 | 8.15 | 8.19 | 8.06 | 82,260 | 50,800 | 0 |
| 11/10/2007 |
8.15
|
362,850 | 8.37 | 8.37 | 8.15 | 2,760 | 500 | 0 |
| 10/10/2007 |
8.37
|
599,460 | 8.37 | 8.56 | 8.33 | 0 | 0 | 0 |
| 09/10/2007 |
8.37
|
527,100 | 8.78 | 8.78 | 8.37 | 0 | 0 | 0 |
| 08/10/2007 |
8.78
|
949,940 | 8.78 | 8.97 | 8.60 | 2,400 | 50,200 | 0 |
| 05/10/2007 |
8.78
|
1,116,040 | 8.60 | 9.01 | 8.60 | 0 | 0 | 0 |
| 04/10/2007 |
8.60
|
1,206,640 | 8.19 | 8.60 | 8.60 | 3,550 | 80,050 | 0 |
| 03/10/2007 |
8.19
|
1,027,610 | 7.83 | 8.19 | 8.15 | 16,500 | 370 | 0 |
| 02/10/2007 |
7.83
|
887,990 | 7.46 | 7.83 | 7.65 | 0 | 0 | 0 |
| 01/10/2007 |
7.46
|
781,020 | 7.15 | 7.46 | 7.42 | 0 | 0 | 0 |
| 28/09/2007 |
7.15
|
833,570 | 6.83 | 7.15 | 6.96 | 0 | 0 | 0 |
| 27/09/2007 |
6.83
|
562,590 | 7.15 | 7.15 | 6.83 | 0 | 0 | 0 |
| 26/09/2007 |
7.15
|
781,900 | 6.83 | 7.15 | 7.01 | 0 | 0 | 0 |
| 25/09/2007 |
6.83
|
962,110 | 6.51 | 6.83 | 6.74 | 0 | 0 | 0 |
| 24/09/2007 |
6.51
|
551,130 | 6.24 | 6.51 | 6.51 | 0 | 0 | 0 |
| 21/09/2007 |
6.24
|
1,224,660 | 5.96 | 6.24 | 6.14 | 501,990 | 0 | 0 |
| 20/09/2007 |
5.96
|
794,790 | 5.69 | 5.96 | 5.92 | 305,620 | 0 | 0 |
| 19/09/2007 |
5.69
|
307,840 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
| 30/11/-0001 |
1.82
|
940,900 | 1.82 | 1.83 | 1.82 | 0 | 0 | 0 |