| 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) |
7.30 | 12.74% | 123,017,200 | 30,074,900 | 1,867.3 |
57
65
63.40
|
|
2 tháng
(2025-10-06) |
4.65 | 7.76% | 212,663,700 | 29,650,700 | 1,863.0 |
55
65
63.40
|
|
3 tháng
(2025-09-05) |
6.09 | 10.42% | 323,953,900 | 34,262,800 | 2,167.7 |
55
65
63.40
|
|
6 tháng
(2025-06-09) |
11.47 | 21.60% | 660,172,800 | 40,734,698 | 2,603.3 |
53.03
65
63.40
|
|
12 tháng
(2024-12-09) |
5.59 | 9.47% | 1,086,187,100 | -18,220,944 | -512.4 |
48.25
65
63.40
|
|
24 tháng
(2023-12-15) |
3.96 | 6.53% | 1,990,397,800 | -74,870,933 | -4,200.1 |
48.25
69.06
63.40
|
|
36 tháng
(2022-12-20) |
-2.89 | -4.28% | 2,598,962,400 | -104,468,131 | -5,972.7 |
48.25
71.50
63.40
|
|
60 tháng
(2020-12-30) |
-21.88 | -25.30% | 3,967,324,210 | -150,792,217 | -10,812.4 |
48.25
93.29
63.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/11/2007 |
7.93
|
129,990 | 8.16 | 8.16 | 7.89 | 86,300 | 24,840 | 0 |
| 19/11/2007 |
8.16
|
64,370 | 8.02 | 8.16 | 8.02 | 55,990 | 1,100 | 0 |
| 16/11/2007 |
8.02
|
55,270 | 7.93 | 8.02 | 7.98 | 40,410 | 24,210 | 0 |
| 15/11/2007 |
7.93
|
76,390 | 7.57 | 7.93 | 7.84 | 48,170 | 20,120 | 0 |
| 14/11/2007 |
7.57
|
464,180 | 7.80 | 8.02 | 7.57 | 53,520 | 454,000 | 0 |
| 13/11/2007 |
7.80
|
94,980 | 8.16 | 8.16 | 7.80 | 23,120 | 77,380 | 0 |
| 12/11/2007 |
8.16
|
67,980 | 8.25 | 8.25 | 8.16 | 47,580 | 31,000 | 0 |
| 09/11/2007 |
8.25
|
44,670 | 8.25 | 8.25 | 8.12 | 28,720 | 3,880 | 0 |
| 08/11/2007 |
8.25
|
16,150 | 8.16 | 8.25 | 8.21 | 480 | 6,550 | 0 |
| 07/11/2007 |
8.16
|
49,680 | 8.07 | 8.25 | 8.16 | 21,460 | 40,000 | 0 |
| 06/11/2007 |
8.07
|
115,160 | 8.16 | 8.25 | 8.07 | 44,890 | 110,950 | 0 |
| 05/11/2007 |
8.16
|
309,820 | 8.53 | 8.53 | 8.12 | 140,520 | 304,740 | 0 |
| 02/11/2007 |
8.53
|
116,140 | 8.44 | 8.71 | 8.53 | 108,100 | 64,000 | 0 |
| 01/11/2007 |
8.44
|
109,230 | 8.44 | 8.48 | 8.30 | 65,010 | 105,740 | 0 |
| 31/10/2007 |
8.44
|
71,900 | 8.67 | 8.67 | 8.39 | 27,230 | 60,000 | 0 |
| 30/10/2007 |
8.67
|
214,790 | 8.30 | 8.67 | 8.39 | 205,550 | 109,000 | 0 |
| 29/10/2007 |
8.30
|
134,250 | 8.71 | 8.71 | 8.30 | 27,300 | 128,370 | 0 |
| 26/10/2007 |
8.71
|
61,180 | 8.62 | 8.71 | 8.62 | 49,880 | 5,100 | 0 |
| 25/10/2007 |
8.62
|
98,710 | 8.62 | 8.67 | 8.39 | 78,790 | 65,300 | 0 |
| 24/10/2007 |
8.62
|
80,030 | 8.35 | 8.62 | 8.30 | 53,460 | 52,520 | 0 |
| 23/10/2007 |
8.35
|
218,200 | 8.48 | 8.90 | 8.25 | 84,200 | 202,880 | 0 |
| 22/10/2007 |
8.48
|
103,380 | 8.71 | 8.71 | 8.48 | 31,000 | 83,870 | 0 |
| 19/10/2007 |
8.71
|
80,890 | 8.90 | 8.90 | 8.62 | 36,010 | 52,130 | 0 |
| 18/10/2007 |
8.90
|
134,820 | 8.85 | 8.90 | 8.76 | 133,270 | 34,360 | 0 |
| 17/10/2007 |
8.85
|
21,320 | 8.90 | 8.90 | 8.71 | 11,600 | 0 | 0 |
| 16/10/2007 |
8.90
|
57,050 | 8.90 | 8.94 | 8.76 | 46,240 | 30 | 0 |
| 15/10/2007 |
8.90
|
29,500 | 8.94 | 8.94 | 8.85 | 25,970 | 1,190 | 0 |
| 12/10/2007 |
8.94
|
149,030 | 8.76 | 8.94 | 8.71 | 142,860 | 10,240 | 0 |
| 11/10/2007 |
8.76
|
58,850 | 8.90 | 8.90 | 8.76 | 31,740 | 30,070 | 0 |
| 10/10/2007 |
8.90
|
181,920 | 8.67 | 8.99 | 8.80 | 178,670 | 34,100 | 0 |
| 09/10/2007 |
8.67
|
83,140 | 8.57 | 8.67 | 8.57 | 67,940 | 29,340 | 0 |
| 08/10/2007 |
8.57
|
74,250 | 8.57 | 8.67 | 8.53 | 38,460 | 32,810 | 0 |
| 05/10/2007 |
8.57
|
170,330 | 8.76 | 8.76 | 8.53 | 0 | 0 | 0 |
| 04/10/2007 |
8.76
|
344,030 | 9.08 | 9.17 | 8.76 | 246,360 | 275,000 | 0 |
| 03/10/2007 |
9.08
|
271,790 | 8.94 | 9.17 | 8.80 | 247,210 | 53,700 | 0 |
| 02/10/2007 |
8.94
|
417,320 | 8.76 | 8.94 | 8.35 | 398,470 | 137,510 | 0 |
| 01/10/2007 |
8.76
|
454,320 | 8.35 | 8.76 | 8.21 | 376,110 | 130,520 | 0 |
| 28/09/2007 |
8.35
|
293,400 | 7.98 | 8.35 | 7.98 | 283,170 | 78,970 | 0 |
| 27/09/2007 |
7.98
|
151,670 | 7.93 | 8.16 | 7.93 | 140,610 | 59,470 | 0 |
| 26/09/2007 |
7.93
|
63,920 | 8.02 | 8.16 | 7.89 | 18,130 | 0 | 0 |
| 25/09/2007 |
8.02
|
277,700 | 7.70 | 8.02 | 7.80 | 203,900 | 170,600 | 0 |
| 24/09/2007 |
7.70
|
101,360 | 7.61 | 7.70 | 7.57 | 48,000 | 47,960 | 0 |
| 21/09/2007 |
7.61
|
71,420 | 7.70 | 7.70 | 7.57 | 22,000 | 23,000 | 0 |
| 20/09/2007 |
7.70
|
97,500 | 7.61 | 7.70 | 7.61 | 45,670 | 38,080 | 0 |
| 19/09/2007 |
7.61
|
102,640 | 7.61 | 7.66 | 7.57 | 83,330 | 49,330 | 0 |
| 18/09/2007 |
7.61
|
83,590 | 7.61 | 7.61 | 7.52 | 78,630 | 11,650 | 0 |
| 17/09/2007 |
7.61
|
106,560 | 7.57 | 7.61 | 7.52 | 86,620 | 16,440 | 0 |
| 14/09/2007 |
7.57
|
175,130 | 7.43 | 7.57 | 7.43 | 152,380 | 380 | 0 |
| 13/09/2007 |
7.43
|
35,010 | 7.38 | 7.43 | 7.38 | 24,810 | 0 | 0 |
| 12/09/2007 |
7.38
|
71,030 | 7.38 | 7.47 | 7.38 | 40,400 | 100 | 0 |
| 11/09/2007 |
7.38
|
46,810 | 7.34 | 7.43 | 7.34 | 32,020 | 4,760 | 0 |
| 10/09/2007 |
7.34
|
107,400 | 7.43 | 7.47 | 7.34 | 5,500 | 73,380 | 0 |
| 07/09/2007 |
7.43
|
176,010 | 7.34 | 7.43 | 7.38 | 135,280 | 76,620 | 0 |
| 06/09/2007 |
7.34
|
125,960 | 7.29 | 7.38 | 7.29 | 18,030 | 24,090 | 0 |
| 05/09/2007 |
7.29
|
243,060 | 7.52 | 7.52 | 7.29 | 142,890 | 58,890 | 0 |
| 04/09/2007 |
7.52
|
228,820 | 7.34 | 7.52 | 7.38 | 174,780 | 125,810 | 0 |
| 31/08/2007 |
7.34
|
285,630 | 7.43 | 7.43 | 7.34 | 118,690 | 103,280 | 0 |
| 30/08/2007 |
7.43
|
210,440 | 7.43 | 7.43 | 7.34 | 137,070 | 60,000 | 0 |
| 29/08/2007 |
7.43
|
72,550 | 7.47 | 7.47 | 7.38 | 12,140 | 38,800 | 0 |
| 28/08/2007 |
7.47
|
120,650 | 7.57 | 7.57 | 7.43 | 45,380 | 84,780 | 0 |
| 27/08/2007 |
7.57
|
116,230 | 7.52 | 7.57 | 7.47 | 77,720 | 38,310 | 0 |
| 24/08/2007 |
7.52
|
74,860 | 7.52 | 7.57 | 7.52 | 27,500 | 51,540 | 0 |
| 23/08/2007 |
7.52
|
37,520 | 7.52 | 7.52 | 7.47 | 26,140 | 31,420 | 0 |
| 22/08/2007 |
7.52
|
135,660 | 7.57 | 7.70 | 7.52 | 100,420 | 58,900 | 0 |
| 21/08/2007 |
7.57
|
117,870 | 7.47 | 7.57 | 7.47 | 87,110 | 100,000 | 0 |
| 20/08/2007 |
7.47
|
180,820 | 7.52 | 7.52 | 7.34 | 95,160 | 149,740 | 0 |
| 17/08/2007 |
7.52
|
129,510 | 7.57 | 7.57 | 7.47 | 74,900 | 115,990 | 0 |
| 16/08/2007 |
7.57
|
153,860 | 7.70 | 7.70 | 7.57 | 67,430 | 134,000 | 0 |
| 15/08/2007 |
7.70
|
105,970 | 7.75 | 7.75 | 7.66 | 77,500 | 83,300 | 0 |
| 14/08/2007 |
7.75
|
97,410 | 7.70 | 7.80 | 7.70 | 66,110 | 86,130 | 0 |
| 13/08/2007 |
7.70
|
82,070 | 7.89 | 7.89 | 7.70 | 38,280 | 50,600 | 0 |
| 10/08/2007 |
7.89
|
70,360 | 7.89 | 7.89 | 7.70 | 44,680 | 51,250 | 0 |
| 09/08/2007 |
7.89
|
77,200 | 7.66 | 7.93 | 7.89 | 52,580 | 26,420 | 0 |
| 08/08/2007 |
7.66
|
116,730 | 7.57 | 7.80 | 7.57 | 38,380 | 109,140 | 0 |
| 07/08/2007 |
7.57
|
122,520 | 7.80 | 7.89 | 7.57 | 27,410 | 115,330 | 0 |
| 06/08/2007 |
7.80
|
41,750 | 7.89 | 7.93 | 7.80 | 26,580 | 20,430 | 0 |
| 03/08/2007 |
7.89
|
60,620 | 8.02 | 8.02 | 7.89 | 36,160 | 17,390 | 0 |
| 02/08/2007 |
8.02
|
98,310 | 8.12 | 8.12 | 7.98 | 84,610 | 90,330 | 0 |
| 01/08/2007 |
8.12
|
194,280 | 8.16 | 8.16 | 8.02 | 161,050 | 164,100 | 0 |
| 31/07/2007 |
8.16
|
177,480 | 8.12 | 8.16 | 7.75 | 165,590 | 159,260 | 0 |
| 30/07/2007 |
8.12
|
91,880 | 7.89 | 8.16 | 7.89 | 1,010 | 0 | 0 |
| 27/07/2007 |
7.89
|
58,010 | 8.16 | 8.16 | 7.89 | 7,000 | 41,820 | 0 |
| 26/07/2007 |
8.16
|
75,290 | 8.25 | 8.25 | 8.16 | 73,160 | 50,600 | 0 |
| 25/07/2007 |
8.25
|
140,080 | 8.25 | 8.25 | 8.16 | 137,300 | 100,280 | 0 |
| 24/07/2007 |
8.25
|
138,480 | 8.16 | 8.25 | 8.16 | 135,080 | 103,880 | 0 |
| 23/07/2007 |
8.16
|
58,360 | 8.07 | 8.16 | 7.93 | 46,960 | 27,600 | 0 |
| 20/07/2007 |
8.07
|
18,340 | 8.12 | 8.12 | 8.07 | 7,240 | 9,220 | 0 |
| 19/07/2007 |
8.12
|
47,610 | 8.16 | 8.16 | 8.12 | 42,740 | 14,440 | 0 |
| 18/07/2007 |
8.16
|
58,160 | 8.16 | 8.16 | 8.16 | 47,560 | 47,270 | 0 |
| 17/07/2007 |
8.16
|
129,760 | 8.21 | 8.21 | 8.16 | 93,350 | 74,140 | 0 |
| 16/07/2007 |
8.21
|
126,740 | 8.25 | 8.25 | 8.16 | 110,300 | 45,880 | 0 |
| 13/07/2007 |
8.25
|
59,480 | 8.35 | 8.35 | 8.25 | 43,750 | 33,460 | 0 |
| 12/07/2007 |
8.35
|
48,520 | 8.39 | 8.39 | 8.30 | 42,140 | 800 | 0 |
| 11/07/2007 |
8.39
|
100,490 | 8.39 | 8.39 | 8.39 | 24,450 | 50,100 | 0 |
| 10/07/2007 |
8.39
|
108,210 | 8.25 | 8.39 | 8.39 | 87,630 | 11,280 | 0 |
| 09/07/2007 |
8.25
|
148,220 | 8.25 | 8.25 | 8.16 | 122,470 | 105,620 | 0 |
| 06/07/2007 |
8.25
|
159,250 | 8.39 | 8.39 | 8.21 | 107,350 | 119,320 | 0 |
| 05/07/2007 |
8.39
|
307,040 | 8.21 | 8.39 | 8.25 | 304,070 | 54,350 | 0 |
| 04/07/2007 |
8.21
|
28,390 | 7.84 | 8.21 | 8.12 | 27,890 | 1,380 | 0 |
| 03/07/2007 |
7.84
|
153,330 | 8.02 | 8.02 | 7.80 | 97,840 | 127,330 | 0 |