| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-7.50 | -10.62% | 151,545,700 | -4,751,700 | -397.9 |
58.10
72.30
61.80
|
|
2 tháng
(2026-01-15) |
-7.90 | -11.13% | 352,439,900 | -5,088,900 | -436.7 |
58.10
73.40
61.80
|
|
3 tháng
(2025-12-16) |
-1.10 | -1.71% | 443,494,800 | -5,651,800 | -467.3 |
58.10
73.40
61.80
|
|
6 tháng
(2025-09-17) |
0.56 | 0.89% | 748,817,200 | 24,744,400 | 1,458.1 |
55
73.40
61.80
|
|
12 tháng
(2025-03-21) |
6.22 | 10.94% | 1,374,753,000 | 5,268,340 | 796.7 |
48.25
73.40
61.80
|
|
24 tháng
(2024-03-26) |
1.58 | 2.58% | 2,233,528,200 | -19,883,658 | -521.9 |
48.25
73.40
61.80
|
|
36 tháng
(2023-04-03) |
-1.84 | -2.84% | 2,977,261,000 | -107,447,959 | -6,320.5 |
48.25
73.40
61.80
|
|
60 tháng
(2021-04-12) |
-17.11 | -21.34% | 4,239,448,800 | -107,954,837 | -6,466.9 |
48.25
80.21
61.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/02/2008 |
5.36
|
147,470 | 5.59 | 5.59 | 5.36 | 58,380 | 70,940 | 0 |
| 28/02/2008 |
5.59
|
96,730 | 5.73 | 5.73 | 5.55 | 37,110 | 0 | 0 |
| 27/02/2008 |
5.73
|
107,570 | 5.55 | 5.73 | 5.50 | 60,300 | 1,400 | 0 |
| 26/02/2008 |
5.55
|
300,830 | 5.46 | 5.69 | 5.50 | 196,520 | 24,100 | 0 |
| 25/02/2008 |
5.46
|
84,320 | 5.23 | 5.46 | 5.46 | 48,310 | 31,530 | 0 |
| 22/02/2008 |
5.23
|
355,990 | 5.50 | 5.50 | 5.23 | 98,070 | 266,580 | 0 |
| 21/02/2008 |
5.50
|
282,580 | 5.78 | 5.78 | 5.50 | 211,910 | 2,400 | 0 |
| 20/02/2008 |
5.78
|
102,790 | 6.01 | 6.05 | 5.78 | 35,670 | 1,900 | 0 |
| 19/02/2008 |
6.01
|
75,200 | 6.01 | 6.05 | 5.87 | 11,470 | 0 | 0 |
| 18/02/2008 |
6.01
|
148,390 | 6.28 | 6.28 | 6.01 | 30,690 | 2,610 | 0 |
| 15/02/2008 |
6.28
|
49,070 | 6.33 | 6.33 | 6.24 | 14,670 | 0 | 0 |
| 14/02/2008 |
6.33
|
100,760 | 6.24 | 6.37 | 6.28 | 31,860 | 9,650 | 0 |
| 13/02/2008 |
6.24
|
209,290 | 6.42 | 6.42 | 6.24 | 27,700 | 122,570 | 0 |
| 12/02/2008 |
6.42
|
41,680 | 6.65 | 6.65 | 6.37 | 1,960 | 17,650 | 0 |
| 01/02/2008 |
6.65
|
140,300 | 6.51 | 6.74 | 6.60 | 36,540 | 84,100 | 0 |
| 31/01/2008 |
6.51
|
360,200 | 6.24 | 6.51 | 6.37 | 910 | 176,180 | 0 |
| 30/01/2008 |
6.24
|
410,600 | 6.56 | 6.88 | 6.24 | 106,530 | 287,890 | 0 |
| 29/01/2008 |
6.56
|
173,310 | 6.33 | 6.56 | 6.33 | 41,330 | 51,000 | 0 |
| 28/01/2008 |
6.33
|
187,010 | 6.24 | 6.33 | 6.28 | 133,900 | 72,670 | 0 |
| 25/01/2008 |
6.24
|
95,270 | 5.96 | 6.24 | 5.82 | 74,480 | 3,750 | 0 |
| 24/01/2008 |
5.96
|
151,700 | 6.24 | 6.37 | 5.96 | 0 | 0 | 0 |
| 23/01/2008 |
6.24
|
177,470 | 6.56 | 6.56 | 6.24 | 51,800 | 141,920 | 0 |
| 22/01/2008 |
6.56
|
244,440 | 6.88 | 6.88 | 6.56 | 400 | 216,630 | 0 |
| 21/01/2008 |
6.88
|
40,040 | 7.02 | 7.06 | 6.88 | 3,700 | 15,000 | 0 |
| 18/01/2008 |
7.02
|
37,410 | 6.92 | 7.06 | 6.92 | 8,280 | 20,480 | 0 |
| 17/01/2008 |
6.92
|
177,790 | 7.15 | 7.15 | 6.92 | 0 | 0 | 0 |
| 16/01/2008 |
7.15
|
257,260 | 6.83 | 7.15 | 7.11 | 35,000 | 194,110 | 0 |
| 15/01/2008 |
6.83
|
87,910 | 7.15 | 7.15 | 6.83 | 25,450 | 54,140 | 0 |
| 14/01/2008 |
7.15
|
58,930 | 7.20 | 7.34 | 7.15 | 40,320 | 36,290 | 0 |
| 11/01/2008 |
7.20
|
60,840 | 7.11 | 7.38 | 7.20 | 10,100 | 38,090 | 0 |
| 10/01/2008 |
7.11
|
201,610 | 7.47 | 7.47 | 7.11 | 20,340 | 169,890 | 0 |
| 09/01/2008 |
7.47
|
21,300 | 7.61 | 7.61 | 7.47 | 580 | 8,080 | 0 |
| 08/01/2008 |
7.61
|
39,660 | 7.61 | 7.70 | 7.52 | 25,600 | 7,430 | 0 |
| 07/01/2008 |
7.61
|
84,440 | 7.43 | 7.61 | 7.47 | 66,910 | 15,450 | 0 |
| 04/01/2008 |
7.43
|
98,260 | 7.52 | 7.52 | 7.43 | 10,500 | 95,000 | 0 |
| 03/01/2008 |
7.52
|
128,280 | 7.57 | 7.61 | 7.52 | 100,900 | 122,240 | 0 |
| 02/01/2008 |
7.57
|
41,550 | 7.61 | 7.61 | 7.57 | 24,590 | 34,650 | 0 |
| 28/12/2007 |
7.61
|
63,220 | 7.66 | 7.66 | 7.57 | 18,560 | 50,000 | 0 |
| 27/12/2007 |
7.66
|
20,350 | 7.75 | 7.75 | 7.57 | 1,900 | 6,970 | 0 |
| 26/12/2007 |
7.75
|
33,860 | 7.70 | 7.75 | 7.66 | 30,370 | 9,500 | 0 |
| 25/12/2007 |
7.70
|
36,590 | 7.70 | 7.75 | 7.66 | 31,230 | 3,550 | 0 |
| 24/12/2007 |
7.70
|
33,640 | 7.75 | 7.80 | 7.70 | 30,410 | 7,080 | 0 |
| 21/12/2007 |
7.75
|
68,270 | 7.66 | 7.75 | 7.66 | 59,900 | 820 | 0 |
| 20/12/2007 |
7.66
|
45,490 | 7.80 | 7.80 | 7.66 | 19,990 | 1,700 | 0 |
| 19/12/2007 |
7.80
|
55,480 | 7.57 | 7.80 | 7.70 | 39,450 | 270 | 0 |
| 18/12/2007 |
7.57
|
76,480 | 7.47 | 7.57 | 7.43 | 44,580 | 50,530 | 0 |
| 17/12/2007 |
7.47
|
88,160 | 7.47 | 7.57 | 7.43 | 63,840 | 51,640 | 0 |
| 14/12/2007 |
7.47
|
98,860 | 7.61 | 7.61 | 7.47 | 8,160 | 90,890 | 0 |
| 13/12/2007 |
7.61
|
40,510 | 7.66 | 7.66 | 7.61 | 4,250 | 11,800 | 0 |
| 12/12/2007 |
7.66
|
108,660 | 7.66 | 7.75 | 7.61 | 11,850 | 29,930 | 0 |
| 11/12/2007 |
7.66
|
20,810 | 7.80 | 7.80 | 7.66 | 6,870 | 1,150 | 0 |
| 10/12/2007 |
7.80
|
24,290 | 7.84 | 7.84 | 7.70 | 11,080 | 400 | 0 |
| 07/12/2007 |
7.84
|
33,870 | 7.89 | 7.89 | 7.80 | 17,730 | 0 | 0 |
| 06/12/2007 |
7.89
|
165,040 | 7.80 | 7.89 | 7.70 | 149,300 | 9,000 | 0 |
| 05/12/2007 |
7.80
|
21,380 | 7.93 | 7.93 | 7.80 | 880 | 840 | 0 |
| 04/12/2007 |
7.93
|
83,130 | 7.93 | 7.98 | 7.89 | 41,600 | 31,180 | 0 |
| 03/12/2007 |
7.93
|
68,250 | 7.61 | 7.93 | 7.61 | 36,870 | 44,310 | 0 |
| 30/11/2007 |
7.61
|
287,810 | 7.75 | 7.75 | 7.57 | 16,600 | 280,270 | 0 |
| 29/11/2007 |
7.75
|
127,600 | 7.80 | 7.89 | 7.75 | 3,780 | 118,590 | 0 |
| 28/11/2007 |
7.80
|
129,280 | 7.98 | 7.98 | 7.80 | 42,170 | 120,170 | 0 |
| 27/11/2007 |
7.98
|
225,130 | 7.89 | 8.02 | 7.93 | 208,960 | 30,000 | 0 |
| 26/11/2007 |
7.89
|
52,680 | 7.80 | 7.93 | 7.75 | 32,350 | 18,100 | 0 |
| 23/11/2007 |
7.80
|
86,180 | 7.80 | 7.84 | 7.75 | 71,730 | 69,120 | 0 |
| 22/11/2007 |
7.80
|
155,290 | 7.80 | 7.84 | 7.80 | 96,390 | 124,420 | 0 |
| 21/11/2007 |
7.80
|
67,560 | 7.93 | 7.93 | 7.80 | 31,890 | 27,210 | 0 |
| 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 |