| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.30 | -1.26% | 215,024,300 | -49,853,524 | -203.0 |
23.20
24.10
23.50
|
|
2 tháng
(2026-03-02) |
-0.45 | -1.88% | 539,209,700 | -43,523,024 | -51.1 |
21.70
24.10
23.50
|
|
3 tháng
(2026-02-02) |
-0.25 | -1.05% | 762,557,200 | -99,113,924 | -1,352.5 |
21.70
24.55
23.50
|
|
6 tháng
(2025-11-03) |
-1.95 | -7.66% | 1,457,770,200 | -159,186,224 | -2,795.9 |
21.70
26
23.50
|
|
12 tháng
(2025-05-06) |
3.45 | 17.19% | 3,372,523,100 | -163,566,261 | -2,925.7 |
20.05
29.45
23.50
|
|
24 tháng
(2024-05-13) |
4.06 | 20.88% | 5,443,912,700 | -165,717,648 | -2,956.3 |
18.21
29.45
23.50
|
|
36 tháng
(2023-05-17) |
8.90 | 60.98% | 7,612,637,300 | -165,773,448 | -2,957.9 |
14.60
29.45
23.50
|
|
60 tháng
(2021-05-27) |
9.17 | 63.96% | 10,071,758,600 | -165,831,115 | -2,960.7 |
10.26
29.45
23.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/11/2007 |
7.08
|
230,000 | 7.08 | 7.13 | 6.90 | 0 | 0 | 0 |
| 15/11/2007 |
7.08
|
202,200 | 7.13 | 7.55 | 6.93 | 0 | 0 | 0 |
| 14/11/2007 |
7.13
|
405,900 | 6.33 | 7.13 | 6.92 | 0 | 0 | 0 |
| 13/11/2007 |
6.33
|
426,000 | 6.87 | 6.87 | 6.27 | 0 | 0 | 0 |
| 12/11/2007 |
6.87
|
304,500 | 7.17 | 7.17 | 6.87 | 0 | 0 | 0 |
| 09/11/2007 |
7.17
|
340,300 | 7.28 | 7.29 | 6.98 | 0 | 0 | 0 |
| 08/11/2007 |
7.28
|
206,800 | 7.32 | 7.46 | 7.28 | 0 | 0 | 0 |
| 07/11/2007 |
7.32
|
267,300 | 7.28 | 7.55 | 7.17 | 0 | 0 | 0 |
| 06/11/2007 |
7.28
|
259,900 | 7.42 | 7.42 | 7.21 | 0 | 0 | 0 |
| 05/11/2007 |
7.42
|
239,300 | 7.67 | 7.67 | 7.31 | 0 | 0 | 0 |
| 02/11/2007 |
7.67
|
346,600 | 7.96 | 8.38 | 7.55 | 0 | 0 | 0 |
| 01/11/2007 |
7.96
|
778,000 | 7.76 | 8.07 | 7.80 | 0 | 0 | 0 |
| 31/10/2007 |
7.76
|
807,400 | 7.08 | 7.76 | 7.13 | 0 | 0 | 0 |
| 30/10/2007 |
7.08
|
503,800 | 7.04 | 7.13 | 7.00 | 0 | 0 | 0 |
| 29/10/2007 |
7.04
|
302,500 | 7.00 | 7.08 | 7.00 | 0 | 0 | 0 |
| 26/10/2007 |
7.00
|
261,800 | 6.90 | 7.04 | 6.92 | 0 | 0 | 0 |
| 25/10/2007 |
6.90
|
193,300 | 6.89 | 6.96 | 6.87 | 0 | 0 | 0 |
| 24/10/2007 |
6.89
|
200,700 | 6.83 | 6.92 | 6.71 | 0 | 0 | 0 |
| 23/10/2007 |
6.83
|
216,800 | 7.04 | 7.08 | 6.70 | 0 | 0 | 0 |
| 22/10/2007 |
7.04
|
222,100 | 7.08 | 7.15 | 7.00 | 0 | 0 | 0 |
| 19/10/2007 |
7.08
|
267,400 | 6.96 | 7.17 | 6.87 | 0 | 0 | 0 |
| 18/10/2007 |
6.96
|
199,400 | 7.04 | 7.04 | 6.92 | 0 | 0 | 0 |
| 17/10/2007 |
7.04
|
344,000 | 7.17 | 7.21 | 6.98 | 0 | 0 | 0 |
| 16/10/2007 |
7.17
|
252,700 | 7.21 | 7.28 | 7.13 | 0 | 0 | 0 |
| 15/10/2007 |
7.21
|
264,900 | 7.20 | 7.33 | 7.16 | 0 | 0 | 0 |
| 12/10/2007 |
7.20
|
275,800 | 7.22 | 7.25 | 7.04 | 0 | 0 | 0 |
| 11/10/2007 |
7.22
|
176,300 | 7.25 | 7.34 | 7.08 | 0 | 0 | 0 |
| 10/10/2007 |
7.25
|
177,700 | 7.24 | 7.46 | 7.19 | 0 | 0 | 0 |
| 09/10/2007 |
7.24
|
518,300 | 6.94 | 7.55 | 7.00 | 0 | 0 | 0 |
| 08/10/2007 |
6.94
|
406,500 | 6.71 | 6.96 | 6.71 | 0 | 0 | 0 |
| 05/10/2007 |
6.71
|
212,100 | 6.79 | 6.92 | 6.58 | 0 | 0 | 0 |
| 04/10/2007 |
6.79
|
214,500 | 6.90 | 7.04 | 6.75 | 0 | 0 | 0 |
| 03/10/2007 |
6.90
|
255,500 | 6.87 | 7.04 | 6.79 | 0 | 0 | 0 |
| 02/10/2007 |
6.87
|
436,500 | 6.98 | 7.34 | 6.62 | 0 | 0 | 0 |
| 01/10/2007 |
6.98
|
510,700 | 6.46 | 6.98 | 6.35 | 0 | 0 | 0 |
| 28/09/2007 |
6.46
|
371,800 | 6.14 | 6.48 | 6.12 | 0 | 0 | 0 |
| 27/09/2007 |
6.14
|
258,700 | 6.14 | 6.15 | 6.06 | 0 | 0 | 0 |
| 26/09/2007 |
6.14
|
283,100 | 6.22 | 6.29 | 6.08 | 0 | 0 | 0 |
| 25/09/2007 |
6.22
|
376,800 | 6.06 | 6.37 | 6.07 | 0 | 0 | 0 |
| 24/09/2007 |
6.06
|
286,900 | 5.65 | 6.08 | 5.70 | 0 | 0 | 0 |
| 21/09/2007 |
5.65
|
250,300 | 5.74 | 5.74 | 5.58 | 0 | 0 | 0 |
| 20/09/2007 |
5.74
|
335,300 | 5.95 | 6.38 | 5.45 | 0 | 0 | 0 |
| 19/09/2007 |
5.95
|
413,600 | 5.65 | 5.99 | 5.72 | 0 | 0 | 0 |
| 18/09/2007 |
5.65
|
351,800 | 5.26 | 5.68 | 5.28 | 0 | 0 | 0 |
| 17/09/2007 |
5.26
|
227,200 | 5.08 | 5.30 | 5.08 | 0 | 0 | 0 |
| 14/09/2007 |
5.08
|
88,100 | 5.02 | 5.08 | 5.01 | 0 | 0 | 0 |
| 13/09/2007 |
5.02
|
86,300 | 5.01 | 5.03 | 5.01 | 0 | 0 | 0 |
| 12/09/2007 |
5.01
|
86,300 | 5.01 | 5.01 | 4.99 | 0 | 0 | 0 |
| 11/09/2007 |
5.01
|
89,800 | 5.01 | 5.03 | 4.99 | 0 | 0 | 0 |
| 10/09/2007 |
5.01
|
105,800 | 5.02 | 5.07 | 4.99 | 0 | 0 | 0 |
| 07/09/2007 |
5.02
|
119,700 | 5.02 | 5.07 | 5.02 | 0 | 0 | 0 |
| 06/09/2007 |
5.02
|
102,300 | 5.03 | 5.08 | 5.01 | 0 | 0 | 0 |
| 05/09/2007 |
5.03
|
201,500 | 5.11 | 5.20 | 5.02 | 0 | 0 | 0 |
| 04/09/2007 |
5.11
|
98,600 | 4.99 | 5.11 | 5.00 | 0 | 0 | 0 |
| 31/08/2007 |
4.99
|
92,900 | 4.95 | 5.07 | 4.95 | 0 | 0 | 0 |
| 30/08/2007 |
4.95
|
114,400 | 4.95 | 4.96 | 4.94 | 0 | 0 | 0 |
| 29/08/2007 |
4.95
|
97,400 | 4.93 | 4.95 | 4.93 | 0 | 0 | 0 |
| 28/08/2007 |
4.93
|
91,200 | 4.95 | 4.95 | 4.90 | 0 | 0 | 0 |
| 27/08/2007 |
4.95
|
106,600 | 4.97 | 4.99 | 4.91 | 0 | 0 | 0 |
| 24/08/2007 |
4.97
|
119,000 | 4.90 | 5.11 | 4.90 | 0 | 0 | 0 |
| 23/08/2007 |
4.90
|
155,300 | 4.90 | 4.93 | 4.86 | 0 | 0 | 0 |
| 22/08/2007 |
4.90
|
149,100 | 4.88 | 4.90 | 4.85 | 0 | 0 | 0 |
| 21/08/2007 |
4.88
|
119,400 | 4.88 | 4.93 | 4.86 | 0 | 0 | 0 |
| 20/08/2007 |
4.88
|
70,700 | 4.91 | 4.93 | 4.84 | 0 | 0 | 0 |
| 17/08/2007 |
4.91
|
149,100 | 4.94 | 4.95 | 4.90 | 0 | 0 | 0 |
| 16/08/2007 |
4.94
|
145,500 | 4.95 | 4.95 | 4.90 | 0 | 0 | 0 |
| 15/08/2007 |
4.95
|
147,300 | 4.92 | 4.99 | 4.91 | 0 | 0 | 0 |
| 14/08/2007 |
4.92
|
80,600 | 4.93 | 4.94 | 4.88 | 0 | 0 | 0 |
| 13/08/2007 |
4.93
|
62,400 | 4.96 | 5.03 | 4.90 | 0 | 0 | 0 |
| 10/08/2007 |
4.96
|
121,400 | 4.99 | 5.11 | 4.94 | 0 | 0 | 0 |
| 09/08/2007 |
4.99
|
98,400 | 4.90 | 5.03 | 4.90 | 0 | 0 | 0 |
| 08/08/2007 |
4.90
|
72,500 | 4.86 | 4.92 | 4.86 | 0 | 0 | 0 |
| 07/08/2007 |
4.86
|
149,800 | 4.85 | 4.88 | 4.82 | 0 | 0 | 0 |
| 06/08/2007 |
4.85
|
93,400 | 4.90 | 4.95 | 4.85 | 0 | 0 | 0 |
| 03/08/2007 |
4.90
|
113,100 | 4.95 | 4.95 | 4.87 | 0 | 0 | 0 |
| 02/08/2007 |
4.95
|
143,900 | 5.01 | 5.11 | 4.91 | 0 | 0 | 0 |
| 01/08/2007 |
5.01
|
88,200 | 4.83 | 5.03 | 4.82 | 0 | 0 | 0 |
| 31/07/2007 |
4.83
|
87,500 | 4.88 | 4.88 | 4.81 | 0 | 0 | 0 |
| 30/07/2007 |
4.88
|
65,400 | 4.95 | 4.95 | 4.80 | 0 | 0 | 0 |
| 27/07/2007 |
4.95
|
140,200 | 4.94 | 4.97 | 4.82 | 0 | 0 | 0 |
| 26/07/2007 |
4.94
|
116,800 | 5.00 | 5.00 | 4.93 | 0 | 0 | 0 |
| 25/07/2007 |
5.00
|
123,400 | 5.05 | 5.11 | 4.95 | 0 | 0 | 0 |
| 24/07/2007 |
5.05
|
70,000 | 5.11 | 5.14 | 5.05 | 0 | 0 | 0 |
| 23/07/2007 |
5.11
|
82,700 | 5.14 | 5.20 | 5.08 | 0 | 0 | 0 |
| 20/07/2007 |
5.14
|
142,800 | 5.17 | 5.18 | 5.14 | 0 | 0 | 0 |
| 19/07/2007 |
5.17
|
91,500 | 5.21 | 5.24 | 5.11 | 0 | 0 | 0 |
| 18/07/2007 |
5.21
|
107,400 | 5.21 | 5.27 | 5.18 | 0 | 0 | 0 |
| 17/07/2007 |
5.21
|
95,800 | 5.11 | 5.22 | 5.11 | 0 | 0 | 0 |
| 16/07/2007 |
5.11
|
144,800 | 5.32 | 5.32 | 5.07 | 0 | 0 | 0 |
| 13/07/2007 |
5.32
|
127,500 | 5.21 | 5.32 | 5.14 | 0 | 0 | 0 |
| 12/07/2007 |
5.21
|
152,900 | 5.40 | 5.45 | 5.07 | 0 | 0 | 0 |
| 11/07/2007 |
5.40
|
226,600 | 5.37 | 5.49 | 5.37 | 0 | 0 | 0 |
| 10/07/2007 |
5.37
|
185,700 | 5.03 | 5.39 | 4.99 | 0 | 0 | 0 |
| 09/07/2007 |
5.03
|
135,800 | 5.04 | 5.11 | 4.91 | 0 | 0 | 0 |
| 06/07/2007 |
5.04
|
151,600 | 5.01 | 5.11 | 4.78 | 0 | 0 | 0 |
| 05/07/2007 |
5.01
|
258,800 | 5.06 | 5.32 | 4.95 | 0 | 0 | 0 |
| 04/07/2007 |
5.06
|
395,700 | 4.69 | 5.06 | 4.69 | 0 | 0 | 0 |
| 03/07/2007 |
4.69
|
304,100 | 4.78 | 4.82 | 4.49 | 0 | 0 | 0 |
| 02/07/2007 |
4.78
|
258,200 | 5.29 | 5.29 | 4.74 | 0 | 0 | 0 |
| 29/06/2007 |
5.29
|
131,200 | 5.60 | 5.62 | 5.11 | 0 | 0 | 0 |