| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
0.90 | 3.53% | 3,100 | 0 | 0 |
25.50
26.40
26.40
|
|
2 tháng
(2026-06-01) |
7.40 | 38.95% | 3,500 | 0 | 0 |
19
26.40
26.40
|
|
3 tháng
(2026-05-04) |
7.40 | 38.95% | 3,500 | 0 | 0 |
19
26.40
26.40
|
|
6 tháng
(2026-02-02) |
8.65 | 48.72% | 10,400 | -700 | -0.0 |
17.75
26.40
26.40
|
|
12 tháng
(2025-08-04) |
9.68 | 57.86% | 31,800 | 1,100 | 0.0 |
14.48
26.40
26.40
|
|
24 tháng
(2024-08-09) |
9.81 | 59.17% | 100,454 | -4,100 | 0.0 |
9.69
26.40
26.40
|
|
36 tháng
(2023-08-15) |
12.80 | 94.07% | 183,851 | -10,933 | -0.1 |
9.69
26.40
26.40
|
|
60 tháng
(2021-08-25) |
16.25 | 160.18% | 332,684 | -24,637 | -0.3 |
9.30
26.40
26.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/11/2007 |
4.94
|
16,330 | 4.94 | 4.94 | 4.71 | 0 | 0 | 0 |
| 15/11/2007 |
4.94
|
6,300 | 5.06 | 5.06 | 4.94 | 0 | 0 | 0 |
| 14/11/2007 |
5.06
|
19,060 | 4.85 | 5.06 | 4.77 | 0 | 0 | 0 |
| 13/11/2007 |
4.85
|
18,210 | 5.10 | 5.10 | 4.85 | 0 | 0 | 0 |
| 12/11/2007 |
5.10
|
22,190 | 5.35 | 5.35 | 5.10 | 0 | 0 | 0 |
| 09/11/2007 |
5.35
|
12,690 | 5.47 | 5.47 | 5.35 | 0 | 0 | 0 |
| 08/11/2007 |
5.47
|
10,000 | 5.59 | 5.59 | 5.47 | 0 | 0 | 0 |
| 07/11/2007 |
5.59
|
7,880 | 5.59 | 5.65 | 5.32 | 0 | 0 | 0 |
| 06/11/2007 |
5.59
|
11,380 | 5.65 | 5.65 | 5.53 | 0 | 0 | 0 |
| 05/11/2007 |
5.65
|
20,060 | 5.53 | 5.65 | 5.53 | 0 | 0 | 0 |
| 02/11/2007 |
5.53
|
38,590 | 5.53 | 5.59 | 5.47 | 0 | 0 | 0 |
| 01/11/2007 |
5.53
|
32,360 | 5.53 | 5.59 | 5.32 | 0 | 0 | 0 |
| 31/10/2007 |
5.53
|
13,750 | 5.53 | 5.58 | 5.41 | 0 | 0 | 0 |
| 30/10/2007 |
5.53
|
12,730 | 5.53 | 5.65 | 5.53 | 0 | 0 | 0 |
| 29/10/2007 |
5.53
|
33,200 | 5.77 | 5.88 | 5.53 | 0 | 0 | 0 |
| 26/10/2007 |
5.77
|
39,010 | 6.00 | 6.00 | 5.77 | 0 | 0 | 0 |
| 25/10/2007 |
6.00
|
98,330 | 5.88 | 6.00 | 5.77 | 0 | 0 | 0 |
| 24/10/2007 |
5.88
|
77,060 | 5.86 | 5.88 | 5.77 | 3,000 | 0 | 0 |
| 23/10/2007 |
5.86
|
134,730 | 5.59 | 5.86 | 5.41 | 3,000 | 230 | 0 |
| 22/10/2007 |
5.59
|
54,420 | 5.87 | 5.87 | 5.59 | 0 | 0 | 0 |
| 19/10/2007 |
5.87
|
161,230 | 6.18 | 6.18 | 5.87 | 0 | 0 | 0 |
| 18/10/2007 |
6.18
|
84,760 | 5.88 | 6.18 | 6.18 | 0 | 0 | 0 |
| 17/10/2007 |
5.88
|
63,780 | 5.61 | 5.88 | 5.88 | 0 | 0 | 0 |
| 16/10/2007 |
5.61
|
124,040 | 5.35 | 5.61 | 5.47 | 0 | 0 | 0 |
| 15/10/2007 |
5.35
|
118,570 | 5.27 | 5.35 | 5.27 | 2,100 | 0 | 0 |
| 12/10/2007 |
5.27
|
125,050 | 5.11 | 5.30 | 5.26 | 0 | 0 | 0 |
| 11/10/2007 |
5.11
|
120,910 | 4.87 | 5.11 | 5.00 | 0 | 0 | 0 |
| 10/10/2007 |
4.87
|
100,080 | 4.65 | 4.87 | 4.71 | 0 | 0 | 0 |
| 09/10/2007 |
4.65
|
79,680 | 4.47 | 4.70 | 4.59 | 0 | 0 | 0 |
| 08/10/2007 |
4.47
|
27,970 | 4.47 | 4.53 | 4.47 | 0 | 200 | 0 |
| 05/10/2007 |
4.47
|
22,380 | 4.40 | 4.59 | 4.41 | 0 | 0 | 0 |
| 04/10/2007 |
4.40
|
30,650 | 4.41 | 4.41 | 4.35 | 0 | 400 | 0 |
| 03/10/2007 |
4.41
|
23,200 | 4.47 | 4.47 | 4.41 | 1,000 | 0 | 0 |
| 02/10/2007 |
4.47
|
34,500 | 4.64 | 4.64 | 4.47 | 0 | 0 | 0 |
| 01/10/2007 |
4.64
|
39,640 | 4.53 | 4.71 | 4.59 | 0 | 1,000 | 0 |
| 28/09/2007 |
4.53
|
33,320 | 4.47 | 4.58 | 4.41 | 0 | 0 | 0 |
| 27/09/2007 |
4.47
|
61,370 | 4.59 | 4.59 | 4.41 | 0 | 0 | 0 |
| 26/09/2007 |
4.59
|
110,300 | 4.42 | 4.64 | 4.42 | 0 | 3,000 | 0 |
| 25/09/2007 |
4.42
|
88,160 | 4.22 | 4.42 | 4.35 | 0 | 500 | 0 |
| 24/09/2007 |
4.22
|
28,440 | 4.02 | 4.22 | 4.02 | 0 | 0 | 0 |
| 21/09/2007 |
4.02
|
32,050 | 4.02 | 4.06 | 4.02 | 1,000 | 5,700 | 0 |
| 20/09/2007 |
4.02
|
27,790 | 4.00 | 4.06 | 4.00 | 0 | 0 | 0 |
| 19/09/2007 |
4.00
|
21,740 | 3.95 | 4.07 | 3.95 | 0 | 0 | 0 |
| 18/09/2007 |
3.95
|
23,830 | 4.00 | 4.00 | 3.95 | 0 | 0 | 0 |
| 17/09/2007 |
4.00
|
9,800 | 4.00 | 4.01 | 4.00 | 500 | 0 | 0 |
| 14/09/2007 |
4.00
|
7,800 | 4.00 | 4.00 | 3.91 | 0 | 0 | 0 |
| 13/09/2007 |
4.00
|
10,630 | 4.06 | 4.06 | 4.00 | 0 | 0 | 0 |
| 12/09/2007 |
4.06
|
28,520 | 4.20 | 4.21 | 4.00 | 0 | 1,000 | 0 |
| 11/09/2007 |
4.20
|
52,220 | 4.00 | 4.20 | 3.80 | 0 | 0 | 0 |
| 10/09/2007 |
4.00
|
20,050 | 3.90 | 4.00 | 3.90 | 2,000 | 0 | 0 |
| 07/09/2007 |
3.90
|
9,750 | 3.86 | 3.90 | 3.86 | 0 | 0 | 0 |
| 06/09/2007 |
3.86
|
4,310 | 3.84 | 3.86 | 3.84 | 0 | 0 | 0 |
| 05/09/2007 |
3.84
|
7,940 | 4.00 | 4.00 | 3.84 | 0 | 0 | 0 |
| 04/09/2007 |
4.00
|
13,630 | 3.91 | 4.00 | 3.84 | 5,800 | 0 | 0 |
| 31/08/2007 |
3.91
|
28,430 | 3.77 | 3.91 | 3.84 | 2,000 | 0 | 0 |
| 30/08/2007 |
3.77
|
16,290 | 3.71 | 3.88 | 3.72 | 0 | 0 | 0 |
| 29/08/2007 |
3.71
|
2,460 | 3.67 | 3.71 | 3.65 | 0 | 0 | 0 |
| 28/08/2007 |
3.67
|
3,150 | 3.71 | 3.75 | 3.65 | 0 | 0 | 0 |
| 27/08/2007 |
3.71
|
5,530 | 3.71 | 3.77 | 3.71 | 0 | 0 | 0 |
| 24/08/2007 |
3.71
|
18,320 | 3.74 | 3.77 | 3.71 | 0 | 0 | 0 |
| 23/08/2007 |
3.74
|
1,800 | 3.77 | 3.77 | 3.65 | 0 | 0 | 0 |
| 22/08/2007 |
3.77
|
3,920 | 3.68 | 3.81 | 3.73 | 0 | 0 | 0 |
| 21/08/2007 |
3.68
|
10,500 | 3.67 | 3.77 | 3.67 | 0 | 0 | 0 |
| 20/08/2007 |
3.67
|
11,500 | 3.82 | 3.82 | 3.67 | 0 | 0 | 0 |
| 17/08/2007 |
3.82
|
5,950 | 3.77 | 3.82 | 3.77 | 0 | 0 | 0 |
| 16/08/2007 |
3.77
|
3,250 | 3.82 | 3.88 | 3.77 | 0 | 0 | 0 |
| 15/08/2007 |
3.82
|
1,500 | 3.79 | 3.82 | 3.79 | 0 | 0 | 0 |
| 14/08/2007 |
3.79
|
6,370 | 3.77 | 3.88 | 3.79 | 0 | 0 | 0 |
| 13/08/2007 |
3.77
|
13,420 | 3.77 | 3.82 | 3.77 | 0 | 0 | 0 |
| 10/08/2007 |
3.77
|
4,000 | 3.94 | 3.94 | 3.75 | 0 | 0 | 0 |
| 09/08/2007 |
3.94
|
18,550 | 3.95 | 3.97 | 3.94 | 0 | 0 | 0 |
| 08/08/2007 |
3.95
|
5,760 | 4.04 | 4.10 | 3.94 | 0 | 0 | 0 |
| 07/08/2007 |
4.04
|
4,160 | 3.90 | 4.04 | 3.90 | 0 | 0 | 0 |
| 06/08/2007 |
3.90
|
14,830 | 3.94 | 3.94 | 3.90 | 0 | 0 | 0 |
| 03/08/2007 |
3.94
|
10,880 | 4.00 | 4.00 | 3.94 | 20 | 0 | 0 |
| 02/08/2007 |
4.00
|
7,830 | 4.06 | 4.11 | 4.00 | 0 | 0 | 0 |
| 01/08/2007 |
4.06
|
5,010 | 3.95 | 4.06 | 3.94 | 0 | 0 | 0 |
| 31/07/2007 |
3.95
|
2,470 | 3.94 | 4.08 | 3.95 | 0 | 0 | 0 |
| 30/07/2007 |
3.94
|
28,290 | 4.12 | 4.12 | 3.92 | 0 | 0 | 0 |
| 27/07/2007 |
4.12
|
13,250 | 4.04 | 4.12 | 4.01 | 0 | 6,660 | 0 |
| 26/07/2007 |
4.04
|
12,730 | 4.21 | 4.21 | 4.04 | 0 | 3,330 | 0 |
| 25/07/2007 |
4.21
|
9,870 | 4.28 | 4.28 | 4.21 | 0 | 0 | 0 |
| 24/07/2007 |
4.28
|
8,200 | 4.32 | 4.32 | 4.14 | 0 | 0 | 0 |
| 23/07/2007 |
4.32
|
15,270 | 4.53 | 4.53 | 4.32 | 0 | 0 | 0 |
| 20/07/2007 |
4.53
|
19,470 | 4.32 | 4.53 | 4.53 | 9,990 | 0 | 0 |
| 19/07/2007 |
4.32
|
31,120 | 4.12 | 4.32 | 4.30 | 0 | 0 | 0 |
| 18/07/2007 |
4.12
|
6,900 | 4.18 | 4.18 | 4.12 | 0 | 0 | 0 |
| 17/07/2007 |
4.18
|
6,870 | 4.00 | 4.18 | 4.00 | 0 | 0 | 0 |
| 16/07/2007 |
4.00
|
3,240 | 4.18 | 4.18 | 4.00 | 0 | 0 | 0 |
| 13/07/2007 |
4.18
|
10,600 | 4.12 | 4.24 | 4.18 | 0 | 0 | 0 |
| 12/07/2007 |
4.12
|
6,770 | 4.30 | 4.30 | 4.12 | 0 | 0 | 0 |
| 11/07/2007 |
4.30
|
13,000 | 4.18 | 4.30 | 4.30 | 0 | 0 | 0 |
| 10/07/2007 |
4.18
|
7,040 | 4.00 | 4.18 | 4.06 | 0 | 0 | 0 |
| 09/07/2007 |
4.00
|
8,310 | 3.95 | 4.00 | 4.00 | 0 | 10 | 0 |
| 06/07/2007 |
3.95
|
10,300 | 3.93 | 3.95 | 3.93 | 0 | 0 | 0 |
| 05/07/2007 |
3.93
|
8,500 | 4.11 | 4.11 | 3.93 | 0 | 0 | 0 |
| 04/07/2007 |
4.11
|
5,210 | 3.92 | 4.11 | 3.92 | 0 | 0 | 0 |
| 03/07/2007 |
3.92
|
17,680 | 4.12 | 4.12 | 3.92 | 0 | 0 | 0 |
| 02/07/2007 |
4.12
|
3,400 | 4.30 | 4.35 | 4.08 | 0 | 0 | 0 |
| 29/06/2007 |
4.30
|
5,150 | 4.35 | 4.35 | 4.25 | 0 | 0 | 0 |