| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-1 | -5.35% | 29,808,800 | 56,970 | 0 |
17.20
19
17.70
|
|
2 tháng
(2026-04-13) |
-1.35 | -7.09% | 74,445,800 | -1,402,755 | 0 |
17.20
19.10
17.70
|
|
3 tháng
(2026-03-16) |
-0.65 | -3.54% | 134,997,600 | 169,045 | 20.4 |
16.30
19.20
17.70
|
|
6 tháng
(2025-12-15) |
-6.15 | -25.79% | 329,610,000 | -1,735,155 | -24.4 |
16.30
24.60
17.70
|
|
12 tháng
(2025-06-17) |
-4.93 | -21.80% | 1,028,831,100 | -1,825,286 | 9.9 |
16.30
37.50
17.70
|
|
24 tháng
(2024-06-24) |
-4.04 | -18.58% | 1,681,072,900 | -1,430,427 | 27.6 |
16.30
37.50
17.70
|
|
36 tháng
(2023-06-28) |
-3.47 | -16.40% | 2,482,960,000 | -771,345 | 50.5 |
16.30
37.50
17.70
|
|
60 tháng
(2021-07-08) |
-5.64 | -24.17% | 3,074,337,600 | -1,699,619 | -42.6 |
15.14
53.36
17.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/12/2007 |
4.32
|
26,270 | 4.28 | 4.32 | 4.24 | 1,000 | 0 | 0 |
| 25/12/2007 |
4.28
|
22,480 | 4.32 | 4.32 | 4.24 | 2,200 | 0 | 0 |
| 24/12/2007 |
4.32
|
12,950 | 4.40 | 4.40 | 4.28 | 500 | 0 | 0 |
| 21/12/2007 |
4.40
|
15,900 | 4.36 | 4.40 | 4.32 | 0 | 0 | 0 |
| 20/12/2007 |
4.36
|
29,070 | 4.44 | 4.52 | 4.32 | 4,290 | 0 | 0 |
| 19/12/2007 |
4.44
|
52,670 | 4.24 | 4.44 | 4.44 | 0 | 0 | 0 |
| 18/12/2007 |
4.24
|
8,160 | 4.12 | 4.24 | 4.12 | 400 | 0 | 0 |
| 17/12/2007 |
4.12
|
33,880 | 4.20 | 4.28 | 4.12 | 0 | 0 | 0 |
| 14/12/2007 |
4.20
|
17,730 | 4.28 | 4.32 | 4.16 | 150 | 0 | 0 |
| 13/12/2007 |
4.28
|
30,110 | 4.40 | 4.40 | 4.28 | 6,000 | 80 | 0 |
| 12/12/2007 |
4.40
|
31,840 | 4.40 | 4.44 | 4.32 | 0 | 0 | 0 |
| 11/12/2007 |
4.40
|
16,140 | 4.52 | 4.52 | 4.40 | 0 | 0 | 0 |
| 10/12/2007 |
4.52
|
19,740 | 4.64 | 4.64 | 4.52 | 200 | 0 | 0 |
| 07/12/2007 |
4.64
|
30,080 | 4.68 | 4.68 | 4.60 | 0 | 0 | 0 |
| 06/12/2007 |
4.68
|
75,320 | 4.56 | 4.68 | 4.56 | 71,000 | 800 | 0 |
| 05/12/2007 |
4.56
|
82,200 | 4.64 | 4.64 | 4.56 | 49,600 | 35,380 | 0 |
| 04/12/2007 |
4.64
|
174,120 | 4.44 | 4.64 | 4.56 | 45,100 | 35,200 | 0 |
| 03/12/2007 |
4.44
|
101,750 | 4.44 | 4.48 | 4.44 | 1,200 | 35,000 | 0 |
| 30/11/2007 |
4.44
|
64,330 | 4.52 | 4.52 | 4.40 | 300 | 25,000 | 0 |
| 29/11/2007 |
4.52
|
67,090 | 4.52 | 4.52 | 4.44 | 0 | 0 | 0 |
| 28/11/2007 |
4.52
|
131,370 | 4.52 | 4.60 | 4.32 | 2,500 | 25,100 | 0 |
| 27/11/2007 |
4.52
|
48,620 | 4.32 | 4.52 | 4.52 | 0 | 25,000 | 0 |
| 26/11/2007 |
4.32
|
70,190 | 4.12 | 4.32 | 4.32 | 0 | 0 | 0 |
| 23/11/2007 |
4.12
|
32,000 | 4.16 | 4.16 | 4.04 | 100 | 15,200 | 0 |
| 22/11/2007 |
4.16
|
42,590 | 4.12 | 4.20 | 4.08 | 0 | 0 | 0 |
| 21/11/2007 |
4.12
|
64,510 | 4.32 | 4.32 | 4.12 | 0 | 0 | 0 |
| 20/11/2007 |
4.32
|
20,300 | 4.40 | 4.40 | 4.28 | 0 | 0 | 0 |
| 19/11/2007 |
4.40
|
14,490 | 4.44 | 4.44 | 4.32 | 0 | 0 | 0 |
| 16/11/2007 |
4.44
|
17,160 | 4.48 | 4.52 | 4.44 | 0 | 0 | 0 |
| 15/11/2007 |
4.48
|
43,770 | 4.60 | 4.60 | 4.48 | 0 | 0 | 0 |
| 14/11/2007 |
4.60
|
45,010 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 13/11/2007 |
4.40
|
47,880 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 12/11/2007 |
4.60
|
52,120 | 4.85 | 4.85 | 4.60 | 0 | 2,000 | 0 |
| 09/11/2007 |
4.85
|
127,250 | 4.68 | 4.85 | 4.68 | 500 | 0 | 0 |
| 08/11/2007 |
4.68
|
19,020 | 4.48 | 4.68 | 4.68 | 0 | 0 | 0 |
| 07/11/2007 |
4.48
|
86,230 | 4.64 | 4.64 | 4.44 | 0 | 0 | 0 |
| 06/11/2007 |
4.64
|
45,410 | 4.85 | 4.85 | 4.64 | 0 | 0 | 0 |
| 05/11/2007 |
4.85
|
72,010 | 5.01 | 5.01 | 4.81 | 0 | 0 | 0 |
| 02/11/2007 |
5.01
|
42,500 | 5.21 | 5.21 | 5.01 | 0 | 0 | 0 |
| 01/11/2007 |
5.21
|
64,970 | 5.17 | 5.29 | 5.13 | 0 | 0 | 0 |
| 31/10/2007 |
5.17
|
318,140 | 5.17 | 5.33 | 4.93 | 0 | 0 | 0 |
| 30/10/2007 |
5.17
|
29,390 | 5.41 | 5.41 | 5.17 | 6,100 | 0 | 0 |
| 29/10/2007 |
5.41
|
26,940 | 5.69 | 5.69 | 5.41 | 500 | 0 | 0 |
| 26/10/2007 |
5.69
|
62,400 | 5.98 | 5.98 | 5.69 | 0 | 0 | 0 |
| 25/10/2007 |
5.98
|
414,740 | 5.82 | 6.06 | 5.69 | 0 | 0 | 0 |
| 24/10/2007 |
5.82
|
141,200 | 5.57 | 5.82 | 5.82 | 0 | 0 | 0 |
| 23/10/2007 |
5.57
|
74,690 | 5.33 | 5.57 | 5.57 | 33,000 | 0 | 0 |
| 22/10/2007 |
5.33
|
65,150 | 5.09 | 5.33 | 5.33 | 0 | 0 | 0 |
| 19/10/2007 |
5.09
|
412,180 | 4.85 | 5.09 | 4.85 | 0 | 0 | 0 |
| 18/10/2007 |
4.85
|
734,430 | 4.68 | 4.89 | 4.52 | 303,650 | 20,000 | 0 |
| 17/10/2007 |
4.68
|
14,250 | 4.48 | 4.68 | 4.68 | 0 | 0 | 0 |
| 16/10/2007 |
4.48
|
55,400 | 4.28 | 4.48 | 4.48 | 0 | 0 | 0 |
| 15/10/2007 |
4.28
|
67,920 | 4.08 | 4.28 | 4.28 | 0 | 0 | 0 |
| 12/10/2007 |
4.08
|
123,080 | 3.90 | 4.08 | 4.08 | 0 | 0 | 0 |
| 11/10/2007 |
3.90
|
11,200 | 3.72 | 3.90 | 3.90 | 1,700 | 0 | 0 |
| 10/10/2007 |
3.72
|
2,000 | 3.55 | 3.72 | 3.72 | 0 | 0 | 0 |
| 09/10/2007 |
3.55
|
1,900 | 3.39 | 3.55 | 3.55 | 0 | 0 | 0 |
| 08/10/2007 |
3.39
|
13,500 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
| 30/11/-0001 |
0.97
|
1,055,900 | 0.98 | 0.99 | 0.97 | 0 | 0 | 0 |