| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-1.90 | -14.02% | 3,504,900 | 203,700 | 0 |
11.65
13.60
11.90
|
|
2 tháng
(2026-05-29) |
-1.95 | -14.34% | 6,576,300 | 185,080 | 0 |
11.65
13.95
11.90
|
|
3 tháng
(2026-04-29) |
-3.15 | -21.28% | 11,957,100 | -467,120 | 0 |
11.65
14.80
11.90
|
|
6 tháng
(2026-01-29) |
-3.20 | -21.55% | 47,240,600 | -1,257,371 | -7.4 |
11.65
18
11.90
|
|
12 tháng
(2025-08-04) |
-2.47 | -17.50% | 144,377,200 | 1,590,529 | 37.3 |
11.65
20.10
11.90
|
|
24 tháng
(2024-08-07) |
-0.09 | -0.73% | 263,203,500 | -5,320,243 | -37.6 |
9.25
20.10
11.90
|
|
36 tháng
(2023-08-14) |
-4.26 | -26.78% | 377,356,900 | -5,212,836 | -41.3 |
9.25
20.10
11.90
|
|
60 tháng
(2021-08-23) |
-5.23 | -31% | 1,183,741,400 | -3,425,074 | -52.2 |
7.18
24.42
11.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/02/2008 |
14.33
|
46,110 | 14.98 | 14.98 | 14.33 | 0 | 0 | 0 |
| 19/02/2008 |
14.98
|
23,060 | 14.85 | 14.98 | 14.53 | 0 | 0 | 0 |
| 18/02/2008 |
14.85
|
72,510 | 15.54 | 15.54 | 14.77 | 0 | 0 | 0 |
| 15/02/2008 |
15.54
|
23,320 | 16.03 | 16.03 | 15.38 | 500 | 0 | 0 |
| 14/02/2008 |
16.03
|
32,360 | 15.58 | 16.15 | 16.03 | 0 | 0 | 0 |
| 13/02/2008 |
15.58
|
25,510 | 16.35 | 16.35 | 15.58 | 0 | 0 | 0 |
| 12/02/2008 |
16.35
|
67,780 | 16.39 | 17.07 | 16.35 | 15,860 | 0 | 0 |
| 01/02/2008 |
16.39
|
55,840 | 15.62 | 16.39 | 16.15 | 22,960 | 0 | 0 |
| 31/01/2008 |
15.62
|
119,560 | 15.34 | 15.94 | 15.14 | 1,000 | 0 | 0 |
| 30/01/2008 |
15.34
|
9,600 | 14.61 | 15.34 | 15.34 | 0 | 0 | 0 |
| 29/01/2008 |
14.61
|
54,340 | 13.93 | 14.61 | 13.93 | 0 | 0 | 0 |
| 28/01/2008 |
13.93
|
23,400 | 13.93 | 14.13 | 13.76 | 0 | 0 | 0 |
| 25/01/2008 |
13.93
|
30,340 | 13.81 | 14.13 | 13.36 | 50 | 0 | 0 |
| 24/01/2008 |
13.81
|
44,020 | 13.81 | 14.13 | 13.72 | 0 | 0 | 0 |
| 23/01/2008 |
13.81
|
55,740 | 14.53 | 14.53 | 13.81 | 0 | 0 | 0 |
| 22/01/2008 |
14.53
|
24,800 | 14.94 | 14.94 | 14.53 | 300 | 0 | 0 |
| 21/01/2008 |
14.94
|
40,150 | 15.06 | 15.06 | 14.94 | 100 | 0 | 0 |
| 18/01/2008 |
15.06
|
46,130 | 14.53 | 15.06 | 14.13 | 0 | 19,180 | 0 |
| 17/01/2008 |
14.53
|
85,970 | 15.14 | 15.86 | 14.53 | 0 | 0 | 0 |
| 16/01/2008 |
15.14
|
86,890 | 14.45 | 15.14 | 14.53 | 0 | 50,000 | 0 |
| 15/01/2008 |
14.45
|
58,230 | 15.18 | 15.18 | 14.45 | 0 | 14,860 | 0 |
| 14/01/2008 |
15.18
|
30,090 | 15.94 | 15.94 | 15.18 | 0 | 7,590 | 0 |
| 11/01/2008 |
15.94
|
36,600 | 15.34 | 16.03 | 14.94 | 0 | 0 | 0 |
| 10/01/2008 |
15.34
|
58,250 | 16.15 | 16.15 | 15.34 | 0 | 0 | 0 |
| 09/01/2008 |
16.15
|
45,410 | 16.71 | 16.71 | 16.15 | 0 | 0 | 0 |
| 08/01/2008 |
16.71
|
41,160 | 16.95 | 17.16 | 16.71 | 0 | 11,800 | 0 |
| 07/01/2008 |
16.95
|
38,220 | 17.76 | 17.76 | 16.95 | 0 | 0 | 0 |
| 04/01/2008 |
17.76
|
29,970 | 17.88 | 17.88 | 17.76 | 0 | 0 | 0 |
| 03/01/2008 |
17.88
|
38,080 | 18.57 | 18.57 | 17.84 | 0 | 0 | 0 |
| 02/01/2008 |
18.57
|
20,130 | 18.69 | 18.73 | 18.57 | 0 | 0 | 0 |
| 28/12/2007 |
18.69
|
34,050 | 18.69 | 18.93 | 18.57 | 0 | 0 | 0 |
| 27/12/2007 |
18.69
|
35,080 | 18.77 | 18.97 | 18.69 | 0 | 0 | 0 |
| 26/12/2007 |
18.77
|
19,470 | 18.77 | 18.97 | 18.77 | 150 | 0 | 0 |
| 25/12/2007 |
18.77
|
56,300 | 18.97 | 19.05 | 18.57 | 0 | 0 | 0 |
| 24/12/2007 |
18.97
|
45,410 | 18.89 | 19.05 | 18.77 | 0 | 0 | 0 |
| 21/12/2007 |
18.89
|
24,860 | 18.57 | 18.89 | 18.57 | 1,500 | 0 | 0 |
| 20/12/2007 |
18.57
|
100,600 | 18.65 | 19.21 | 18.57 | 0 | 0 | 0 |
| 19/12/2007 |
18.65
|
35,100 | 17.76 | 18.65 | 18.16 | 0 | 0 | 0 |
| 18/12/2007 |
17.76
|
156,700 | 18.16 | 18.25 | 17.56 | 100 | 101,000 | 0 |
| 17/12/2007 |
18.16
|
102,050 | 18.16 | 18.45 | 18.16 | 0 | 0 | 0 |
| 14/12/2007 |
18.16
|
59,950 | 18.61 | 18.61 | 18.16 | 0 | 18,970 | 0 |
| 13/12/2007 |
18.61
|
31,540 | 18.77 | 18.97 | 18.57 | 0 | 2,000 | 0 |
| 12/12/2007 |
18.77
|
94,610 | 18.41 | 18.97 | 18.57 | 4,000 | 0 | 0 |
| 11/12/2007 |
18.41
|
111,790 | 19.38 | 19.38 | 18.41 | 0 | 0 | 0 |
| 10/12/2007 |
19.38
|
81,510 | 19.98 | 19.98 | 19.38 | 0 | 0 | 0 |
| 07/12/2007 |
19.98
|
102,640 | 20.38 | 20.38 | 19.78 | 0 | 0 | 0 |
| 06/12/2007 |
20.38
|
86,110 | 20.79 | 20.79 | 20.18 | 0 | 0 | 0 |
| 05/12/2007 |
20.79
|
80,410 | 20.79 | 20.79 | 20.59 | 38,860 | 0 | 0 |
| 04/12/2007 |
20.79
|
101,940 | 20.79 | 20.99 | 20.59 | 54,530 | 0 | 0 |
| 03/12/2007 |
20.79
|
115,750 | 20.99 | 20.99 | 20.79 | 40,710 | 0 | 0 |
| 30/11/2007 |
20.99
|
146,220 | 20.99 | 21.19 | 20.79 | 85,860 | 0 | 0 |
| 29/11/2007 |
20.99
|
32,300 | 20.99 | 21.19 | 20.99 | 0 | 0 | 0 |
| 28/11/2007 |
20.99
|
129,050 | 21.39 | 21.39 | 20.59 | 0 | 0 | 0 |
| 27/11/2007 |
21.39
|
173,630 | 20.38 | 21.39 | 20.99 | 44,730 | 0 | 0 |
| 26/11/2007 |
20.38
|
131,840 | 20.38 | 20.79 | 20.38 | 0 | 0 | 0 |
| 23/11/2007 |
20.38
|
117,930 | 20.38 | 20.59 | 20.18 | 0 | 0 | 0 |
| 22/11/2007 |
20.38
|
307,810 | 20.38 | 21.19 | 19.98 | 0 | 0 | 0 |
| 21/11/2007 |
20.38
|
66,220 | 21.39 | 21.39 | 20.38 | 0 | 0 | 0 |
| 20/11/2007 |
21.39
|
124,510 | 22.40 | 22.40 | 21.39 | 0 | 0 | 0 |
| 19/11/2007 |
22.40
|
128,600 | 23.41 | 23.41 | 22.40 | 0 | 0 | 0 |
| 16/11/2007 |
23.41
|
69,590 | 24.42 | 24.42 | 23.21 | 0 | 0 | 0 |
| 15/11/2007 |
24.42
|
110,380 | 24.62 | 24.82 | 24.22 | 0 | 0 | 0 |
| 14/11/2007 |
24.62
|
323,550 | 24.42 | 25.03 | 24.22 | 0 | 0 | 0 |
| 13/11/2007 |
24.42
|
989,350 | 24.42 | 25.83 | 22.60 | 0 | 0 | 0 |
| 30/11/-0001 |
5.07
|
906,500 | 5.01 | 5.13 | 5.01 | 0 | 0 | 0 |