| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
3.50 | 5.83% | 200 | 0 | 0 |
60
64
63.50
|
|
2 tháng
(2025-10-06) |
5.98 | 10.39% | 4,000 | -1,300 | -0.1 |
55
64
63.50
|
|
3 tháng
(2025-09-05) |
9.21 | 16.97% | 8,500 | -1,300 | -0.1 |
54.29
64
63.50
|
|
6 tháng
(2025-06-09) |
8.49 | 15.43% | 13,000 | -2,700 | -0.2 |
53.29
64
63.50
|
|
12 tháng
(2024-12-09) |
9.03 | 16.58% | 69,500 | -17,900 | -0.8 |
42.26
64
63.50
|
|
24 tháng
(2023-12-15) |
11.13 | 21.26% | 145,200 | -18,200 | -0.8 |
42.26
64
63.50
|
|
36 tháng
(2022-12-20) |
15.95 | 33.54% | 262,100 | -22,900 | -0.5 |
42.26
64
63.50
|
|
60 tháng
(2020-12-30) |
2.80 | 4.62% | 576,520 | -26,842 | -1.8 |
34.63
74.24
63.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/06/2007 |
8.21
|
9,900 | 7.88 | 8.21 | 8.21 | 0 | 0 | 0 |
| 21/06/2007 |
7.88
|
14,670 | 7.54 | 7.88 | 7.68 | 0 | 0 | 0 |
| 20/06/2007 |
7.54
|
5,200 | 7.34 | 7.54 | 7.34 | 0 | 0 | 0 |
| 19/06/2007 |
7.34
|
10,680 | 7.01 | 7.34 | 7.01 | 0 | 0 | 0 |
| 18/06/2007 |
7.01
|
21,980 | 7.01 | 7.01 | 6.68 | 0 | 0 | 0 |
| 15/06/2007 |
7.01
|
22,580 | 7.34 | 7.68 | 7.01 | 500 | 0 | 0 |
| 14/06/2007 |
7.34
|
10,720 | 7.01 | 7.34 | 7.34 | 0 | 0 | 0 |
| 13/06/2007 |
7.01
|
8,690 | 6.68 | 7.01 | 7.01 | 0 | 0 | 0 |
| 12/06/2007 |
6.68
|
23,160 | 6.68 | 7.01 | 6.54 | 100 | 0 | 0 |
| 11/06/2007 |
6.68
|
22,400 | 6.38 | 6.68 | 6.68 | 790 | 0 | 0 |
| 08/06/2007 |
6.38
|
2,660 | 6.07 | 6.38 | 6.38 | 0 | 0 | 0 |
| 07/06/2007 |
6.07
|
9,260 | 5.81 | 6.07 | 6.07 | 0 | 0 | 0 |
| 06/06/2007 |
5.81
|
12,910 | 5.54 | 5.81 | 5.81 | 0 | 1,100 | 0 |
| 05/06/2007 |
5.54
|
15,750 | 5.31 | 5.54 | 5.54 | 0 | 2,000 | 0 |
| 04/06/2007 |
5.31
|
3,950 | 5.07 | 5.31 | 5.07 | 0 | 2,000 | 0 |
| 01/06/2007 |
5.07
|
1,700 | 5.17 | 5.34 | 4.94 | 0 | 0 | 0 |
| 31/05/2007 |
5.17
|
1,610 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 30/05/2007 |
5.17
|
550 | 5.17 | 5.21 | 5.17 | 0 | 0 | 0 |
| 29/05/2007 |
5.17
|
1,340 | 5.21 | 5.21 | 5.17 | 0 | 0 | 0 |
| 28/05/2007 |
5.21
|
1,700 | 5.14 | 5.21 | 5.17 | 0 | 0 | 0 |
| 25/05/2007 |
5.14
|
2,470 | 5.21 | 5.21 | 5.14 | 100 | 0 | 0 |
| 24/05/2007 |
5.21
|
1,420 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 23/05/2007 |
5.21
|
1,060 | 5.14 | 5.21 | 5.21 | 0 | 0 | 0 |
| 22/05/2007 |
5.14
|
2,840 | 5.14 | 5.34 | 5.14 | 0 | 0 | 0 |
| 21/05/2007 |
5.14
|
1,500 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 18/05/2007 |
5.14
|
200 | 4.94 | 5.14 | 5.14 | 0 | 0 | 0 |
| 17/05/2007 |
4.94
|
10 | 5.14 | 5.14 | 4.94 | 0 | 0 | 0 |
| 16/05/2007 |
5.14
|
1,640 | 5.21 | 5.21 | 5.14 | 0 | 0 | 0 |
| 15/05/2007 |
5.21
|
500 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 14/05/2007 |
5.21
|
1,660 | 5.27 | 5.27 | 5.21 | 0 | 0 | 0 |
| 11/05/2007 |
5.27
|
3,000 | 5.31 | 5.31 | 5.27 | 1,000 | 0 | 0 |
| 10/05/2007 |
5.31
|
4,050 | 5.07 | 5.31 | 4.84 | 0 | 0 | 0 |
| 09/05/2007 |
5.07
|
5,500 | 5.07 | 5.31 | 5.07 | 0 | 0 | 0 |
| 08/05/2007 |
5.07
|
2,000 | 5.01 | 5.07 | 5.07 | 0 | 0 | 0 |
| 07/05/2007 |
5.01
|
2,250 | 5.21 | 5.21 | 5.01 | 0 | 0 | 0 |
| 04/05/2007 |
5.21
|
500 | 5.14 | 5.21 | 5.21 | 0 | 0 | 0 |
| 03/05/2007 |
5.14
|
310 | 5.21 | 5.21 | 4.97 | 0 | 0 | 0 |
| 02/05/2007 |
5.21
|
150 | 5.01 | 5.21 | 5.21 | 0 | 0 | 0 |
| 25/04/2007 |
5.01
|
460 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 24/04/2007 |
5.01
|
1,810 | 5.24 | 5.24 | 5.01 | 0 | 0 | 0 |
| 23/04/2007 |
5.24
|
190 | 5.24 | 5.24 | 5.01 | 0 | 0 | 0 |
| 20/04/2007 |
5.24
|
4,300 | 5.24 | 5.34 | 5.01 | 0 | 0 | 0 |
| 19/04/2007 |
5.24
|
2,770 | 5.01 | 5.24 | 5.01 | 0 | 0 | 0 |
| 18/04/2007 |
5.01
|
4,500 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 17/04/2007 |
5.01
|
600 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 16/04/2007 |
5.01
|
600 | 5.14 | 5.14 | 5.01 | 0 | 0 | 0 |
| 13/04/2007 |
5.14
|
900 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 12/04/2007 |
5.14
|
950 | 5.21 | 5.21 | 5.14 | 0 | 0 | 0 |
| 11/04/2007 |
5.21
|
10 | 4.97 | 5.21 | 5.21 | 0 | 0 | 0 |
| 10/04/2007 |
4.97
|
390 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 09/04/2007 |
4.97
|
3,730 | 5.04 | 5.14 | 4.97 | 0 | 0 | 0 |
| 06/04/2007 |
5.04
|
2,330 | 5.27 | 5.27 | 5.04 | 0 | 0 | 0 |
| 05/04/2007 |
5.27
|
9,480 | 5.27 | 5.34 | 5.27 | 0 | 0 | 0 |
| 04/04/2007 |
5.27
|
2,130 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 03/04/2007 |
5.27
|
3,340 | 5.14 | 5.34 | 5.27 | 0 | 0 | 0 |
| 02/04/2007 |
5.14
|
54,500 | 4.91 | 5.14 | 5.04 | 0 | 0 | 0 |
| 30/03/2007 |
4.91
|
2,270 | 4.91 | 5.14 | 4.91 | 0 | 0 | 0 |
| 29/03/2007 |
4.91
|
4,600 | 4.97 | 5.01 | 4.87 | 100 | 0 | 0 |
| 28/03/2007 |
4.97
|
2,750 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 27/03/2007 |
4.97
|
2,000 | 5.21 | 5.21 | 4.97 | 0 | 0 | 0 |
| 26/03/2007 |
5.21
|
2,500 | 5.47 | 5.47 | 5.21 | 0 | 0 | 0 |
| 23/03/2007 |
5.47
|
4,420 | 5.67 | 5.67 | 5.47 | 0 | 0 | 0 |
| 22/03/2007 |
5.67
|
13,410 | 5.41 | 5.67 | 5.67 | 0 | 0 | 0 |
| 21/03/2007 |
5.41
|
8,090 | 5.17 | 5.41 | 5.41 | 0 | 0 | 0 |
| 20/03/2007 |
5.17
|
7,750 | 4.94 | 5.17 | 5.01 | 0 | 0 | 0 |
| 19/03/2007 |
4.94
|
15,150 | 4.91 | 4.94 | 4.91 | 0 | 0 | 0 |
| 16/03/2007 |
4.91
|
12,400 | 5.14 | 5.14 | 4.91 | 0 | 0 | 0 |
| 15/03/2007 |
5.14
|
4,100 | 5.41 | 5.41 | 5.14 | 0 | 0 | 0 |
| 14/03/2007 |
5.41
|
1,500 | 5.54 | 5.54 | 5.41 | 0 | 0 | 0 |
| 13/03/2007 |
5.54
|
930 | 5.54 | 5.81 | 5.54 | 100 | 0 | 0 |
| 12/03/2007 |
5.54
|
2,700 | 5.41 | 5.54 | 5.54 | 0 | 0 | 0 |
| 09/03/2007 |
5.41
|
910 | 5.67 | 5.67 | 5.41 | 0 | 0 | 0 |
| 08/03/2007 |
5.67
|
880 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
| 07/03/2007 |
5.67
|
1,730 | 5.87 | 6.14 | 5.67 | 0 | 0 | 0 |
| 06/03/2007 |
5.87
|
6,900 | 5.64 | 5.87 | 5.87 | 0 | 0 | 0 |
| 05/03/2007 |
5.64
|
4,000 | 5.37 | 5.64 | 5.61 | 0 | 0 | 0 |
| 02/03/2007 |
5.37
|
2,800 | 5.14 | 5.37 | 5.37 | 0 | 0 | 0 |
| 01/03/2007 |
5.14
|
3,100 | 5.14 | 5.37 | 5.14 | 100 | 0 | 0 |
| 28/02/2007 |
5.14
|
7,200 | 5.14 | 5.34 | 5.14 | 0 | 0 | 0 |
| 27/02/2007 |
5.14
|
4,160 | 4.91 | 5.14 | 5.11 | 0 | 0 | 0 |
| 26/02/2007 |
4.91
|
5,000 | 4.67 | 4.91 | 4.91 | 0 | 0 | 0 |
| 15/02/2007 |
4.67
|
2,500 | 4.47 | 4.67 | 4.67 | 0 | 0 | 0 |
| 14/02/2007 |
4.47
|
1,080 | 4.41 | 4.61 | 4.47 | 0 | 0 | 0 |
| 13/02/2007 |
4.41
|
3,610 | 4.21 | 4.41 | 4.21 | 0 | 0 | 0 |
| 12/02/2007 |
4.21
|
800 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 09/02/2007 |
4.21
|
6,490 | 4.34 | 4.54 | 4.21 | 0 | 200 | 0 |
| 08/02/2007 |
4.34
|
9,200 | 4.34 | 4.34 | 4.34 | 0 | 15,000 | 0 |
| 07/02/2007 |
4.34
|
400 | 4.44 | 4.44 | 4.34 | 0 | 0 | 0 |
| 06/02/2007 |
4.44
|
1,310 | 4.31 | 4.44 | 4.44 | 0 | 0 | 0 |
| 05/02/2007 |
4.31
|
13,480 | 4.31 | 4.31 | 4.17 | 0 | 0 | 0 |
| 02/02/2007 |
4.31
|
190 | 4.31 | 4.31 | 4.27 | 0 | 0 | 0 |
| 01/02/2007 |
4.31
|
190 | 4.27 | 4.31 | 4.27 | 200 | 0 | 0 |
| 31/01/2007 |
4.27
|
4,140 | 4.21 | 4.27 | 4.21 | 1,800 | 0 | 0 |
| 30/01/2007 |
4.21
|
3,000 | 4.21 | 4.21 | 4.21 | 790 | 0 | 0 |
| 29/01/2007 |
4.21
|
5,950 | 4.07 | 4.21 | 4.07 | 0 | 0 | 0 |
| 26/01/2007 |
4.07
|
1,900 | 4.07 | 4.07 | 4.07 | 1,900 | 0 | 0 |
| 25/01/2007 |
4.07
|
7,550 | 4.24 | 4.24 | 4.07 | 0 | 0 | 0 |
| 24/01/2007 |
4.24
|
4,390 | 4.04 | 4.24 | 4.24 | 0 | 0 | 0 |
| 23/01/2007 |
4.04
|
11,010 | 4.24 | 4.24 | 4.04 | 3,000 | 0 | 0 |
| 22/01/2007 |
4.24
|
2,810 | 4.04 | 4.24 | 3.94 | 0 | 0 | 0 |