| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-1.45 | -10.66% | 10,544,200 | 12,500 | 0 |
12.15
13.60
12.75
|
|
2 tháng
(2026-07-13) |
-2.80 | -18.73% | 16,979,000 | 85,900 | 0 |
12.15
15.10
12.75
|
|
3 tháng
(2026-06-15) |
-3.40 | -21.86% | 19,986,000 | -164,760 | 0 |
12.15
15.70
12.75
|
|
6 tháng
(2026-03-16) |
-3.95 | -24.53% | 46,960,700 | 52,898 | 9.7 |
12.15
16.65
12.75
|
|
12 tháng
(2025-09-16) |
-5.62 | -31.61% | 190,705,700 | -1,176,902 | -14.3 |
12.15
19.35
12.75
|
|
24 tháng
(2024-09-23) |
-7.22 | -37.28% | 792,570,800 | 1,902,316 | 52.7 |
11.59
21.16
12.75
|
|
36 tháng
(2023-09-27) |
1.80 | 17.38% | 1,154,843,200 | 1,650,416 | 48.2 |
8.84
25.09
12.75
|
|
60 tháng
(2021-10-07) |
-0.90 | -6.93% | 1,547,496,200 | -742,323 | 14.4 |
5.58
25.09
12.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/04/2008 |
2.11
|
2,450 | 2.09 | 2.11 | 2.11 | 0 | 0 | 0 |
| 01/04/2008 |
2.09
|
3,500 | 2.07 | 2.09 | 2.09 | 2,800 | 0 | 0 |
| 31/03/2008 |
2.07
|
5,020 | 2.05 | 2.07 | 2.07 | 350 | 0 | 0 |
| 28/03/2008 |
2.05
|
26,580 | 2.04 | 2.05 | 2.05 | 12,680 | 500 | 0 |
| 27/03/2008 |
2.04
|
122,070 | 2.02 | 2.04 | 2.00 | 3,520 | 1,010 | 0 |
| 26/03/2008 |
2.02
|
6,570 | 2.11 | 2.11 | 2.02 | 270 | 0 | 0 |
| 25/03/2008 |
2.11
|
420 | 2.22 | 2.22 | 2.11 | 270 | 0 | 0 |
| 24/03/2008 |
2.22
|
450 | 2.33 | 2.33 | 2.22 | 300 | 0 | 0 |
| 21/03/2008 |
2.33
|
1,950 | 2.44 | 2.44 | 2.33 | 110 | 0 | 0 |
| 20/03/2008 |
2.44
|
121,580 | 2.56 | 2.56 | 2.44 | 2,530 | 0 | 0 |
| 19/03/2008 |
2.56
|
136,830 | 2.69 | 2.69 | 2.56 | 0 | 0 | 0 |
| 18/03/2008 |
2.69
|
71,460 | 2.82 | 2.82 | 2.69 | 200 | 0 | 0 |
| 17/03/2008 |
2.82
|
113,260 | 2.96 | 2.96 | 2.82 | 2,350 | 400 | 0 |
| 14/03/2008 |
2.96
|
62,290 | 3.09 | 3.09 | 2.96 | 570 | 0 | 0 |
| 13/03/2008 |
3.09
|
160,190 | 3.23 | 3.25 | 3.09 | 4,800 | 0 | 0 |
| 12/03/2008 |
3.23
|
162,870 | 3.40 | 3.42 | 3.23 | 3,170 | 0 | 0 |
| 11/03/2008 |
3.40
|
84,570 | 3.56 | 3.56 | 3.40 | 2,760 | 7,270 | 0 |
| 10/03/2008 |
3.56
|
96,650 | 3.62 | 3.78 | 3.47 | 8,700 | 170 | 0 |
| 07/03/2008 |
3.62
|
95,760 | 3.45 | 3.62 | 3.56 | 2,100 | 0 | 0 |
| 06/03/2008 |
3.45
|
320,860 | 3.29 | 3.45 | 3.36 | 4,220 | 0 | 0 |
| 05/03/2008 |
3.29
|
95,990 | 3.45 | 3.45 | 3.29 | 50,460 | 0 | 0 |
| 04/03/2008 |
3.45
|
6,130 | 3.62 | 3.62 | 3.45 | 0 | 0 | 0 |
| 03/03/2008 |
3.62
|
13,250 | 3.80 | 3.80 | 3.62 | 150 | 0 | 0 |
| 29/02/2008 |
3.80
|
53,740 | 3.98 | 3.98 | 3.80 | 1,050 | 4,930 | 0 |
| 28/02/2008 |
3.98
|
77,690 | 4.02 | 4.09 | 3.91 | 1,000 | 700 | 0 |
| 27/02/2008 |
4.02
|
107,250 | 4.22 | 4.23 | 4.02 | 700 | 0 | 0 |
| 26/02/2008 |
4.22
|
43,010 | 4.43 | 4.43 | 4.22 | 1,120 | 0 | 0 |
| 25/02/2008 |
4.43
|
100,260 | 4.27 | 4.47 | 4.36 | 570 | 600 | 0 |
| 22/02/2008 |
4.27
|
134,000 | 4.49 | 4.49 | 4.27 | 10,150 | 500 | 0 |
| 21/02/2008 |
4.49
|
17,910 | 4.73 | 4.73 | 4.49 | 530 | 0 | 0 |
| 20/02/2008 |
4.73
|
65,410 | 4.96 | 4.96 | 4.73 | 3,050 | 2,300 | 0 |
| 19/02/2008 |
4.96
|
86,820 | 5.00 | 5.02 | 4.87 | 1,080 | 2,000 | 0 |
| 18/02/2008 |
5.00
|
60,140 | 5.11 | 5.11 | 4.91 | 1,160 | 0 | 0 |
| 15/02/2008 |
5.11
|
66,850 | 5.11 | 5.18 | 5.03 | 1,800 | 200 | 0 |
| 14/02/2008 |
5.11
|
48,680 | 5.07 | 5.27 | 5.09 | 2,600 | 0 | 0 |
| 13/02/2008 |
5.07
|
40,240 | 5.22 | 5.22 | 5.02 | 2,750 | 0 | 0 |
| 12/02/2008 |
5.22
|
47,250 | 5.45 | 5.45 | 5.22 | 7,930 | 0 | 0 |
| 01/02/2008 |
5.45
|
91,890 | 5.60 | 5.67 | 5.45 | 0 | 0 | 0 |
| 31/01/2008 |
5.60
|
174,260 | 5.69 | 5.69 | 5.42 | 120 | 0 | 0 |
| 30/01/2008 |
5.69
|
140,470 | 5.43 | 5.69 | 5.65 | 3,630 | 0 | 0 |
| 29/01/2008 |
5.43
|
177,500 | 5.18 | 5.43 | 5.13 | 130 | 0 | 0 |
| 28/01/2008 |
5.18
|
107,440 | 4.96 | 5.18 | 4.96 | 510 | 550 | 0 |
| 25/01/2008 |
4.96
|
94,690 | 4.76 | 4.96 | 4.82 | 0 | 200 | 0 |
| 24/01/2008 |
4.76
|
79,670 | 4.71 | 4.87 | 4.73 | 0 | 0 | 0 |
| 23/01/2008 |
4.71
|
90,840 | 4.85 | 4.85 | 4.71 | 0 | 0 | 0 |
| 22/01/2008 |
4.85
|
67,410 | 4.96 | 4.96 | 4.85 | 650 | 0 | 0 |
| 21/01/2008 |
4.96
|
114,500 | 4.91 | 5.02 | 4.83 | 1,100 | 0 | 0 |
| 18/01/2008 |
4.91
|
77,540 | 4.69 | 4.91 | 4.73 | 0 | 0 | 0 |
| 17/01/2008 |
4.69
|
81,270 | 4.65 | 4.74 | 4.63 | 0 | 0 | 0 |
| 16/01/2008 |
4.65
|
51,700 | 4.43 | 4.65 | 4.60 | 0 | 0 | 0 |
| 15/01/2008 |
4.43
|
120,580 | 4.60 | 4.60 | 4.43 | 30,000 | 0 | 0 |
| 14/01/2008 |
4.60
|
38,030 | 4.73 | 4.73 | 4.60 | 180 | 0 | 0 |
| 11/01/2008 |
4.73
|
49,130 | 4.71 | 4.80 | 4.73 | 1,000 | 0 | 0 |
| 10/01/2008 |
4.71
|
109,530 | 4.85 | 4.85 | 4.71 | 0 | 0 | 0 |
| 09/01/2008 |
4.85
|
44,220 | 4.94 | 4.94 | 4.83 | 500 | 0 | 0 |
| 08/01/2008 |
4.94
|
47,960 | 4.91 | 5.05 | 4.94 | 0 | 0 | 0 |
| 07/01/2008 |
4.91
|
58,040 | 5.05 | 5.05 | 4.87 | 0 | 0 | 0 |
| 04/01/2008 |
5.05
|
42,980 | 5.05 | 5.13 | 5.05 | 0 | 500 | 0 |
| 03/01/2008 |
5.05
|
92,650 | 5.23 | 5.23 | 5.05 | 20 | 0 | 0 |
| 02/01/2008 |
5.23
|
27,400 | 5.34 | 5.34 | 5.23 | 0 | 0 | 0 |
| 28/12/2007 |
5.34
|
50,930 | 5.38 | 5.38 | 5.31 | 0 | 0 | 0 |
| 27/12/2007 |
5.38
|
109,040 | 5.38 | 5.43 | 5.20 | 160 | 0 | 0 |
| 26/12/2007 |
5.38
|
118,370 | 5.40 | 5.42 | 5.23 | 100 | 0 | 0 |
| 25/12/2007 |
5.40
|
108,430 | 5.14 | 5.40 | 5.27 | 550 | 0 | 0 |
| 24/12/2007 |
5.14
|
46,600 | 4.91 | 5.14 | 5.13 | 1,200 | 0 | 0 |
| 21/12/2007 |
4.91
|
253,280 | 4.91 | 4.91 | 4.49 | 68,600 | 0 | 0 |
| 30/11/-0001 |
0.32
|
1,000,800 | 0.31 | 0.32 | 0.30 | 0 | 0 | 0 |