| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-0.50 | -1.45% | 14,700 | 0 | 0 |
33.50
37
34
|
|
2 tháng
(2026-01-19) |
-1.10 | -3.13% | 29,800 | -3,300 | -0.1 |
33.50
37
34
|
|
3 tháng
(2025-12-18) |
-0.50 | -1.45% | 37,200 | -3,300 | -0.1 |
33.50
37.50
34
|
|
6 tháng
(2025-09-19) |
-0.80 | -2.30% | 86,600 | -4,600 | -0.2 |
33.50
37.50
34
|
|
12 tháng
(2025-03-24) |
0.80 | 2.40% | 281,700 | -6,600 | -0.2 |
29.51
37.50
34
|
|
24 tháng
(2024-03-28) |
7.72 | 29.39% | 816,466 | -22,100 | -0.7 |
25.60
37.50
34
|
|
36 tháng
(2023-04-03) |
16.27 | 91.74% | 1,290,557 | -279,201 | -7.5 |
17.73
37.50
34
|
|
60 tháng
(2021-04-13) |
20.68 | 155.35% | 1,794,975 | -243,491 | -6.6 |
11.91
37.50
34
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/09/2007 |
5.77
|
44,780 | 5.73 | 5.89 | 5.73 | 11,500 | 100 | 0 |
| 25/09/2007 |
5.73
|
27,150 | 5.57 | 5.81 | 5.71 | 0 | 0 | 0 |
| 24/09/2007 |
5.57
|
21,970 | 5.53 | 5.71 | 5.51 | 1,000 | 0 | 0 |
| 21/09/2007 |
5.53
|
19,350 | 5.69 | 5.73 | 5.49 | 200 | 0 | 0 |
| 20/09/2007 |
5.69
|
15,530 | 5.55 | 5.71 | 5.55 | 0 | 0 | 0 |
| 19/09/2007 |
5.55
|
15,400 | 5.53 | 5.55 | 5.51 | 0 | 200 | 0 |
| 18/09/2007 |
5.53
|
12,110 | 5.57 | 5.57 | 5.53 | 0 | 0 | 0 |
| 17/09/2007 |
5.57
|
17,290 | 5.57 | 5.57 | 5.53 | 450 | 0 | 0 |
| 14/09/2007 |
5.57
|
16,260 | 5.49 | 5.63 | 5.53 | 120 | 0 | 0 |
| 13/09/2007 |
5.49
|
15,110 | 5.63 | 5.63 | 5.49 | 0 | 0 | 0 |
| 12/09/2007 |
5.63
|
27,960 | 5.81 | 5.81 | 5.63 | 1,000 | 0 | 0 |
| 11/09/2007 |
5.81
|
102,170 | 5.53 | 5.81 | 5.73 | 0 | 1,000 | 0 |
| 10/09/2007 |
5.53
|
35,380 | 5.41 | 5.63 | 5.41 | 0 | 0 | 0 |
| 07/09/2007 |
5.41
|
14,700 | 5.30 | 5.43 | 5.32 | 0 | 250 | 0 |
| 06/09/2007 |
5.30
|
4,500 | 5.43 | 5.43 | 5.28 | 0 | 0 | 0 |
| 05/09/2007 |
5.43
|
8,670 | 5.43 | 5.53 | 5.43 | 0 | 0 | 0 |
| 04/09/2007 |
5.43
|
24,880 | 5.28 | 5.43 | 5.34 | 13,650 | 2,000 | 0 |
| 31/08/2007 |
5.28
|
10,400 | 5.24 | 5.28 | 5.24 | 0 | 0 | 0 |
| 30/08/2007 |
5.24
|
4,600 | 5.20 | 5.26 | 5.22 | 0 | 0 | 0 |
| 29/08/2007 |
5.20
|
8,100 | 5.24 | 5.24 | 5.20 | 0 | 0 | 0 |
| 28/08/2007 |
5.24
|
6,210 | 5.24 | 5.32 | 5.24 | 0 | 0 | 0 |
| 27/08/2007 |
5.24
|
7,930 | 5.32 | 5.32 | 5.24 | 500 | 0 | 0 |
| 24/08/2007 |
5.32
|
12,390 | 5.24 | 5.34 | 5.32 | 0 | 0 | 0 |
| 23/08/2007 |
5.24
|
7,060 | 5.18 | 5.24 | 5.18 | 0 | 0 | 0 |
| 22/08/2007 |
5.18
|
12,400 | 5.30 | 5.32 | 5.18 | 0 | 0 | 0 |
| 21/08/2007 |
5.30
|
10,370 | 5.26 | 5.34 | 5.30 | 0 | 0 | 0 |
| 20/08/2007 |
5.26
|
9,320 | 5.18 | 5.30 | 5.18 | 0 | 0 | 0 |
| 17/08/2007 |
5.18
|
14,640 | 5.34 | 5.34 | 5.18 | 0 | 0 | 0 |
| 16/08/2007 |
5.34
|
9,790 | 5.35 | 5.35 | 5.24 | 200 | 0 | 0 |
| 15/08/2007 |
5.35
|
12,150 | 5.37 | 5.37 | 5.30 | 0 | 0 | 0 |
| 14/08/2007 |
5.37
|
14,500 | 5.34 | 5.43 | 5.34 | 0 | 0 | 0 |
| 13/08/2007 |
5.34
|
10,410 | 5.47 | 5.47 | 5.24 | 300 | 0 | 0 |
| 10/08/2007 |
5.47
|
15,080 | 5.53 | 5.55 | 5.47 | 0 | 0 | 0 |
| 09/08/2007 |
5.53
|
12,840 | 5.47 | 5.53 | 5.47 | 0 | 0 | 0 |
| 08/08/2007 |
5.47
|
15,780 | 5.49 | 5.53 | 5.47 | 500 | 0 | 0 |
| 07/08/2007 |
5.49
|
15,190 | 5.53 | 5.53 | 5.34 | 0 | 0 | 0 |
| 06/08/2007 |
5.53
|
12,040 | 5.57 | 5.57 | 5.53 | 20 | 0 | 0 |
| 03/08/2007 |
5.57
|
7,330 | 5.69 | 5.71 | 5.53 | 20 | 0 | 0 |
| 02/08/2007 |
5.69
|
9,940 | 5.81 | 5.81 | 5.67 | 2,000 | 0 | 0 |
| 01/08/2007 |
5.81
|
17,410 | 5.53 | 5.81 | 5.53 | 0 | 0 | 0 |
| 31/07/2007 |
5.53
|
17,900 | 5.63 | 5.63 | 5.53 | 100 | 0 | 0 |
| 30/07/2007 |
5.63
|
13,660 | 5.67 | 5.67 | 5.63 | 500 | 0 | 0 |
| 27/07/2007 |
5.67
|
22,620 | 5.75 | 5.75 | 5.67 | 500 | 0 | 0 |
| 26/07/2007 |
5.75
|
24,690 | 5.79 | 5.79 | 5.75 | 0 | 0 | 0 |
| 25/07/2007 |
5.79
|
15,430 | 5.93 | 5.93 | 5.79 | 0 | 430 | 0 |
| 24/07/2007 |
5.93
|
15,970 | 6.15 | 6.15 | 5.93 | 0 | 0 | 0 |
| 23/07/2007 |
6.15
|
81,080 | 6.46 | 6.70 | 6.15 | 0 | 500 | 0 |
| 20/07/2007 |
6.46
|
66,100 | 6.17 | 6.46 | 6.46 | 0 | 0 | 0 |
| 19/07/2007 |
6.17
|
68,690 | 5.89 | 6.17 | 6.17 | 0 | 500 | 0 |
| 18/07/2007 |
5.89
|
46,700 | 5.79 | 5.93 | 5.89 | 15,000 | 0 | 0 |
| 17/07/2007 |
5.79
|
20,040 | 5.73 | 5.79 | 5.73 | 11,110 | 100 | 0 |
| 16/07/2007 |
5.73
|
15,820 | 5.73 | 5.75 | 5.73 | 11,720 | 200 | 0 |
| 13/07/2007 |
5.73
|
9,600 | 5.59 | 5.73 | 5.69 | 0 | 0 | 0 |
| 12/07/2007 |
5.59
|
10,250 | 5.77 | 5.77 | 5.59 | 0 | 0 | 0 |
| 11/07/2007 |
5.77
|
9,770 | 5.73 | 5.85 | 5.77 | 0 | 0 | 0 |
| 10/07/2007 |
5.73
|
13,150 | 5.69 | 5.73 | 5.69 | 0 | 0 | 0 |
| 09/07/2007 |
5.69
|
11,060 | 5.63 | 5.69 | 5.65 | 0 | 0 | 0 |
| 06/07/2007 |
5.63
|
21,040 | 5.73 | 5.73 | 5.63 | 0 | 0 | 0 |
| 05/07/2007 |
5.73
|
20,200 | 5.85 | 5.85 | 5.73 | 0 | 0 | 0 |
| 04/07/2007 |
5.85
|
14,310 | 5.73 | 5.85 | 5.73 | 0 | 0 | 0 |
| 03/07/2007 |
5.73
|
35,100 | 5.85 | 5.85 | 5.57 | 0 | 3,330 | 0 |
| 02/07/2007 |
5.85
|
12,320 | 6.03 | 6.03 | 5.85 | 0 | 0 | 0 |
| 29/06/2007 |
6.03
|
15,920 | 6.13 | 6.13 | 6.03 | 500 | 0 | 0 |
| 28/06/2007 |
6.13
|
38,600 | 6.22 | 6.22 | 6.13 | 50 | 3,500 | 0 |
| 27/06/2007 |
6.22
|
84,920 | 6.13 | 6.22 | 6.22 | 0 | 500 | 0 |
| 26/06/2007 |
6.13
|
34,810 | 5.93 | 6.13 | 6.03 | 0 | 1,860 | 0 |
| 25/06/2007 |
5.93
|
20,970 | 6.13 | 6.13 | 5.93 | 0 | 0 | 0 |
| 22/06/2007 |
6.13
|
36,900 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
| 21/06/2007 |
6.13
|
46,880 | 6.13 | 6.22 | 6.13 | 0 | 500 | 0 |
| 20/06/2007 |
6.13
|
60,310 | 5.93 | 6.13 | 6.11 | 0 | 0 | 0 |
| 19/06/2007 |
5.93
|
30,840 | 6.03 | 6.17 | 5.93 | 700 | 500 | 0 |
| 18/06/2007 |
6.03
|
47,300 | 6.01 | 6.13 | 6.03 | 0 | 1,000 | 0 |
| 15/06/2007 |
6.01
|
26,940 | 5.73 | 6.01 | 5.83 | 0 | 0 | 0 |
| 14/06/2007 |
5.73
|
21,960 | 5.93 | 5.93 | 5.73 | 500 | 0 | 0 |
| 13/06/2007 |
5.93
|
18,120 | 6.03 | 6.03 | 5.93 | 80 | 0 | 0 |
| 12/06/2007 |
6.03
|
29,580 | 6.13 | 6.13 | 6.03 | 18,000 | 0 | 0 |
| 11/06/2007 |
6.13
|
72,050 | 6.09 | 6.38 | 6.13 | 9,070 | 500 | 0 |
| 08/06/2007 |
6.09
|
63,660 | 5.81 | 6.09 | 6.09 | 0 | 500 | 0 |
| 07/06/2007 |
5.81
|
26,800 | 5.53 | 5.81 | 5.81 | 0 | 0 | 0 |
| 06/06/2007 |
5.53
|
15,630 | 5.63 | 5.63 | 5.53 | 500 | 0 | 0 |
| 05/06/2007 |
5.63
|
14,880 | 5.73 | 5.73 | 5.63 | 0 | 0 | 0 |
| 04/06/2007 |
5.73
|
11,780 | 5.83 | 5.93 | 5.73 | 5,500 | 0 | 0 |
| 01/06/2007 |
5.83
|
8,640 | 5.87 | 5.87 | 5.83 | 0 | 0 | 0 |
| 31/05/2007 |
5.87
|
24,150 | 5.73 | 5.91 | 5.87 | 0 | 0 | 0 |
| 30/05/2007 |
5.73
|
21,300 | 5.79 | 5.81 | 5.73 | 0 | 0 | 0 |
| 29/05/2007 |
5.79
|
15,780 | 5.85 | 5.93 | 5.79 | 0 | 0 | 0 |
| 28/05/2007 |
5.85
|
14,660 | 5.85 | 5.85 | 5.83 | 240 | 0 | 0 |
| 25/05/2007 |
5.85
|
7,950 | 5.93 | 5.93 | 5.85 | 0 | 0 | 0 |
| 24/05/2007 |
5.93
|
16,340 | 6.11 | 6.11 | 5.93 | 0 | 0 | 0 |
| 23/05/2007 |
6.11
|
18,660 | 5.83 | 6.11 | 6.11 | 0 | 500 | 0 |
| 22/05/2007 |
5.83
|
27,490 | 5.83 | 5.93 | 5.83 | 500 | 0 | 0 |
| 21/05/2007 |
5.83
|
21,850 | 5.83 | 5.83 | 5.73 | 0 | 0 | 0 |
| 18/05/2007 |
5.83
|
11,570 | 5.79 | 5.83 | 5.79 | 0 | 0 | 0 |
| 17/05/2007 |
5.79
|
18,290 | 5.83 | 5.83 | 5.79 | 0 | 0 | 0 |
| 16/05/2007 |
5.83
|
19,480 | 5.97 | 5.97 | 5.83 | 270 | 0 | 0 |
| 15/05/2007 |
5.97
|
9,210 | 6.03 | 6.03 | 5.83 | 1,010 | 0 | 0 |
| 14/05/2007 |
6.03
|
15,450 | 6.03 | 6.13 | 6.03 | 490 | 0 | 0 |
| 11/05/2007 |
6.03
|
15,180 | 6.13 | 6.13 | 5.97 | 0 | 0 | 0 |
| 10/05/2007 |
6.13
|
7,040 | 6.32 | 6.32 | 6.13 | 0 | 0 | 0 |
| 09/05/2007 |
6.32
|
16,080 | 6.22 | 6.52 | 6.32 | 200 | 500 | 0 |