| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-1.50 | -4.27% | 15,300 | 0 | 0 |
33.10
36
33.10
|
|
2 tháng
(2026-06-01) |
-0.40 | -1.18% | 25,400 | 0 | 0 |
33.10
36.50
33.10
|
|
3 tháng
(2026-05-04) |
-2.40 | -6.67% | 60,600 | 0 | 0 |
33.10
36.60
33.10
|
|
6 tháng
(2026-02-02) |
1.86 | 5.85% | 168,300 | 0 | 0 |
30.38
39
33.10
|
|
12 tháng
(2025-08-04) |
3.13 | 10.26% | 274,400 | -4,600 | -0.2 |
29.29
39
33.10
|
|
24 tháng
(2024-08-09) |
7.59 | 29.17% | 572,430 | -7,100 | -0.2 |
23.84
39
33.10
|
|
36 tháng
(2023-08-15) |
14.07 | 72.08% | 1,349,705 | -249,801 | -6.8 |
18.37
39
33.10
|
|
60 tháng
(2021-08-25) |
21.35 | 174.29% | 1,796,410 | -248,591 | -6.7 |
11.68
39
33.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/02/2008 |
5.66
|
14,050 | 5.88 | 5.88 | 5.65 | 1,900 | 0 | 0 |
| 14/02/2008 |
5.88
|
20,750 | 5.70 | 5.88 | 5.57 | 0 | 0 | 0 |
| 13/02/2008 |
5.70
|
24,210 | 5.73 | 5.73 | 5.65 | 0 | 0 | 0 |
| 12/02/2008 |
5.73
|
48,020 | 5.91 | 5.91 | 5.73 | 0 | 0 | 0 |
| 01/02/2008 |
5.91
|
35,270 | 5.73 | 5.91 | 5.66 | 0 | 0 | 0 |
| 31/01/2008 |
5.73
|
68,250 | 5.65 | 5.75 | 5.65 | 0 | 0 | 0 |
| 30/01/2008 |
5.65
|
52,050 | 5.45 | 5.72 | 5.45 | 880 | 0 | 0 |
| 29/01/2008 |
5.45
|
35,370 | 5.20 | 5.45 | 5.20 | 0 | 0 | 0 |
| 28/01/2008 |
5.20
|
27,750 | 5.20 | 5.29 | 5.20 | 0 | 0 | 0 |
| 25/01/2008 |
5.20
|
16,860 | 5.13 | 5.23 | 5.13 | 3,050 | 0 | 0 |
| 24/01/2008 |
5.13
|
34,340 | 5.04 | 5.20 | 5.11 | 0 | 0 | 0 |
| 23/01/2008 |
5.04
|
11,970 | 5.20 | 5.20 | 5.02 | 0 | 0 | 0 |
| 22/01/2008 |
5.20
|
37,210 | 5.29 | 5.29 | 5.16 | 0 | 0 | 0 |
| 21/01/2008 |
5.29
|
23,890 | 5.21 | 5.29 | 5.18 | 0 | 0 | 0 |
| 18/01/2008 |
5.21
|
6,970 | 5.21 | 5.21 | 5.09 | 0 | 0 | 0 |
| 17/01/2008 |
5.21
|
27,790 | 5.34 | 5.34 | 5.20 | 0 | 0 | 0 |
| 16/01/2008 |
5.34
|
23,830 | 5.11 | 5.34 | 5.20 | 0 | 0 | 0 |
| 15/01/2008 |
5.11
|
44,950 | 5.02 | 5.11 | 4.84 | 0 | 0 | 0 |
| 14/01/2008 |
5.02
|
22,800 | 5.11 | 5.11 | 4.96 | 0 | 0 | 0 |
| 11/01/2008 |
5.11
|
30,720 | 4.95 | 5.16 | 4.96 | 0 | 0 | 0 |
| 10/01/2008 |
4.95
|
46,760 | 5.13 | 5.13 | 4.91 | 0 | 0 | 0 |
| 09/01/2008 |
5.13
|
21,580 | 5.14 | 5.21 | 5.11 | 100 | 0 | 0 |
| 08/01/2008 |
5.14
|
19,250 | 5.13 | 5.20 | 5.13 | 300 | 0 | 0 |
| 07/01/2008 |
5.13
|
42,130 | 5.09 | 5.13 | 5.05 | 0 | 0 | 0 |
| 04/01/2008 |
5.09
|
7,070 | 5.07 | 5.11 | 5.07 | 2,000 | 0 | 0 |
| 03/01/2008 |
5.07
|
16,580 | 5.13 | 5.13 | 5.05 | 0 | 0 | 0 |
| 02/01/2008 |
5.13
|
8,670 | 5.20 | 5.20 | 5.11 | 1,500 | 0 | 0 |
| 28/12/2007 |
5.20
|
5,160 | 5.20 | 5.25 | 5.11 | 0 | 0 | 0 |
| 27/12/2007 |
5.20
|
8,720 | 5.20 | 5.29 | 5.09 | 0 | 0 | 0 |
| 26/12/2007 |
5.20
|
17,150 | 5.11 | 5.20 | 5.07 | 0 | 0 | 0 |
| 25/12/2007 |
5.11
|
5,550 | 5.11 | 5.11 | 5.05 | 0 | 0 | 0 |
| 24/12/2007 |
5.11
|
7,280 | 5.11 | 5.20 | 5.11 | 0 | 0 | 0 |
| 21/12/2007 |
5.11
|
9,340 | 5.11 | 5.18 | 5.11 | 0 | 0 | 0 |
| 20/12/2007 |
5.11
|
22,430 | 5.16 | 5.38 | 5.11 | 0 | 0 | 0 |
| 19/12/2007 |
5.16
|
16,270 | 4.93 | 5.16 | 5.02 | 0 | 0 | 0 |
| 18/12/2007 |
4.93
|
21,060 | 5.02 | 5.02 | 4.86 | 0 | 0 | 0 |
| 17/12/2007 |
5.02
|
7,000 | 5.07 | 5.07 | 5.00 | 1,000 | 0 | 0 |
| 14/12/2007 |
5.07
|
13,860 | 5.20 | 5.25 | 5.07 | 0 | 0 | 0 |
| 13/12/2007 |
5.20
|
10,630 | 5.34 | 5.34 | 5.20 | 100 | 0 | 0 |
| 12/12/2007 |
5.34
|
7,150 | 5.20 | 5.34 | 5.13 | 0 | 0 | 0 |
| 11/12/2007 |
5.20
|
10,380 | 5.29 | 5.30 | 5.20 | 1,000 | 0 | 0 |
| 10/12/2007 |
5.29
|
10,330 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 |
| 07/12/2007 |
5.38
|
18,160 | 5.41 | 5.41 | 5.29 | 370 | 0 | 0 |
| 06/12/2007 |
5.41
|
14,030 | 5.52 | 5.54 | 5.41 | 90 | 0 | 0 |
| 05/12/2007 |
5.52
|
7,720 | 5.56 | 5.56 | 5.39 | 0 | 0 | 0 |
| 04/12/2007 |
5.56
|
33,060 | 5.38 | 5.59 | 5.48 | 0 | 0 | 0 |
| 03/12/2007 |
5.38
|
36,160 | 5.41 | 5.47 | 5.38 | 0 | 0 | 0 |
| 30/11/2007 |
5.41
|
8,760 | 5.39 | 5.47 | 5.38 | 0 | 1,180 | 0 |
| 29/11/2007 |
5.39
|
14,410 | 5.38 | 5.47 | 5.38 | 500 | 0 | 0 |
| 28/11/2007 |
5.38
|
4,760 | 5.38 | 5.47 | 5.38 | 0 | 0 | 0 |
| 27/11/2007 |
5.38
|
20,280 | 5.39 | 5.59 | 5.38 | 0 | 0 | 0 |
| 26/11/2007 |
5.39
|
18,760 | 5.30 | 5.39 | 5.30 | 800 | 0 | 0 |
| 23/11/2007 |
5.30
|
4,530 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 22/11/2007 |
5.30
|
5,080 | 5.20 | 5.36 | 5.30 | 0 | 0 | 0 |
| 21/11/2007 |
5.20
|
15,520 | 5.29 | 5.29 | 5.16 | 0 | 0 | 0 |
| 20/11/2007 |
5.29
|
15,250 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 |
| 19/11/2007 |
5.38
|
7,680 | 5.38 | 5.52 | 5.38 | 0 | 0 | 0 |
| 16/11/2007 |
5.38
|
14,750 | 5.47 | 5.47 | 5.29 | 0 | 0 | 0 |
| 15/11/2007 |
5.47
|
22,880 | 5.65 | 5.65 | 5.47 | 0 | 0 | 0 |
| 14/11/2007 |
5.65
|
32,010 | 5.38 | 5.65 | 5.47 | 0 | 1,450 | 0 |
| 13/11/2007 |
5.38
|
26,920 | 5.65 | 5.65 | 5.38 | 0 | 0 | 0 |
| 12/11/2007 |
5.65
|
37,080 | 5.54 | 5.73 | 5.63 | 0 | 0 | 0 |
| 09/11/2007 |
5.54
|
18,600 | 5.56 | 5.56 | 5.47 | 0 | 0 | 0 |
| 08/11/2007 |
5.56
|
23,190 | 5.56 | 5.61 | 5.47 | 0 | 0 | 0 |
| 07/11/2007 |
5.56
|
18,050 | 5.56 | 5.65 | 5.48 | 0 | 0 | 0 |
| 06/11/2007 |
5.56
|
22,570 | 5.73 | 5.73 | 5.56 | 0 | 0 | 0 |
| 05/11/2007 |
5.73
|
34,370 | 5.66 | 5.73 | 5.45 | 0 | 0 | 0 |
| 02/11/2007 |
5.66
|
30,610 | 5.73 | 5.73 | 5.65 | 0 | 0 | 0 |
| 01/11/2007 |
5.73
|
64,170 | 5.72 | 5.81 | 5.73 | 1,000 | 1,000 | 0 |
| 31/10/2007 |
5.72
|
46,220 | 5.79 | 5.79 | 5.72 | 700 | 0 | 0 |
| 30/10/2007 |
5.79
|
46,570 | 5.91 | 5.91 | 5.77 | 0 | 0 | 0 |
| 29/10/2007 |
5.91
|
41,930 | 6.09 | 6.09 | 5.91 | 0 | 0 | 0 |
| 26/10/2007 |
6.09
|
31,200 | 6.18 | 6.22 | 6.00 | 0 | 0 | 0 |
| 25/10/2007 |
6.18
|
54,410 | 6.13 | 6.27 | 6.13 | 0 | 0 | 0 |
| 24/10/2007 |
6.13
|
30,310 | 6.09 | 6.18 | 5.99 | 0 | 1,000 | 0 |
| 23/10/2007 |
6.09
|
35,810 | 6.18 | 6.18 | 5.91 | 300 | 0 | 0 |
| 22/10/2007 |
6.18
|
40,680 | 6.24 | 6.31 | 6.13 | 0 | 5,320 | 0 |
| 19/10/2007 |
6.24
|
71,210 | 6.34 | 6.34 | 6.04 | 0 | 0 | 0 |
| 18/10/2007 |
6.34
|
132,100 | 6.67 | 6.67 | 6.34 | 0 | 0 | 0 |
| 17/10/2007 |
6.67
|
188,670 | 6.36 | 6.67 | 6.67 | 0 | 0 | 0 |
| 16/10/2007 |
6.36
|
181,480 | 6.08 | 6.36 | 6.13 | 1,150 | 1,500 | 0 |
| 15/10/2007 |
6.08
|
114,480 | 5.91 | 6.09 | 5.91 | 0 | 5,500 | 0 |
| 12/10/2007 |
5.91
|
117,910 | 5.82 | 5.99 | 5.84 | 0 | 500 | 0 |
| 11/10/2007 |
5.82
|
76,920 | 5.56 | 5.82 | 5.56 | 0 | 1,700 | 0 |
| 10/10/2007 |
5.56
|
60,690 | 5.70 | 5.70 | 5.43 | 0 | 20,550 | 0 |
| 09/10/2007 |
5.70
|
41,070 | 5.73 | 5.81 | 5.70 | 0 | 340 | 0 |
| 08/10/2007 |
5.73
|
39,700 | 5.73 | 5.82 | 5.65 | 0 | 0 | 0 |
| 05/10/2007 |
5.73
|
49,050 | 5.91 | 5.91 | 5.70 | 0 | 0 | 0 |
| 04/10/2007 |
5.91
|
71,030 | 5.73 | 5.91 | 5.65 | 14,000 | 5,000 | 0 |
| 03/10/2007 |
5.73
|
64,130 | 5.82 | 5.82 | 5.56 | 6,500 | 6,720 | 0 |
| 02/10/2007 |
5.82
|
136,410 | 5.72 | 5.99 | 5.72 | 0 | 23,780 | 0 |
| 01/10/2007 |
5.72
|
24,840 | 5.45 | 5.72 | 5.72 | 0 | 740 | 0 |
| 28/09/2007 |
5.45
|
88,300 | 5.20 | 5.45 | 5.38 | 100 | 0 | 0 |
| 27/09/2007 |
5.20
|
47,090 | 5.23 | 5.25 | 5.20 | 5,500 | 0 | 0 |
| 26/09/2007 |
5.23
|
44,780 | 5.20 | 5.34 | 5.20 | 11,500 | 100 | 0 |
| 25/09/2007 |
5.20
|
27,150 | 5.05 | 5.27 | 5.18 | 0 | 0 | 0 |
| 24/09/2007 |
5.05
|
21,970 | 5.02 | 5.18 | 5.00 | 1,000 | 0 | 0 |
| 21/09/2007 |
5.02
|
19,350 | 5.16 | 5.20 | 4.98 | 200 | 0 | 0 |
| 20/09/2007 |
5.16
|
15,530 | 5.04 | 5.18 | 5.04 | 0 | 0 | 0 |
| 19/09/2007 |
5.04
|
15,400 | 5.02 | 5.04 | 5.00 | 0 | 200 | 0 |