| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
2.30 | 4.13% | 1,200 | -100 | -0.0 |
55.70
59
59
|
|
2 tháng
(2025-11-28) |
1 | 1.75% | 4,000 | -1,400 | -0.1 |
55.70
59
59
|
|
3 tháng
(2025-10-29) |
1.70 | 3.02% | 7,500 | -1,800 | -0.1 |
55.70
59
59
|
|
6 tháng
(2025-07-31) |
0 | 0% | 26,100 | -1,700 | -0.1 |
55.70
64
59
|
|
12 tháng
(2025-02-03) |
-10.85 | -15.76% | 305,832 | -17,400 | -0.9 |
51.07
68.85
59
|
|
24 tháng
(2024-02-07) |
13.27 | 29.65% | 1,505,578 | -20,500 | -1.1 |
44.73
68.85
59
|
|
36 tháng
(2023-02-13) |
9.84 | 20.43% | 7,328,560 | -20,427 | -1.1 |
43.97
68.85
59
|
|
60 tháng
(2021-02-22) |
23.73 | 69.26% | 12,098,718 | -18,955 | -1.0 |
28.30
68.85
59
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/08/2007 |
3.99
|
700 | 4.30 | 4.30 | 3.96 | 0 | 0 | 0 |
| 21/08/2007 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 20/08/2007 |
4.30
|
300 | 4.27 | 4.30 | 4.30 | 0 | 0 | 0 |
| 17/08/2007 |
4.27
|
100 | 3.92 | 4.27 | 4.27 | 0 | 0 | 0 |
| 16/08/2007 |
3.92
|
200 | 4.24 | 4.24 | 3.92 | 0 | 0 | 0 |
| 15/08/2007 |
4.24
|
300 | 3.85 | 4.24 | 3.72 | 0 | 0 | 0 |
| 14/08/2007 |
3.85
|
100 | 4.13 | 4.13 | 3.85 | 0 | 0 | 0 |
| 13/08/2007 |
4.13
|
800 | 4.50 | 4.50 | 4.13 | 0 | 0 | 0 |
| 10/08/2007 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 09/08/2007 |
4.50
|
0 | 4.47 | 4.50 | 4.50 | 0 | 0 | 0 |
| 08/08/2007 |
4.47
|
900 | 4.82 | 4.82 | 4.47 | 0 | 0 | 0 |
| 07/08/2007 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
| 06/08/2007 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
| 03/08/2007 |
4.82
|
500 | 5.16 | 5.16 | 4.82 | 0 | 0 | 0 |
| 02/08/2007 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 01/08/2007 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 31/07/2007 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 30/07/2007 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 27/07/2007 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 26/07/2007 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 25/07/2007 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 24/07/2007 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 23/07/2007 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 20/07/2007 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 19/07/2007 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 18/07/2007 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 17/07/2007 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 16/07/2007 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
| 13/07/2007 |
5.16
|
100 | 4.86 | 5.16 | 5.16 | 0 | 0 | 0 |
| 12/07/2007 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
| 11/07/2007 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
| 10/07/2007 |
4.86
|
0 | 4.85 | 4.86 | 4.86 | 0 | 0 | 0 |
| 09/07/2007 |
4.85
|
1,000 | 5.23 | 5.23 | 4.85 | 0 | 0 | 0 |
| 06/07/2007 |
5.23
|
300 | 4.94 | 5.23 | 5.23 | 0 | 0 | 0 |
| 05/07/2007 |
4.94
|
0 | 4.95 | 4.94 | 4.94 | 0 | 0 | 0 |
| 04/07/2007 |
4.95
|
1,400 | 4.82 | 4.95 | 4.89 | 0 | 0 | 0 |
| 03/07/2007 |
4.82
|
1,000 | 5.25 | 5.25 | 4.82 | 0 | 0 | 0 |
| 02/07/2007 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 29/06/2007 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 28/06/2007 |
5.25
|
0 | 5.24 | 5.25 | 5.25 | 0 | 0 | 0 |
| 27/06/2007 |
5.24
|
400 | 5.41 | 5.41 | 5.24 | 0 | 0 | 0 |
| 26/06/2007 |
5.41
|
0 | 5.44 | 5.41 | 5.41 | 0 | 0 | 0 |
| 25/06/2007 |
5.44
|
700 | 5.50 | 5.50 | 5.37 | 0 | 0 | 0 |
| 22/06/2007 |
5.50
|
2,600 | 5.44 | 5.50 | 5.44 | 0 | 0 | 0 |
| 21/06/2007 |
5.44
|
3,400 | 5.78 | 5.78 | 5.44 | 0 | 0 | 0 |
| 20/06/2007 |
5.78
|
2,200 | 5.83 | 5.83 | 5.64 | 0 | 0 | 0 |
| 19/06/2007 |
5.83
|
0 | 5.74 | 5.83 | 5.83 | 0 | 0 | 0 |
| 18/06/2007 |
5.74
|
1,800 | 5.75 | 5.84 | 5.74 | 0 | 0 | 0 |
| 15/06/2007 |
5.75
|
500 | 5.72 | 5.75 | 5.75 | 0 | 0 | 0 |
| 14/06/2007 |
5.72
|
800 | 5.78 | 5.78 | 5.72 | 0 | 0 | 0 |
| 13/06/2007 |
5.78
|
4,500 | 5.78 | 5.81 | 5.72 | 0 | 0 | 0 |
| 12/06/2007 |
5.78
|
2,000 | 5.50 | 5.78 | 5.73 | 0 | 0 | 0 |
| 11/06/2007 |
5.50
|
500 | 5.85 | 5.85 | 5.50 | 0 | 0 | 0 |
| 08/06/2007 |
5.85
|
700 | 5.52 | 5.92 | 5.82 | 0 | 0 | 0 |
| 07/06/2007 |
5.52
|
1,300 | 5.85 | 5.93 | 5.52 | 0 | 0 | 0 |
| 06/06/2007 |
5.85
|
100 | 5.37 | 5.85 | 5.85 | 0 | 0 | 0 |
| 05/06/2007 |
5.37
|
1,000 | 5.70 | 5.70 | 5.37 | 0 | 0 | 0 |
| 04/06/2007 |
5.70
|
500 | 5.71 | 6.06 | 5.70 | 0 | 0 | 0 |
| 01/06/2007 |
5.71
|
700 | 5.78 | 5.78 | 5.71 | 0 | 0 | 0 |
| 31/05/2007 |
5.78
|
2,600 | 5.57 | 5.85 | 5.51 | 0 | 0 | 0 |
| 30/05/2007 |
5.57
|
2,900 | 5.92 | 5.92 | 5.57 | 0 | 0 | 0 |
| 29/05/2007 |
5.92
|
1,700 | 5.80 | 5.92 | 5.71 | 0 | 0 | 0 |
| 28/05/2007 |
5.80
|
7,200 | 5.95 | 6.36 | 5.80 | 0 | 0 | 0 |
| 25/05/2007 |
5.95
|
4,000 | 5.41 | 5.95 | 5.23 | 0 | 0 | 0 |
| 24/05/2007 |
5.41
|
1,400 | 5.88 | 5.88 | 5.37 | 0 | 0 | 0 |
| 23/05/2007 |
5.88
|
1,500 | 5.35 | 5.88 | 5.88 | 0 | 0 | 0 |
| 22/05/2007 |
5.35
|
5,200 | 4.86 | 5.35 | 5.35 | 0 | 0 | 0 |
| 21/05/2007 |
4.86
|
100 | 4.47 | 4.86 | 4.86 | 0 | 0 | 0 |
| 18/05/2007 |
4.47
|
300 | 4.06 | 4.47 | 4.40 | 0 | 0 | 0 |
| 17/05/2007 |
4.06
|
1,400 | 4.15 | 4.15 | 4.06 | 0 | 0 | 0 |
| 16/05/2007 |
4.15
|
2,700 | 4.61 | 4.61 | 4.15 | 0 | 0 | 0 |
| 15/05/2007 |
4.61
|
500 | 5.12 | 5.12 | 4.61 | 0 | 0 | 0 |
| 14/05/2007 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 11/05/2007 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
| 10/05/2007 |
5.12
|
0 | 5.09 | 5.12 | 5.12 | 0 | 0 | 0 |
| 09/05/2007 |
5.09
|
1,900 | 5.09 | 5.16 | 5.09 | 0 | 0 | 0 |
| 08/05/2007 |
5.09
|
200 | 5.37 | 5.37 | 5.09 | 0 | 0 | 0 |
| 07/05/2007 |
5.37
|
500 | 5.09 | 5.37 | 5.37 | 0 | 0 | 0 |
| 04/05/2007 |
5.09
|
200 | 5.42 | 5.42 | 5.09 | 0 | 0 | 0 |
| 03/05/2007 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
| 02/05/2007 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
| 25/04/2007 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
| 24/04/2007 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
| 23/04/2007 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
| 20/04/2007 |
5.42
|
200 | 5.50 | 5.50 | 5.42 | 0 | 0 | 0 |
| 19/04/2007 |
5.50
|
300 | 5.23 | 5.50 | 5.50 | 0 | 0 | 0 |
| 18/04/2007 |
5.23
|
1,100 | 5.79 | 5.79 | 5.23 | 0 | 0 | 0 |
| 17/04/2007 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 16/04/2007 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 13/04/2007 |
5.79
|
100 | 6.32 | 6.32 | 5.79 | 0 | 0 | 0 |
| 12/04/2007 |
6.32
|
700 | 7.02 | 7.09 | 6.32 | 0 | 0 | 0 |
| 11/04/2007 |
7.02
|
300 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 10/04/2007 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 09/04/2007 |
7.02
|
0 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 06/04/2007 |
7.02
|
600 | 7.22 | 7.22 | 7.02 | 0 | 0 | 0 |
| 05/04/2007 |
7.22
|
200 | 7.16 | 7.22 | 7.22 | 0 | 0 | 0 |
| 04/04/2007 |
7.16
|
0 | 7.22 | 7.16 | 7.16 | 0 | 0 | 0 |
| 03/04/2007 |
7.22
|
600 | 7.57 | 7.57 | 7.02 | 0 | 0 | 0 |
| 02/04/2007 |
7.57
|
200 | 7.22 | 7.57 | 7.57 | 0 | 0 | 0 |
| 30/03/2007 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |