| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-2.70 | -13.04% | 800 | 0 | 0 |
18
20.70
18
|
|
2 tháng
(2026-03-02) |
-4 | -18.18% | 900 | 0 | 0 |
18
22
18
|
|
3 tháng
(2026-01-29) |
-4.50 | -20% | 2,000 | 0 | 0 |
18
22.50
18
|
|
6 tháng
(2025-10-31) |
-9.60 | -34.78% | 6,100 | -300 | -0.0 |
18
27.60
18
|
|
12 tháng
(2025-05-05) |
-3.40 | -15.89% | 49,100 | -11,000 | -0.2 |
18
28.18
18
|
|
24 tháng
(2024-05-09) |
-8.52 | -32.12% | 108,012 | -5,800 | -0.1 |
18
32.77
18
|
|
36 tháng
(2023-05-15) |
-2.19 | -10.85% | 218,884 | -28,900 | -0.9 |
18
32.77
18
|
|
60 tháng
(2021-05-25) |
4.08 | 29.33% | 448,059 | -50,930 | -1.9 |
11.86
32.77
18
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/11/2007 |
4.23
|
38,170 | 4.04 | 4.23 | 4.15 | 0 | 0 | 0 |
| 05/11/2007 |
4.04
|
14,490 | 4.15 | 4.23 | 3.96 | 1,000 | 2,000 | 0 |
| 02/11/2007 |
4.15
|
24,390 | 4.19 | 4.19 | 4.07 | 3,000 | 0 | 0 |
| 01/11/2007 |
4.19
|
7,500 | 4.19 | 4.19 | 4.00 | 1,400 | 0 | 0 |
| 31/10/2007 |
4.19
|
6,440 | 4.23 | 4.23 | 4.11 | 0 | 0 | 0 |
| 30/10/2007 |
4.23
|
32,770 | 4.23 | 4.23 | 4.15 | 1,000 | 1,000 | 0 |
| 29/10/2007 |
4.23
|
12,630 | 4.23 | 4.35 | 4.23 | 0 | 0 | 0 |
| 26/10/2007 |
4.23
|
27,270 | 4.19 | 4.23 | 4.15 | 0 | 1,000 | 0 |
| 25/10/2007 |
4.19
|
17,940 | 4.15 | 4.19 | 4.15 | 2,000 | 0 | 0 |
| 24/10/2007 |
4.15
|
9,260 | 4.27 | 4.27 | 4.15 | 1,000 | 0 | 0 |
| 23/10/2007 |
4.27
|
18,510 | 4.31 | 4.31 | 4.23 | 0 | 0 | 0 |
| 22/10/2007 |
4.31
|
53,390 | 4.19 | 4.39 | 4.23 | 1,000 | 0 | 0 |
| 19/10/2007 |
4.19
|
30,090 | 4.00 | 4.19 | 4.00 | 1,000 | 0 | 0 |
| 18/10/2007 |
4.00
|
50,810 | 4.19 | 4.39 | 4.00 | 0 | 0 | 0 |
| 17/10/2007 |
4.19
|
21,240 | 4.00 | 4.19 | 4.19 | 0 | 0 | 0 |
| 16/10/2007 |
4.00
|
38,260 | 3.84 | 4.00 | 3.96 | 0 | 0 | 0 |
| 15/10/2007 |
3.84
|
31,440 | 4.04 | 4.04 | 3.84 | 0 | 0 | 0 |
| 12/10/2007 |
4.04
|
36,060 | 3.88 | 4.04 | 4.04 | 0 | 1,000 | 0 |
| 11/10/2007 |
3.88
|
34,470 | 3.70 | 3.88 | 3.88 | 0 | 13,000 | 0 |
| 10/10/2007 |
3.70
|
23,560 | 3.53 | 3.70 | 3.53 | 0 | 0 | 0 |
| 09/10/2007 |
3.53
|
20,600 | 3.53 | 3.53 | 3.46 | 0 | 0 | 0 |
| 08/10/2007 |
3.53
|
8,660 | 3.60 | 3.68 | 3.53 | 5,000 | 360 | 0 |
| 05/10/2007 |
3.60
|
7,710 | 3.64 | 3.64 | 3.53 | 0 | 0 | 0 |
| 04/10/2007 |
3.64
|
19,990 | 3.60 | 3.64 | 3.45 | 6,620 | 0 | 0 |
| 03/10/2007 |
3.60
|
6,320 | 3.60 | 3.60 | 3.49 | 2,250 | 0 | 0 |
| 02/10/2007 |
3.60
|
4,470 | 3.60 | 3.64 | 3.46 | 0 | 0 | 0 |
| 01/10/2007 |
3.60
|
16,930 | 3.45 | 3.60 | 3.55 | 0 | 1,100 | 0 |
| 28/09/2007 |
3.45
|
5,450 | 3.37 | 3.45 | 3.37 | 0 | 0 | 0 |
| 27/09/2007 |
3.37
|
9,360 | 3.29 | 3.37 | 3.29 | 1,000 | 0 | 0 |
| 26/09/2007 |
3.29
|
4,920 | 3.44 | 3.47 | 3.29 | 50 | 0 | 0 |
| 25/09/2007 |
3.44
|
6,310 | 3.31 | 3.44 | 3.31 | 0 | 0 | 0 |
| 24/09/2007 |
3.31
|
9,800 | 3.34 | 3.34 | 3.29 | 0 | 0 | 0 |
| 21/09/2007 |
3.34
|
3,520 | 3.31 | 3.34 | 3.31 | 3,410 | 0 | 0 |
| 20/09/2007 |
3.31
|
8,040 | 3.31 | 3.37 | 3.29 | 0 | 5,000 | 0 |
| 19/09/2007 |
3.31
|
9,690 | 3.31 | 3.45 | 3.26 | 0 | 0 | 0 |
| 18/09/2007 |
3.31
|
7,150 | 3.33 | 3.33 | 3.22 | 0 | 0 | 0 |
| 17/09/2007 |
3.33
|
4,360 | 3.35 | 3.35 | 3.29 | 2,680 | 0 | 0 |
| 14/09/2007 |
3.35
|
1,010 | 3.37 | 3.37 | 3.29 | 0 | 0 | 0 |
| 13/09/2007 |
3.37
|
7,120 | 3.45 | 3.45 | 3.29 | 460 | 0 | 0 |
| 12/09/2007 |
3.45
|
5,020 | 3.37 | 3.49 | 3.45 | 0 | 0 | 0 |
| 11/09/2007 |
3.37
|
13,070 | 3.29 | 3.37 | 3.24 | 0 | 0 | 0 |
| 10/09/2007 |
3.29
|
4,980 | 3.33 | 3.33 | 3.26 | 0 | 0 | 0 |
| 07/09/2007 |
3.33
|
3,900 | 3.35 | 3.37 | 3.21 | 0 | 0 | 0 |
| 06/09/2007 |
3.35
|
8,960 | 3.45 | 3.45 | 3.34 | 0 | 0 | 0 |
| 05/09/2007 |
3.45
|
13,550 | 3.63 | 3.63 | 3.45 | 0 | 0 | 0 |
| 04/09/2007 |
3.63
|
31,130 | 3.46 | 3.63 | 3.53 | 2,000 | 200 | 0 |
| 31/08/2007 |
3.46
|
12,640 | 3.29 | 3.46 | 3.46 | 0 | 200 | 0 |
| 30/08/2007 |
3.29
|
6,480 | 3.13 | 3.29 | 3.17 | 400 | 0 | 0 |
| 29/08/2007 |
3.13
|
21,890 | 3.21 | 3.37 | 3.13 | 0 | 300 | 0 |
| 28/08/2007 |
3.21
|
20,290 | 3.06 | 3.21 | 3.21 | 0 | 300 | 0 |
| 27/08/2007 |
3.06
|
11,470 | 2.92 | 3.06 | 2.98 | 6,000 | 0 | 0 |
| 24/08/2007 |
2.92
|
2,380 | 2.87 | 2.94 | 2.90 | 280 | 0 | 0 |
| 23/08/2007 |
2.87
|
500 | 2.82 | 2.88 | 2.82 | 200 | 0 | 0 |
| 22/08/2007 |
2.82
|
3,430 | 2.88 | 2.88 | 2.82 | 2,600 | 0 | 0 |
| 21/08/2007 |
2.88
|
3,990 | 2.87 | 2.88 | 2.88 | 0 | 0 | 0 |
| 20/08/2007 |
2.87
|
3,160 | 2.91 | 2.91 | 2.82 | 0 | 0 | 0 |
| 17/08/2007 |
2.91
|
3,000 | 2.88 | 2.91 | 2.90 | 0 | 0 | 0 |
| 16/08/2007 |
2.88
|
1,580 | 2.93 | 2.94 | 2.83 | 0 | 0 | 0 |
| 15/08/2007 |
2.93
|
2,000 | 3.04 | 3.04 | 2.93 | 0 | 0 | 0 |
| 14/08/2007 |
3.04
|
530 | 2.92 | 3.05 | 3.04 | 0 | 0 | 0 |
| 13/08/2007 |
2.92
|
3,100 | 3.06 | 3.06 | 2.91 | 0 | 0 | 0 |
| 10/08/2007 |
3.06
|
2,300 | 3.06 | 3.07 | 3.06 | 0 | 0 | 0 |
| 09/08/2007 |
3.06
|
4,700 | 2.91 | 3.06 | 2.94 | 0 | 0 | 0 |
| 08/08/2007 |
2.91
|
1,960 | 3.02 | 3.02 | 2.91 | 0 | 0 | 0 |
| 07/08/2007 |
3.02
|
2,900 | 3.02 | 3.04 | 2.99 | 0 | 0 | 0 |
| 06/08/2007 |
3.02
|
6,710 | 3.03 | 3.03 | 2.91 | 0 | 0 | 0 |
| 03/08/2007 |
3.03
|
4,450 | 3.11 | 3.24 | 3.03 | 0 | 0 | 0 |
| 02/08/2007 |
3.11
|
2,000 | 3.25 | 3.25 | 3.10 | 400 | 0 | 0 |
| 01/08/2007 |
3.25
|
7,100 | 3.13 | 3.25 | 3.13 | 20 | 0 | 0 |
| 31/07/2007 |
3.13
|
2,930 | 3.28 | 3.28 | 3.13 | 0 | 0 | 0 |
| 30/07/2007 |
3.28
|
750 | 3.21 | 3.28 | 3.28 | 0 | 0 | 0 |
| 27/07/2007 |
3.21
|
1,850 | 3.17 | 3.21 | 3.03 | 0 | 0 | 0 |
| 26/07/2007 |
3.17
|
5,010 | 3.21 | 3.21 | 3.17 | 0 | 0 | 0 |
| 25/07/2007 |
3.21
|
4,910 | 3.33 | 3.33 | 3.21 | 1,000 | 0 | 0 |
| 24/07/2007 |
3.33
|
11,530 | 3.34 | 3.34 | 3.33 | 6,630 | 0 | 0 |
| 23/07/2007 |
3.34
|
7,180 | 3.34 | 3.34 | 3.34 | 4,490 | 0 | 0 |
| 20/07/2007 |
3.34
|
9,600 | 3.20 | 3.34 | 3.21 | 0 | 0 | 0 |
| 19/07/2007 |
3.20
|
4,360 | 3.21 | 3.21 | 3.18 | 0 | 0 | 0 |
| 18/07/2007 |
3.21
|
3,180 | 3.25 | 3.25 | 3.18 | 0 | 200 | 0 |
| 17/07/2007 |
3.25
|
5,740 | 3.13 | 3.25 | 3.17 | 0 | 0 | 0 |
| 16/07/2007 |
3.13
|
3,570 | 3.29 | 3.29 | 3.13 | 0 | 0 | 0 |
| 13/07/2007 |
3.29
|
30 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
| 12/07/2007 |
3.29
|
990 | 3.41 | 3.41 | 3.25 | 0 | 0 | 0 |
| 11/07/2007 |
3.41
|
9,860 | 3.46 | 3.46 | 3.41 | 0 | 0 | 0 |
| 10/07/2007 |
3.46
|
3,480 | 3.29 | 3.46 | 3.45 | 0 | 0 | 0 |
| 09/07/2007 |
3.29
|
1,520 | 3.13 | 3.29 | 3.29 | 0 | 10 | 0 |
| 06/07/2007 |
3.13
|
1,070 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 |
| 05/07/2007 |
3.13
|
16,900 | 3.13 | 3.20 | 3.13 | 3,370 | 0 | 0 |
| 04/07/2007 |
3.13
|
26,340 | 3.19 | 3.19 | 3.13 | 6,000 | 0 | 0 |
| 03/07/2007 |
3.19
|
3,810 | 3.35 | 3.35 | 3.19 | 3,300 | 0 | 0 |
| 02/07/2007 |
3.35
|
2,000 | 3.53 | 3.53 | 3.35 | 0 | 0 | 0 |
| 29/06/2007 |
3.53
|
2,090 | 3.49 | 3.53 | 3.53 | 0 | 0 | 0 |
| 28/06/2007 |
3.49
|
2,510 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 |
| 27/06/2007 |
3.49
|
5,300 | 3.53 | 3.60 | 3.49 | 300 | 0 | 0 |
| 26/06/2007 |
3.53
|
2,620 | 3.60 | 3.60 | 3.45 | 0 | 0 | 0 |
| 25/06/2007 |
3.60
|
10,510 | 3.60 | 3.60 | 3.60 | 1,710 | 0 | 0 |
| 22/06/2007 |
3.60
|
2,590 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 21/06/2007 |
3.60
|
7,600 | 3.64 | 3.64 | 3.53 | 4,890 | 1,000 | 0 |
| 20/06/2007 |
3.64
|
5,580 | 3.76 | 3.76 | 3.64 | 3,000 | 0 | 0 |
| 19/06/2007 |
3.76
|
8,380 | 3.76 | 3.87 | 3.76 | 0 | 0 | 0 |