| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-1.80 | -8% | 1,200 | 0 | 0 |
20.70
22.50
20.70
|
|
2 tháng
(2026-01-12) |
-5.30 | -20.38% | 4,000 | -300 | -0.0 |
20.70
26
20.70
|
|
3 tháng
(2025-12-15) |
-6.80 | -24.73% | 4,200 | -300 | -0.0 |
20.70
27.50
20.70
|
|
6 tháng
(2025-09-15) |
-7.10 | -25.54% | 9,500 | -300 | -0.0 |
20.70
28
20.70
|
|
12 tháng
(2025-03-18) |
-6.05 | -22.61% | 51,800 | -11,000 | -0.2 |
20.25
28.18
20.70
|
|
24 tháng
(2024-03-25) |
-4.91 | -19.17% | 109,744 | -6,100 | -0.1 |
20.25
32.77
20.70
|
|
36 tháng
(2023-03-29) |
0.80 | 4.04% | 221,268 | -28,900 | -0.9 |
16.72
32.77
20.70
|
|
60 tháng
(2021-04-08) |
7.15 | 52.75% | 455,759 | -48,930 | -1.8 |
11.86
32.77
20.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 18/06/2007 |
3.76
|
7,860 | 3.60 | 3.78 | 3.76 | 0 | 200 | 0 |
| 15/06/2007 |
3.60
|
13,330 | 3.65 | 3.65 | 3.49 | 0 | 0 | 0 |
| 14/06/2007 |
3.65
|
11,320 | 3.84 | 3.91 | 3.65 | 3,000 | 0 | 0 |
| 13/06/2007 |
3.84
|
33,490 | 3.84 | 3.84 | 3.68 | 200 | 20 | 0 |
| 12/06/2007 |
3.84
|
410 | 4.04 | 4.04 | 3.84 | 0 | 0 | 0 |
| 11/06/2007 |
4.04
|
1,310 | 4.23 | 4.23 | 4.04 | 1,000 | 0 | 0 |
| 08/06/2007 |
4.23
|
47,680 | 4.43 | 4.62 | 4.23 | 100 | 0 | 0 |
| 07/06/2007 |
4.43
|
8,830 | 4.23 | 4.43 | 4.43 | 0 | 0 | 0 |
| 06/06/2007 |
4.23
|
17,700 | 4.04 | 4.23 | 4.23 | 0 | 0 | 0 |
| 05/06/2007 |
4.04
|
6,900 | 3.85 | 4.04 | 4.04 | 0 | 0 | 0 |
| 04/06/2007 |
3.85
|
15,980 | 3.67 | 3.85 | 3.68 | 0 | 0 | 0 |
| 01/06/2007 |
3.67
|
41,450 | 3.49 | 3.67 | 3.67 | 100 | 0 | 0 |
| 31/05/2007 |
3.49
|
27,950 | 3.33 | 3.49 | 3.49 | 320 | 0 | 0 |
| 30/05/2007 |
3.33
|
11,900 | 3.17 | 3.33 | 3.29 | 0 | 0 | 0 |
| 29/05/2007 |
3.17
|
8,510 | 3.10 | 3.17 | 3.17 | 3,000 | 0 | 0 |
| 28/05/2007 |
3.10
|
3,080 | 3.06 | 3.10 | 3.06 | 1,500 | 0 | 0 |
| 25/05/2007 |
3.06
|
1,090 | 3.06 | 3.21 | 3.06 | 0 | 0 | 0 |
| 24/05/2007 |
3.06
|
1,090 | 3.21 | 3.21 | 3.06 | 500 | 0 | 0 |
| 23/05/2007 |
3.21
|
2,540 | 3.19 | 3.35 | 3.21 | 0 | 0 | 0 |
| 22/05/2007 |
3.19
|
5,250 | 3.04 | 3.19 | 3.19 | 0 | 200 | 0 |
| 21/05/2007 |
3.04
|
3,590 | 2.90 | 3.04 | 3.04 | 0 | 0 | 0 |
| 18/05/2007 |
2.90
|
5,400 | 2.98 | 2.98 | 2.90 | 1,000 | 0 | 0 |
| 17/05/2007 |
2.98
|
100 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 |
| 16/05/2007 |
2.98
|
850 | 3.13 | 3.13 | 2.98 | 0 | 0 | 0 |
| 15/05/2007 |
3.13
|
2,050 | 3.21 | 3.21 | 3.13 | 1,500 | 0 | 0 |
| 14/05/2007 |
3.21
|
500 | 3.21 | 3.21 | 3.21 | 500 | 0 | 0 |
| 11/05/2007 |
3.21
|
2,180 | 3.13 | 3.21 | 3.13 | 500 | 0 | 0 |
| 10/05/2007 |
3.13
|
2,250 | 3.23 | 3.23 | 3.13 | 1,230 | 0 | 0 |
| 09/05/2007 |
3.23
|
2,650 | 3.08 | 3.23 | 3.23 | 2,000 | 0 | 0 |
| 08/05/2007 |
3.08
|
650 | 2.94 | 3.08 | 3.08 | 0 | 0 | 0 |
| 07/05/2007 |
2.94
|
810 | 2.98 | 2.98 | 2.94 | 0 | 0 | 0 |
| 04/05/2007 |
2.98
|
450 | 3.13 | 3.13 | 2.98 | 0 | 0 | 0 |
| 03/05/2007 |
3.13
|
20 | 3.04 | 3.13 | 3.13 | 0 | 0 | 0 |