| 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) |
0 | 0% | 71,600 | 8,500 | 0.2 |
27.50
29.50
28
|
|
2 tháng
(2026-01-12) |
3 | 12% | 292,200 | -25,300 | -0.7 |
25
29.50
28
|
|
3 tháng
(2025-12-15) |
2.60 | 10.24% | 311,500 | -26,900 | -0.7 |
23.80
29.50
28
|
|
6 tháng
(2025-09-15) |
2.74 | 10.87% | 452,000 | -49,600 | -1.3 |
23.80
29.50
28
|
|
12 tháng
(2025-03-18) |
1.52 | 5.75% | 973,600 | -283,050 | -7.4 |
21.47
29.50
28
|
|
24 tháng
(2024-03-25) |
-1.52 | -5.16% | 2,251,200 | -242,850 | -5.4 |
21.47
30.38
28
|
|
36 tháng
(2023-03-29) |
1.64 | 6.21% | 4,487,600 | 137,791 | 8.2 |
21.47
30.75
28
|
|
60 tháng
(2021-04-08) |
10.96 | 64.33% | 10,668,000 | 4,236 | -9.6 |
15.15
37.80
28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/10/2007 |
6.10
|
24,230 | 6.10 | 6.10 | 6.05 | 0 | 200 | 0 |
| 28/09/2007 |
6.10
|
37,600 | 6.05 | 6.16 | 6.07 | 0 | 0 | 0 |
| 27/09/2007 |
6.05
|
12,300 | 5.91 | 6.05 | 5.88 | 0 | 300 | 0 |
| 26/09/2007 |
5.91
|
20,900 | 5.96 | 5.96 | 5.85 | 0 | 500 | 0 |
| 25/09/2007 |
5.96
|
18,770 | 6.02 | 6.13 | 5.96 | 1,370 | 300 | 0 |
| 24/09/2007 |
6.02
|
21,480 | 5.85 | 6.02 | 5.85 | 0 | 0 | 0 |
| 21/09/2007 |
5.85
|
30,430 | 5.96 | 5.96 | 5.82 | 1,080 | 0 | 0 |
| 20/09/2007 |
5.96
|
12,320 | 6.10 | 6.10 | 5.93 | 0 | 0 | 0 |
| 19/09/2007 |
6.10
|
50,200 | 5.85 | 6.13 | 5.99 | 0 | 1,000 | 0 |
| 18/09/2007 |
5.85
|
22,730 | 5.57 | 5.85 | 5.68 | 0 | 0 | 0 |
| 17/09/2007 |
5.57
|
28,960 | 5.49 | 5.57 | 5.52 | 500 | 0 | 0 |
| 14/09/2007 |
5.49
|
18,730 | 5.46 | 5.49 | 5.43 | 0 | 0 | 0 |
| 13/09/2007 |
5.46
|
6,090 | 5.49 | 5.49 | 5.46 | 0 | 0 | 0 |
| 12/09/2007 |
5.49
|
8,500 | 5.52 | 5.52 | 5.49 | 450 | 0 | 0 |
| 11/09/2007 |
5.52
|
15,410 | 5.52 | 5.57 | 5.52 | 0 | 0 | 0 |
| 10/09/2007 |
5.52
|
12,190 | 5.43 | 5.52 | 5.43 | 900 | 0 | 0 |
| 07/09/2007 |
5.43
|
16,280 | 5.43 | 5.46 | 5.43 | 0 | 0 | 0 |
| 06/09/2007 |
5.43
|
10,370 | 5.43 | 5.46 | 5.38 | 0 | 0 | 0 |
| 05/09/2007 |
5.43
|
3,620 | 5.52 | 5.52 | 5.43 | 100 | 0 | 0 |
| 04/09/2007 |
5.52
|
13,450 | 5.46 | 5.52 | 5.46 | 0 | 0 | 0 |
| 31/08/2007 |
5.46
|
9,020 | 5.43 | 5.49 | 5.41 | 0 | 0 | 0 |
| 30/08/2007 |
5.43
|
10,920 | 5.41 | 5.46 | 5.15 | 0 | 0 | 0 |
| 29/08/2007 |
5.41
|
10,600 | 5.46 | 5.46 | 5.29 | 1,400 | 0 | 0 |
| 28/08/2007 |
5.46
|
37,520 | 5.57 | 5.57 | 5.46 | 150 | 500 | 0 |
| 27/08/2007 |
5.57
|
47,730 | 5.32 | 5.57 | 5.35 | 0 | 0 | 0 |
| 24/08/2007 |
5.32
|
48,590 | 5.18 | 5.38 | 5.29 | 0 | 0 | 0 |
| 23/08/2007 |
5.18
|
24,160 | 5.07 | 5.21 | 5.04 | 500 | 0 | 0 |
| 22/08/2007 |
5.07
|
12,410 | 5.04 | 5.10 | 5.04 | 500 | 0 | 0 |
| 21/08/2007 |
5.04
|
9,840 | 5.07 | 5.07 | 5.04 | 0 | 0 | 0 |
| 20/08/2007 |
5.07
|
6,770 | 5.07 | 5.07 | 5.02 | 520 | 0 | 0 |
| 17/08/2007 |
5.07
|
12,230 | 4.99 | 5.07 | 4.99 | 0 | 0 | 0 |
| 16/08/2007 |
4.99
|
7,850 | 5.10 | 5.10 | 4.99 | 0 | 0 | 0 |
| 15/08/2007 |
5.10
|
1,590 | 5.10 | 5.10 | 5.10 | 140 | 0 | 0 |
| 14/08/2007 |
5.10
|
5,850 | 4.99 | 5.10 | 5.10 | 100 | 0 | 0 |
| 13/08/2007 |
4.99
|
10,650 | 5.10 | 5.10 | 4.99 | 0 | 0 | 0 |
| 10/08/2007 |
5.10
|
5,820 | 5.15 | 5.18 | 5.04 | 0 | 0 | 0 |
| 09/08/2007 |
5.15
|
19,950 | 5.10 | 5.15 | 5.10 | 0 | 890 | 0 |
| 08/08/2007 |
5.10
|
7,230 | 5.13 | 5.13 | 5.07 | 190 | 0 | 0 |
| 07/08/2007 |
5.13
|
11,570 | 5.15 | 5.15 | 5.07 | 0 | 0 | 0 |
| 06/08/2007 |
5.15
|
11,630 | 5.15 | 5.18 | 5.15 | 20 | 0 | 0 |
| 03/08/2007 |
5.15
|
38,210 | 5.29 | 5.29 | 5.07 | 30 | 1,200 | 0 |
| 02/08/2007 |
5.29
|
27,440 | 5.04 | 5.29 | 5.29 | 890 | 100 | 0 |
| 01/08/2007 |
5.04
|
17,210 | 4.82 | 5.04 | 4.79 | 0 | 0 | 0 |
| 31/07/2007 |
4.82
|
12,170 | 4.96 | 4.99 | 4.82 | 0 | 500 | 0 |
| 30/07/2007 |
4.96
|
21,400 | 4.74 | 4.96 | 4.88 | 0 | 0 | 0 |
| 27/07/2007 |
4.74
|
15,560 | 4.79 | 4.79 | 4.74 | 0 | 0 | 0 |
| 26/07/2007 |
4.79
|
8,310 | 4.90 | 4.90 | 4.74 | 200 | 0 | 0 |
| 25/07/2007 |
4.90
|
7,630 | 4.93 | 4.93 | 4.88 | 200 | 0 | 0 |
| 24/07/2007 |
4.93
|
7,560 | 4.96 | 4.96 | 4.93 | 500 | 0 | 0 |
| 23/07/2007 |
4.96
|
5,750 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
| 20/07/2007 |
4.96
|
9,910 | 5.02 | 5.02 | 4.96 | 0 | 0 | 0 |
| 19/07/2007 |
5.02
|
7,350 | 5.02 | 5.02 | 5.02 | 1,000 | 300 | 0 |
| 18/07/2007 |
5.02
|
10,190 | 5.07 | 5.10 | 5.02 | 0 | 0 | 0 |
| 17/07/2007 |
5.07
|
4,680 | 5.02 | 5.18 | 5.07 | 0 | 400 | 0 |
| 16/07/2007 |
5.02
|
9,300 | 5.18 | 5.18 | 5.02 | 0 | 0 | 0 |
| 13/07/2007 |
5.18
|
4,880 | 5.13 | 5.18 | 5.13 | 0 | 0 | 0 |
| 12/07/2007 |
5.13
|
9,090 | 5.29 | 5.29 | 5.13 | 0 | 0 | 0 |
| 11/07/2007 |
5.29
|
16,570 | 5.27 | 5.29 | 5.29 | 0 | 200 | 0 |
| 10/07/2007 |
5.27
|
18,440 | 5.04 | 5.27 | 5.15 | 500 | 0 | 0 |
| 09/07/2007 |
5.04
|
5,110 | 4.99 | 5.04 | 4.99 | 1,000 | 0 | 0 |
| 06/07/2007 |
4.99
|
11,090 | 4.96 | 4.99 | 4.96 | 100 | 0 | 0 |
| 05/07/2007 |
4.96
|
24,720 | 5.15 | 5.15 | 4.96 | 0 | 0 | 0 |
| 04/07/2007 |
5.15
|
14,650 | 4.93 | 5.15 | 4.93 | 0 | 0 | 0 |
| 03/07/2007 |
4.93
|
27,740 | 4.93 | 4.93 | 4.71 | 200 | 2,400 | 0 |
| 02/07/2007 |
4.93
|
22,570 | 5.18 | 5.18 | 4.93 | 300 | 2,500 | 0 |
| 29/06/2007 |
5.18
|
19,630 | 5.29 | 5.29 | 5.18 | 0 | 1,780 | 0 |
| 28/06/2007 |
5.29
|
45,590 | 5.43 | 5.43 | 5.29 | 0 | 20,000 | 0 |
| 27/06/2007 |
5.43
|
33,750 | 5.60 | 5.68 | 5.43 | 500 | 0 | 0 |
| 26/06/2007 |
5.60
|
33,870 | 5.60 | 5.60 | 5.54 | 400 | 0 | 0 |
| 25/06/2007 |
5.60
|
11,740 | 5.71 | 5.71 | 5.60 | 0 | 0 | 0 |
| 22/06/2007 |
5.71
|
16,460 | 5.77 | 5.77 | 5.63 | 0 | 0 | 0 |
| 21/06/2007 |
5.77
|
16,790 | 5.85 | 5.85 | 5.77 | 5,400 | 0 | 0 |
| 20/06/2007 |
5.85
|
11,830 | 5.80 | 5.85 | 5.80 | 100 | 0 | 0 |
| 19/06/2007 |
5.80
|
26,230 | 5.85 | 5.85 | 5.80 | 0 | 0 | 0 |
| 18/06/2007 |
5.85
|
14,960 | 5.91 | 5.91 | 5.85 | 0 | 0 | 0 |
| 15/06/2007 |
5.91
|
12,740 | 5.96 | 5.96 | 5.91 | 610 | 0 | 0 |
| 14/06/2007 |
5.96
|
6,530 | 5.96 | 6.05 | 5.96 | 0 | 0 | 0 |
| 13/06/2007 |
5.96
|
11,350 | 5.96 | 5.96 | 5.93 | 0 | 500 | 0 |
| 12/06/2007 |
5.96
|
22,040 | 5.85 | 5.96 | 5.85 | 0 | 0 | 0 |
| 11/06/2007 |
5.85
|
49,080 | 5.91 | 5.91 | 5.80 | 14,390 | 0 | 0 |
| 08/06/2007 |
5.91
|
17,990 | 6.07 | 6.07 | 5.91 | 0 | 0 | 0 |
| 07/06/2007 |
6.07
|
22,970 | 5.93 | 6.13 | 6.02 | 0 | 500 | 0 |
| 06/06/2007 |
5.93
|
26,520 | 5.82 | 5.93 | 5.80 | 200 | 4,370 | 0 |
| 05/06/2007 |
5.82
|
32,970 | 6.10 | 6.10 | 5.82 | 500 | 20 | 0 |
| 04/06/2007 |
6.10
|
19,650 | 6.21 | 6.21 | 6.10 | 0 | 0 | 0 |
| 01/06/2007 |
6.21
|
55,170 | 6.21 | 6.35 | 6.21 | 0 | 0 | 0 |
| 31/05/2007 |
6.21
|
26,970 | 5.93 | 6.21 | 6.13 | 0 | 0 | 0 |
| 30/05/2007 |
5.93
|
43,940 | 6.21 | 6.21 | 5.93 | 0 | 2,000 | 0 |
| 29/05/2007 |
6.21
|
34,400 | 6.49 | 6.49 | 6.21 | 2,000 | 0 | 0 |
| 28/05/2007 |
6.49
|
55,880 | 6.49 | 6.49 | 6.35 | 560 | 0 | 0 |
| 25/05/2007 |
6.49
|
86,770 | 6.19 | 6.49 | 6.41 | 0 | 0 | 0 |
| 24/05/2007 |
6.19
|
111,820 | 6.19 | 6.49 | 6.19 | 300 | 700 | 0 |
| 23/05/2007 |
6.19
|
12,290 | 5.91 | 6.19 | 6.19 | 0 | 300 | 0 |
| 22/05/2007 |
5.91
|
7,370 | 5.63 | 5.91 | 5.91 | 0 | 0 | 0 |
| 21/05/2007 |
5.63
|
7,560 | 5.38 | 5.63 | 5.63 | 0 | 0 | 0 |
| 18/05/2007 |
5.38
|
46,300 | 5.13 | 5.38 | 5.24 | 0 | 0 | 0 |
| 17/05/2007 |
5.13
|
14,160 | 5.04 | 5.13 | 4.99 | 0 | 0 | 0 |
| 16/05/2007 |
5.04
|
24,550 | 5.04 | 5.15 | 5.04 | 0 | 0 | 0 |
| 15/05/2007 |
5.04
|
38,720 | 5.02 | 5.21 | 5.04 | 100 | 0 | 0 |
| 14/05/2007 |
5.02
|
29,260 | 4.88 | 5.02 | 5.02 | 0 | 0 | 0 |