| 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) |
1.50 | 5.45% | 46,700 | -6,100 | 0 |
25.90
29
29
|
|
2 tháng
(2026-03-02) |
-0.50 | -1.69% | 122,400 | 7,200 | 0.3 |
25.90
29.50
29
|
|
3 tháng
(2026-01-29) |
2 | 7.41% | 253,000 | 7,700 | 0.4 |
25.90
29.50
29
|
|
6 tháng
(2025-10-31) |
3.84 | 15.26% | 433,700 | -28,100 | -0.6 |
23.80
29.50
29
|
|
12 tháng
(2025-05-05) |
3.95 | 15.79% | 849,100 | -294,300 | -7.5 |
23.80
29.50
29
|
|
24 tháng
(2024-05-09) |
0.62 | 2.19% | 2,175,400 | -295,550 | -7.2 |
21.47
30.38
29
|
|
36 tháng
(2023-05-15) |
1.11 | 3.99% | 4,109,800 | 91,241 | 6.3 |
21.47
30.75
29
|
|
60 tháng
(2021-05-25) |
13.52 | 87.31% | 10,416,200 | 7,436 | -9.3 |
15.15
37.80
29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/11/2007 |
7.24
|
35,360 | 7.61 | 7.61 | 7.24 | 2,000 | 670 | 0 |
| 14/11/2007 |
7.61
|
41,400 | 7.24 | 7.61 | 7.41 | 0 | 0 | 0 |
| 13/11/2007 |
7.24
|
23,470 | 7.61 | 7.61 | 7.24 | 0 | 0 | 0 |
| 12/11/2007 |
7.61
|
20,510 | 8.00 | 8.00 | 7.61 | 0 | 0 | 0 |
| 09/11/2007 |
8.00
|
27,030 | 8.22 | 8.22 | 7.94 | 500 | 0 | 0 |
| 08/11/2007 |
8.22
|
27,390 | 8.30 | 8.30 | 8.14 | 0 | 0 | 0 |
| 07/11/2007 |
8.30
|
6,040 | 8.30 | 8.36 | 8.25 | 0 | 0 | 0 |
| 06/11/2007 |
8.30
|
76,640 | 8.02 | 8.39 | 8.25 | 0 | 0 | 0 |
| 05/11/2007 |
8.02
|
22,190 | 7.97 | 8.02 | 7.89 | 200 | 0 | 0 |
| 02/11/2007 |
7.97
|
14,000 | 8.14 | 8.14 | 7.83 | 0 | 500 | 0 |
| 01/11/2007 |
8.14
|
14,130 | 7.83 | 8.22 | 7.94 | 0 | 0 | 0 |
| 31/10/2007 |
7.83
|
38,010 | 8.22 | 8.22 | 7.83 | 0 | 200 | 0 |
| 30/10/2007 |
8.22
|
27,620 | 8.50 | 8.50 | 8.19 | 0 | 500 | 0 |
| 29/10/2007 |
8.50
|
61,310 | 8.22 | 8.61 | 8.22 | 0 | 50 | 0 |
| 26/10/2007 |
8.22
|
26,890 | 7.83 | 8.22 | 8.22 | 0 | 0 | 0 |
| 25/10/2007 |
7.83
|
49,640 | 7.49 | 7.86 | 7.77 | 0 | 500 | 0 |
| 24/10/2007 |
7.49
|
41,910 | 7.36 | 7.52 | 7.41 | 500 | 0 | 0 |
| 23/10/2007 |
7.36
|
17,890 | 7.49 | 7.49 | 7.33 | 0 | 0 | 0 |
| 22/10/2007 |
7.49
|
15,080 | 7.52 | 7.52 | 7.38 | 0 | 0 | 0 |
| 19/10/2007 |
7.52
|
47,520 | 7.30 | 7.52 | 7.30 | 2,170 | 0 | 0 |
| 18/10/2007 |
7.30
|
42,440 | 7.52 | 7.66 | 7.24 | 50 | 0 | 0 |
| 17/10/2007 |
7.52
|
69,670 | 7.38 | 7.61 | 7.02 | 0 | 0 | 0 |
| 16/10/2007 |
7.38
|
6,280 | 7.05 | 7.38 | 7.38 | 0 | 0 | 0 |
| 15/10/2007 |
7.05
|
31,430 | 6.71 | 7.05 | 7.05 | 2,000 | 0 | 0 |
| 12/10/2007 |
6.71
|
25,540 | 6.41 | 6.71 | 6.46 | 0 | 0 | 0 |
| 11/10/2007 |
6.41
|
12,070 | 6.44 | 6.52 | 6.41 | 100 | 0 | 0 |
| 10/10/2007 |
6.44
|
27,700 | 6.35 | 6.49 | 6.41 | 0 | 0 | 0 |
| 09/10/2007 |
6.35
|
22,000 | 6.41 | 6.55 | 6.35 | 0 | 0 | 0 |
| 08/10/2007 |
6.41
|
14,700 | 6.38 | 6.46 | 6.41 | 0 | 0 | 0 |
| 05/10/2007 |
6.38
|
28,850 | 6.30 | 6.41 | 6.30 | 0 | 0 | 0 |
| 04/10/2007 |
6.30
|
35,230 | 6.13 | 6.44 | 6.27 | 0 | 700 | 0 |
| 03/10/2007 |
6.13
|
24,640 | 6.10 | 6.13 | 6.05 | 0 | 150 | 0 |
| 02/10/2007 |
6.10
|
23,460 | 6.10 | 6.19 | 6.10 | 100 | 300 | 0 |
| 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 |