| 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 | -14.40% | 4,233,300 | -163,900 | -2.2 |
10.50
12.80
10.90
|
|
2 tháng
(2026-01-12) |
-2.80 | -20.74% | 14,814,400 | -438,900 | -5.8 |
10.50
14.45
10.90
|
|
3 tháng
(2025-12-15) |
-2.20 | -17.05% | 18,863,300 | -674,900 | -9.0 |
10.50
14.45
10.90
|
|
6 tháng
(2025-09-15) |
-2.95 | -21.61% | 53,378,200 | 30,300 | 0.7 |
10.50
16.80
10.90
|
|
12 tháng
(2025-03-18) |
4.72 | 78.93% | 140,709,700 | -165,893 | -2.7 |
5.70
16.80
10.90
|
|
24 tháng
(2024-03-25) |
-1 | -8.55% | 414,607,700 | 347,669 | 3.7 |
5.70
20.20
10.90
|
|
36 tháng
(2023-03-29) |
1.02 | 10.54% | 542,829,200 | 265,469 | 2.5 |
5.70
20.20
10.90
|
|
60 tháng
(2021-04-08) |
-14.35 | -57.28% | 781,858,600 | -5,771,642 | -218.4 |
5.70
45.01
10.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 01/10/2007 |
6.80
|
109,090 | 6.80 | 6.92 | 6.80 | 6,600 | 2,000 | 0 |
| 28/09/2007 |
6.80
|
127,230 | 6.69 | 6.80 | 6.69 | 3,000 | 0 | 0 |
| 27/09/2007 |
6.69
|
63,150 | 6.86 | 6.86 | 6.63 | 0 | 0 | 0 |
| 26/09/2007 |
6.86
|
115,980 | 6.86 | 7.15 | 6.57 | 0 | 500 | 0 |
| 25/09/2007 |
6.86
|
124,270 | 6.57 | 6.86 | 6.80 | 2,000 | 1,000 | 0 |
| 24/09/2007 |
6.57
|
58,950 | 6.57 | 6.63 | 6.51 | 2,560 | 0 | 0 |
| 21/09/2007 |
6.57
|
169,770 | 6.40 | 6.63 | 6.45 | 15,260 | 500 | 0 |
| 20/09/2007 |
6.40
|
122,460 | 6.11 | 6.40 | 6.22 | 10,200 | 0 | 0 |
| 19/09/2007 |
6.11
|
35,660 | 6.11 | 6.17 | 6.11 | 200 | 0 | 0 |
| 18/09/2007 |
6.11
|
12,940 | 6.17 | 6.17 | 6.11 | 1,700 | 0 | 0 |
| 17/09/2007 |
6.17
|
24,360 | 6.11 | 6.17 | 6.05 | 0 | 0 | 0 |
| 14/09/2007 |
6.11
|
31,320 | 6.22 | 6.22 | 6.11 | 1,000 | 0 | 0 |
| 13/09/2007 |
6.22
|
45,060 | 6.05 | 6.22 | 6.11 | 6,000 | 2,000 | 0 |
| 12/09/2007 |
6.05
|
28,990 | 6.28 | 6.28 | 6.05 | 100 | 1,000 | 0 |
| 11/09/2007 |
6.28
|
87,700 | 5.99 | 6.28 | 6.05 | 1,000 | 0 | 0 |
| 10/09/2007 |
5.99
|
26,960 | 5.99 | 5.99 | 5.94 | 5,100 | 500 | 0 |
| 07/09/2007 |
5.99
|
24,550 | 5.88 | 5.99 | 5.88 | 2,590 | 0 | 0 |
| 06/09/2007 |
5.88
|
33,030 | 5.88 | 5.94 | 5.82 | 16,480 | 0 | 0 |
| 05/09/2007 |
5.88
|
18,960 | 5.82 | 5.88 | 5.82 | 0 | 0 | 0 |
| 04/09/2007 |
5.82
|
23,650 | 5.76 | 5.94 | 5.82 | 2,990 | 0 | 0 |
| 31/08/2007 |
5.76
|
12,070 | 5.75 | 5.76 | 5.71 | 0 | 0 | 0 |
| 30/08/2007 |
5.75
|
10,630 | 5.75 | 5.76 | 5.71 | 3,500 | 0 | 0 |
| 29/08/2007 |
5.75
|
13,370 | 5.76 | 5.76 | 5.62 | 0 | 0 | 0 |
| 28/08/2007 |
5.76
|
31,790 | 5.74 | 5.82 | 5.74 | 0 | 0 | 0 |
| 27/08/2007 |
5.74
|
21,030 | 5.76 | 5.76 | 5.73 | 0 | 0 | 0 |
| 24/08/2007 |
5.76
|
20,450 | 5.65 | 5.76 | 5.66 | 0 | 500 | 0 |
| 23/08/2007 |
5.65
|
13,070 | 5.74 | 5.74 | 5.65 | 0 | 0 | 0 |
| 22/08/2007 |
5.74
|
5,630 | 5.75 | 5.75 | 5.74 | 0 | 0 | 0 |
| 21/08/2007 |
5.75
|
10,070 | 5.76 | 5.76 | 5.75 | 0 | 0 | 0 |
| 20/08/2007 |
5.76
|
12,270 | 5.82 | 5.82 | 5.71 | 0 | 0 | 0 |
| 17/08/2007 |
5.82
|
6,080 | 5.76 | 5.82 | 5.75 | 0 | 0 | 0 |
| 16/08/2007 |
5.76
|
19,260 | 5.88 | 5.88 | 5.76 | 0 | 500 | 0 |
| 15/08/2007 |
5.88
|
9,560 | 5.88 | 5.99 | 5.82 | 500 | 250 | 0 |
| 14/08/2007 |
5.88
|
14,400 | 5.88 | 5.88 | 5.82 | 0 | 0 | 0 |
| 13/08/2007 |
5.88
|
16,890 | 5.88 | 5.88 | 5.72 | 100 | 250 | 0 |
| 10/08/2007 |
5.88
|
26,620 | 5.94 | 5.94 | 5.88 | 3,000 | 0 | 0 |
| 09/08/2007 |
5.94
|
31,640 | 5.88 | 5.94 | 5.82 | 0 | 0 | 0 |
| 08/08/2007 |
5.88
|
12,980 | 5.94 | 5.94 | 5.88 | 0 | 0 | 0 |
| 07/08/2007 |
5.94
|
12,480 | 5.88 | 5.94 | 5.76 | 500 | 1,000 | 0 |
| 06/08/2007 |
5.88
|
22,950 | 5.82 | 5.88 | 5.76 | 100 | 2,400 | 0 |
| 03/08/2007 |
5.82
|
25,370 | 5.94 | 5.94 | 5.82 | 0 | 0 | 0 |
| 02/08/2007 |
5.94
|
24,750 | 6.11 | 6.11 | 5.94 | 0 | 3,000 | 0 |
| 01/08/2007 |
6.11
|
30,170 | 5.99 | 6.17 | 5.99 | 20 | 0 | 0 |
| 31/07/2007 |
5.99
|
26,850 | 5.94 | 5.99 | 5.94 | 200 | 0 | 0 |
| 30/07/2007 |
5.94
|
16,700 | 6.05 | 6.05 | 5.94 | 0 | 0 | 0 |
| 27/07/2007 |
6.05
|
33,250 | 6.05 | 6.05 | 5.99 | 0 | 0 | 0 |
| 26/07/2007 |
6.05
|
39,300 | 6.34 | 6.34 | 6.05 | 0 | 0 | 0 |
| 25/07/2007 |
6.34
|
60,120 | 6.34 | 6.45 | 6.28 | 6,300 | 0 | 0 |
| 24/07/2007 |
6.34
|
61,760 | 6.45 | 6.45 | 6.34 | 0 | 50 | 0 |
| 23/07/2007 |
6.45
|
153,550 | 6.22 | 6.51 | 6.45 | 1,000 | 1,560 | 0 |
| 20/07/2007 |
6.22
|
71,340 | 5.99 | 6.22 | 5.99 | 3,000 | 0 | 0 |
| 19/07/2007 |
5.99
|
14,090 | 5.94 | 5.99 | 5.88 | 500 | 0 | 0 |
| 18/07/2007 |
5.94
|
16,620 | 5.99 | 5.99 | 5.88 | 0 | 120 | 0 |
| 17/07/2007 |
5.99
|
25,780 | 5.94 | 5.99 | 5.94 | 0 | 0 | 0 |
| 16/07/2007 |
5.94
|
23,340 | 5.99 | 5.99 | 5.88 | 0 | 10 | 0 |
| 13/07/2007 |
5.99
|
31,430 | 5.99 | 5.99 | 5.99 | 1,340 | 0 | 0 |
| 12/07/2007 |
5.99
|
21,160 | 6.05 | 6.05 | 5.99 | 0 | 0 | 0 |
| 11/07/2007 |
6.05
|
26,860 | 5.94 | 6.05 | 5.99 | 0 | 300 | 0 |
| 10/07/2007 |
5.94
|
21,740 | 5.88 | 5.99 | 5.94 | 680 | 0 | 0 |
| 09/07/2007 |
5.88
|
21,960 | 5.75 | 5.88 | 5.82 | 1,000 | 0 | 0 |
| 06/07/2007 |
5.75
|
13,760 | 5.65 | 5.75 | 5.65 | 1,000 | 0 | 0 |
| 05/07/2007 |
5.65
|
15,170 | 5.74 | 5.88 | 5.65 | 0 | 0 | 0 |
| 04/07/2007 |
5.74
|
6,480 | 5.47 | 5.74 | 5.47 | 0 | 0 | 0 |
| 03/07/2007 |
5.47
|
23,950 | 5.76 | 5.76 | 5.47 | 200 | 0 | 0 |
| 02/07/2007 |
5.76
|
23,180 | 5.88 | 5.88 | 5.76 | 50 | 3,000 | 0 |
| 29/06/2007 |
5.88
|
23,040 | 5.76 | 5.88 | 5.76 | 2,910 | 6,250 | 0 |
| 28/06/2007 |
5.76
|
17,720 | 5.88 | 5.88 | 5.76 | 350 | 1,000 | 0 |
| 27/06/2007 |
5.88
|
30,750 | 5.94 | 5.94 | 5.88 | 0 | 0 | 0 |
| 26/06/2007 |
5.94
|
42,020 | 6.05 | 6.05 | 5.94 | 400 | 100 | 0 |
| 25/06/2007 |
6.05
|
11,120 | 6.17 | 6.17 | 6.05 | 0 | 0 | 0 |
| 22/06/2007 |
6.17
|
23,490 | 6.17 | 6.17 | 5.99 | 1,950 | 0 | 0 |
| 21/06/2007 |
6.17
|
21,610 | 6.40 | 6.40 | 6.17 | 1,540 | 0 | 0 |
| 20/06/2007 |
6.40
|
99,320 | 6.40 | 6.69 | 6.40 | 520 | 300 | 0 |
| 19/06/2007 |
6.40
|
133,250 | 6.11 | 6.40 | 6.40 | 5,000 | 5,000 | 0 |
| 18/06/2007 |
6.11
|
59,530 | 5.99 | 6.17 | 6.11 | 0 | 300 | 0 |
| 15/06/2007 |
5.99
|
47,280 | 5.88 | 5.99 | 5.94 | 1,400 | 300 | 0 |
| 14/06/2007 |
5.88
|
27,050 | 5.88 | 5.94 | 5.88 | 0 | 800 | 0 |
| 13/06/2007 |
5.88
|
20,400 | 5.82 | 5.88 | 5.76 | 2,200 | 0 | 0 |
| 12/06/2007 |
5.82
|
14,100 | 5.88 | 5.88 | 5.82 | 200 | 0 | 0 |
| 11/06/2007 |
5.88
|
24,920 | 5.82 | 5.99 | 5.88 | 0 | 0 | 0 |
| 08/06/2007 |
5.82
|
30,650 | 5.76 | 5.88 | 5.76 | 240 | 0 | 0 |
| 07/06/2007 |
5.76
|
40,030 | 5.65 | 5.76 | 5.65 | 6,670 | 0 | 0 |
| 06/06/2007 |
5.65
|
28,550 | 5.65 | 5.65 | 5.53 | 4,190 | 0 | 0 |
| 05/06/2007 |
5.65
|
21,370 | 5.82 | 5.82 | 5.65 | 1,710 | 0 | 0 |
| 04/06/2007 |
5.82
|
29,230 | 5.88 | 5.88 | 5.76 | 250 | 0 | 0 |
| 01/06/2007 |
5.88
|
19,840 | 5.94 | 5.99 | 5.88 | 2,400 | 0 | 0 |
| 31/05/2007 |
5.94
|
12,000 | 5.99 | 5.99 | 5.94 | 0 | 0 | 0 |
| 30/05/2007 |
5.99
|
10,730 | 5.99 | 5.99 | 5.88 | 200 | 1,240 | 0 |
| 29/05/2007 |
5.99
|
27,460 | 6.11 | 6.11 | 5.99 | 1,500 | 760 | 0 |
| 28/05/2007 |
6.11
|
37,110 | 5.99 | 6.22 | 6.05 | 2,400 | 0 | 0 |
| 25/05/2007 |
5.99
|
24,140 | 6.05 | 6.05 | 5.82 | 1,000 | 0 | 0 |
| 24/05/2007 |
6.05
|
19,320 | 6.34 | 6.34 | 6.05 | 5,300 | 0 | 0 |
| 23/05/2007 |
6.34
|
51,170 | 6.11 | 6.40 | 6.34 | 2,200 | 0 | 0 |
| 22/05/2007 |
6.11
|
34,190 | 5.82 | 6.11 | 6.11 | 0 | 0 | 0 |
| 21/05/2007 |
5.82
|
28,930 | 5.65 | 5.82 | 5.76 | 0 | 0 | 0 |
| 18/05/2007 |
5.65
|
32,610 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 17/05/2007 |
5.65
|
28,500 | 5.65 | 5.65 | 5.59 | 0 | 100 | 0 |
| 16/05/2007 |
5.65
|
7,450 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
| 15/05/2007 |
5.65
|
27,640 | 5.65 | 5.76 | 5.65 | 1,100 | 0 | 0 |
| 14/05/2007 |
5.65
|
36,930 | 5.65 | 5.65 | 5.59 | 200 | 400 | 0 |