| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.02 | -0.21% | 13,300 | 0 | 0 |
9.50
11.05
9.50
|
|
2 tháng
(2026-06-01) |
1.80 | 23.38% | 3,535,700 | 0 | 0 |
5.96
11.05
9.50
|
|
3 tháng
(2026-05-04) |
-1.55 | -14.03% | 4,271,100 | 0 | 0 |
5.96
11.05
9.50
|
|
6 tháng
(2026-02-02) |
-3.50 | -26.92% | 4,316,700 | 0 | 0 |
5.96
13.45
9.50
|
|
12 tháng
(2025-08-04) |
0.65 | 7.34% | 10,871,100 | -9,900 | -0.1 |
5.96
13.80
9.50
|
|
24 tháng
(2024-08-09) |
2.71 | 39.91% | 12,568,100 | -38,500 | -0.4 |
5.73
13.80
9.50
|
|
36 tháng
(2023-08-15) |
3.38 | 55.23% | 15,995,600 | -41,800 | -0.4 |
5.20
13.80
9.50
|
|
60 tháng
(2021-08-25) |
0.28 | 2.99% | 18,819,900 | -24,304 | 1.4 |
5.09
13.80
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/02/2008 |
4.78
|
17,270 | 5.03 | 5.03 | 4.78 | 0 | 0 | 0 |
| 20/02/2008 |
5.03
|
43,850 | 5.29 | 5.39 | 5.03 | 0 | 1,540 | 0 |
| 19/02/2008 |
5.29
|
63,570 | 5.56 | 5.56 | 5.29 | 0 | 0 | 0 |
| 18/02/2008 |
5.56
|
13,360 | 5.85 | 5.85 | 5.56 | 0 | 0 | 0 |
| 15/02/2008 |
5.85
|
50,320 | 6.13 | 6.13 | 5.85 | 0 | 0 | 0 |
| 14/02/2008 |
6.13
|
81,140 | 6.32 | 6.63 | 6.13 | 0 | 0 | 0 |
| 13/02/2008 |
6.32
|
83,300 | 6.07 | 6.32 | 6.19 | 2,000 | 0 | 0 |
| 12/02/2008 |
6.07
|
8,450 | 5.78 | 6.07 | 6.07 | 0 | 0 | 0 |
| 01/02/2008 |
5.78
|
7,020 | 5.51 | 5.78 | 5.78 | 0 | 0 | 0 |
| 31/01/2008 |
5.51
|
121,720 | 5.25 | 5.51 | 5.26 | 0 | 0 | 0 |
| 30/01/2008 |
5.25
|
11,740 | 5.00 | 5.25 | 5.25 | 100 | 0 | 0 |
| 29/01/2008 |
5.00
|
25,820 | 4.77 | 5.00 | 4.83 | 0 | 0 | 0 |
| 28/01/2008 |
4.77
|
19,370 | 4.83 | 4.83 | 4.71 | 1,000 | 0 | 0 |
| 25/01/2008 |
4.83
|
21,080 | 4.71 | 4.83 | 4.59 | 0 | 0 | 0 |
| 24/01/2008 |
4.71
|
43,250 | 4.71 | 4.93 | 4.71 | 0 | 0 | 0 |
| 23/01/2008 |
4.71
|
36,160 | 4.95 | 4.95 | 4.71 | 0 | 0 | 0 |
| 22/01/2008 |
4.95
|
33,860 | 4.83 | 5.02 | 4.83 | 0 | 0 | 0 |
| 21/01/2008 |
4.83
|
7,300 | 4.85 | 4.94 | 4.83 | 0 | 0 | 0 |
| 18/01/2008 |
4.85
|
8,950 | 4.92 | 4.92 | 4.83 | 0 | 0 | 0 |
| 17/01/2008 |
4.92
|
38,080 | 5.16 | 5.26 | 4.92 | 0 | 0 | 0 |
| 16/01/2008 |
5.16
|
21,100 | 4.93 | 5.16 | 4.93 | 0 | 0 | 0 |
| 15/01/2008 |
4.93
|
21,450 | 5.18 | 5.18 | 4.93 | 0 | 0 | 0 |
| 14/01/2008 |
5.18
|
6,990 | 5.45 | 5.45 | 5.18 | 0 | 0 | 0 |
| 11/01/2008 |
5.45
|
9,750 | 5.65 | 5.82 | 5.42 | 0 | 0 | 0 |
| 10/01/2008 |
5.65
|
14,930 | 5.94 | 5.94 | 5.65 | 0 | 0 | 0 |
| 09/01/2008 |
5.94
|
10,100 | 6.07 | 6.13 | 5.94 | 0 | 0 | 0 |
| 08/01/2008 |
6.07
|
17,050 | 6.01 | 6.13 | 6.01 | 0 | 0 | 0 |
| 07/01/2008 |
6.01
|
12,670 | 6.32 | 6.32 | 6.01 | 0 | 0 | 0 |
| 04/01/2008 |
6.32
|
9,650 | 6.32 | 6.38 | 6.13 | 0 | 0 | 0 |
| 03/01/2008 |
6.32
|
12,640 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
| 02/01/2008 |
6.32
|
9,070 | 6.56 | 6.63 | 6.32 | 0 | 0 | 0 |
| 28/12/2007 |
6.56
|
17,450 | 6.32 | 6.56 | 6.38 | 0 | 0 | 0 |
| 27/12/2007 |
6.32
|
31,810 | 6.25 | 6.32 | 6.25 | 0 | 0 | 0 |
| 26/12/2007 |
6.25
|
30,030 | 6.44 | 6.44 | 6.19 | 0 | 0 | 0 |
| 25/12/2007 |
6.44
|
15,300 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
| 24/12/2007 |
6.44
|
10,560 | 6.50 | 6.50 | 6.44 | 0 | 0 | 0 |
| 21/12/2007 |
6.50
|
10,410 | 6.50 | 6.63 | 6.50 | 0 | 0 | 0 |
| 20/12/2007 |
6.50
|
17,520 | 6.56 | 6.69 | 6.50 | 2,000 | 0 | 0 |
| 19/12/2007 |
6.56
|
48,490 | 6.32 | 6.63 | 6.50 | 0 | 0 | 0 |
| 18/12/2007 |
6.32
|
8,300 | 6.50 | 6.50 | 6.25 | 0 | 0 | 0 |
| 17/12/2007 |
6.50
|
34,500 | 6.81 | 6.81 | 6.50 | 1,000 | 0 | 0 |
| 14/12/2007 |
6.81
|
16,180 | 6.75 | 6.87 | 6.81 | 0 | 0 | 0 |
| 13/12/2007 |
6.75
|
24,250 | 6.81 | 6.81 | 6.75 | 0 | 0 | 0 |
| 12/12/2007 |
6.81
|
62,960 | 7.06 | 7.31 | 6.81 | 0 | 0 | 0 |
| 11/12/2007 |
7.06
|
19,050 | 7.24 | 7.24 | 6.94 | 0 | 0 | 0 |
| 10/12/2007 |
7.24
|
11,010 | 7.43 | 7.43 | 7.24 | 0 | 0 | 0 |
| 07/12/2007 |
7.43
|
14,980 | 7.43 | 7.43 | 7.37 | 0 | 0 | 0 |
| 06/12/2007 |
7.43
|
20,270 | 7.24 | 7.43 | 7.18 | 0 | 0 | 0 |
| 05/12/2007 |
7.24
|
49,750 | 7.55 | 7.55 | 7.24 | 0 | 0 | 0 |
| 04/12/2007 |
7.55
|
100,090 | 7.80 | 7.80 | 7.43 | 0 | 0 | 0 |
| 03/12/2007 |
7.80
|
17,540 | 8.05 | 8.30 | 7.80 | 0 | 0 | 0 |
| 30/11/2007 |
8.05
|
27,510 | 8.36 | 8.42 | 8.05 | 100 | 0 | 0 |
| 29/11/2007 |
8.36
|
162,750 | 8.55 | 8.55 | 8.24 | 0 | 0 | 0 |
| 28/11/2007 |
8.55
|
270,120 | 8.55 | 8.55 | 8.05 | 0 | 0 | 0 |
| 30/11/-0001 |
0.98
|
100 | 0.98 | 0.98 | 0.98 | 0 | 0 | 0 |