| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
1.30 | 15.29% | 30,600 | -200 | -0.0 |
8.50
9.80
9.80
|
|
2 tháng
(2025-10-06) |
1.40 | 16.67% | 168,800 | -15,200 | -0.1 |
7.30
9.80
9.80
|
|
3 tháng
(2025-09-05) |
3.70 | 60.66% | 357,900 | -14,700 | -0.1 |
6.10
9.80
9.80
|
|
6 tháng
(2025-06-09) |
3.50 | 55.56% | 1,003,700 | -72,800 | -0.5 |
5.50
9.80
9.80
|
|
12 tháng
(2024-12-09) |
-0.23 | -2.26% | 1,408,411 | -206,500 | -1.5 |
5.50
10.03
9.80
|
|
24 tháng
(2023-12-15) |
-1.56 | -13.76% | 1,549,442 | -229,000 | -1.8 |
5.50
11.92
9.80
|
|
36 tháng
(2022-12-20) |
-0.02 | -0.21% | 1,787,878 | -255,900 | -2.0 |
5.50
12.17
9.80
|
|
60 tháng
(2020-12-30) |
0.30 | 3.11% | 3,329,970 | -54,600 | 0.9 |
5.50
14.20
9.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/06/2007 |
6.85
|
21,090 | 6.55 | 6.85 | 6.55 | 5,000 | 300 | 0 |
| 25/06/2007 |
6.55
|
22,860 | 6.47 | 6.60 | 6.47 | 0 | 0 | 0 |
| 22/06/2007 |
6.47
|
13,440 | 6.60 | 6.60 | 6.34 | 0 | 7,150 | 0 |
| 21/06/2007 |
6.60
|
19,340 | 6.85 | 6.85 | 6.60 | 0 | 0 | 0 |
| 20/06/2007 |
6.85
|
9,970 | 6.85 | 6.85 | 6.72 | 0 | 0 | 0 |
| 19/06/2007 |
6.85
|
7,300 | 6.85 | 6.85 | 6.85 | 0 | 2,850 | 0 |
| 18/06/2007 |
6.85
|
16,270 | 7.10 | 7.10 | 6.85 | 2,000 | 5,000 | 0 |
| 15/06/2007 |
7.10
|
65,140 | 6.93 | 7.10 | 6.85 | 3,000 | 0 | 0 |
| 14/06/2007 |
6.93
|
14,380 | 7.08 | 7.08 | 6.85 | 0 | 0 | 0 |
| 13/06/2007 |
7.08
|
17,350 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
| 12/06/2007 |
7.08
|
38,690 | 7.08 | 7.08 | 6.83 | 11,500 | 0 | 0 |
| 11/06/2007 |
7.08
|
22,190 | 6.98 | 7.08 | 6.72 | 0 | 0 | 0 |
| 08/06/2007 |
6.98
|
83,260 | 6.93 | 7.10 | 6.93 | 0 | 8,290 | 0 |
| 07/06/2007 |
6.93
|
73,700 | 6.60 | 6.93 | 6.93 | 10,000 | 100 | 0 |
| 06/06/2007 |
6.60
|
27,640 | 6.34 | 6.60 | 6.34 | 4,000 | 320 | 0 |
| 05/06/2007 |
6.34
|
15,610 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
| 04/06/2007 |
6.34
|
22,790 | 6.60 | 6.60 | 6.34 | 500 | 1,500 | 0 |
| 01/06/2007 |
6.60
|
16,880 | 6.77 | 6.85 | 6.60 | 0 | 4,780 | 0 |
| 31/05/2007 |
6.77
|
18,470 | 6.47 | 6.77 | 6.47 | 7,890 | 0 | 0 |
| 30/05/2007 |
6.47
|
14,950 | 6.34 | 6.55 | 6.39 | 0 | 3,400 | 0 |
| 29/05/2007 |
6.34
|
20,150 | 6.60 | 6.60 | 6.34 | 0 | 9,000 | 0 |
| 28/05/2007 |
6.60
|
20,490 | 6.85 | 6.85 | 6.60 | 0 | 3,500 | 0 |
| 25/05/2007 |
6.85
|
41,030 | 6.85 | 6.85 | 6.62 | 0 | 0 | 0 |
| 24/05/2007 |
6.85
|
75,000 | 6.85 | 7.18 | 6.85 | 100 | 8,000 | 0 |
| 23/05/2007 |
6.85
|
7,740 | 6.55 | 6.85 | 6.85 | 0 | 0 | 0 |
| 22/05/2007 |
6.55
|
13,660 | 6.24 | 6.55 | 6.55 | 0 | 0 | 0 |
| 21/05/2007 |
6.24
|
29,540 | 5.96 | 6.24 | 6.24 | 0 | 3,000 | 0 |
| 18/05/2007 |
5.96
|
37,380 | 5.79 | 5.96 | 5.96 | 0 | 6,500 | 0 |
| 17/05/2007 |
5.79
|
6,430 | 5.84 | 5.84 | 5.58 | 0 | 0 | 0 |
| 16/05/2007 |
5.84
|
690 | 5.91 | 5.91 | 5.71 | 0 | 0 | 0 |
| 15/05/2007 |
5.91
|
10,360 | 5.96 | 5.96 | 5.91 | 0 | 0 | 0 |
| 14/05/2007 |
5.96
|
19,990 | 5.96 | 5.96 | 5.96 | 2,000 | 0 | 0 |
| 11/05/2007 |
5.96
|
7,980 | 5.84 | 5.96 | 5.84 | 5,000 | 0 | 0 |
| 10/05/2007 |
5.84
|
6,370 | 5.94 | 5.94 | 5.81 | 2,500 | 0 | 0 |
| 09/05/2007 |
5.94
|
6,290 | 5.96 | 5.96 | 5.94 | 0 | 3,000 | 0 |
| 08/05/2007 |
5.96
|
29,150 | 5.91 | 6.09 | 5.91 | 2,000 | 2,000 | 0 |
| 07/05/2007 |
5.91
|
18,440 | 5.63 | 5.91 | 5.84 | 5,000 | 0 | 0 |
| 04/05/2007 |
5.63
|
13,590 | 5.58 | 5.63 | 5.38 | 6,000 | 0 | 0 |
| 03/05/2007 |
5.58
|
14,700 | 5.79 | 5.79 | 5.51 | 0 | 0 | 0 |
| 02/05/2007 |
5.79
|
17,850 | 5.58 | 5.79 | 5.33 | 3,220 | 0 | 0 |
| 25/04/2007 |
5.58
|
7,450 | 5.33 | 5.58 | 5.51 | 0 | 0 | 0 |
| 24/04/2007 |
5.33
|
28,090 | 5.56 | 5.56 | 5.30 | 5,280 | 0 | 0 |
| 23/04/2007 |
5.56
|
17,220 | 5.84 | 5.84 | 5.56 | 0 | 0 | 0 |
| 20/04/2007 |
5.84
|
27,890 | 5.94 | 5.94 | 5.84 | 1,050 | 6,200 | 0 |
| 19/04/2007 |
5.94
|
35,400 | 5.66 | 5.94 | 5.94 | 0 | 0 | 0 |
| 18/04/2007 |
5.66
|
54,610 | 5.40 | 5.66 | 5.15 | 17,000 | 100 | 0 |
| 17/04/2007 |
5.40
|
8,650 | 5.68 | 5.68 | 5.40 | 0 | 0 | 0 |
| 16/04/2007 |
5.68
|
960 | 5.96 | 5.96 | 5.68 | 0 | 0 | 0 |
| 13/04/2007 |
5.96
|
9,600 | 6.27 | 6.27 | 5.96 | 0 | 0 | 0 |
| 12/04/2007 |
6.27
|
12,620 | 6.60 | 6.60 | 6.27 | 0 | 0 | 0 |
| 11/04/2007 |
6.60
|
27,190 | 6.85 | 6.85 | 6.55 | 1,700 | 0 | 0 |
| 10/04/2007 |
6.85
|
20,930 | 7.00 | 7.00 | 6.67 | 0 | 0 | 0 |
| 09/04/2007 |
7.00
|
15,600 | 7.36 | 7.36 | 7.00 | 90 | 0 | 0 |
| 06/04/2007 |
7.36
|
30,030 | 7.36 | 7.36 | 7.00 | 0 | 0 | 0 |
| 05/04/2007 |
7.36
|
18,720 | 7.74 | 7.74 | 7.36 | 0 | 0 | 0 |
| 04/04/2007 |
7.74
|
41,410 | 7.38 | 7.74 | 7.10 | 5,500 | 0 | 0 |
| 03/04/2007 |
7.38
|
19,550 | 7.76 | 7.76 | 7.38 | 0 | 0 | 0 |
| 02/04/2007 |
7.76
|
38,740 | 7.76 | 8.14 | 7.76 | 0 | 0 | 0 |
| 30/03/2007 |
7.76
|
22,890 | 7.41 | 7.76 | 7.76 | 0 | 0 | 0 |
| 29/03/2007 |
7.41
|
36,050 | 7.08 | 7.41 | 6.75 | 0 | 0 | 0 |
| 28/03/2007 |
7.08
|
26,430 | 7.43 | 7.43 | 7.08 | 0 | 0 | 0 |
| 27/03/2007 |
7.43
|
3,160 | 7.82 | 7.82 | 7.43 | 0 | 0 | 0 |
| 26/03/2007 |
7.82
|
9,420 | 8.22 | 8.22 | 7.82 | 400 | 0 | 0 |
| 23/03/2007 |
8.22
|
30,720 | 8.45 | 8.45 | 8.04 | 0 | 1,100 | 0 |
| 22/03/2007 |
8.45
|
31,500 | 8.88 | 8.88 | 8.45 | 0 | 0 | 0 |
| 21/03/2007 |
8.88
|
66,400 | 8.88 | 9.13 | 8.88 | 0 | 340 | 0 |
| 20/03/2007 |
8.88
|
69,650 | 8.47 | 8.88 | 8.88 | 0 | 5,000 | 0 |
| 19/03/2007 |
8.47
|
89,730 | 8.09 | 8.47 | 8.09 | 0 | 100 | 0 |
| 16/03/2007 |
8.09
|
79,070 | 8.50 | 8.50 | 8.09 | 0 | 0 | 0 |
| 15/03/2007 |
8.50
|
32,810 | 8.93 | 8.93 | 8.50 | 1,550 | 0 | 0 |
| 14/03/2007 |
8.93
|
169,490 | 9.39 | 9.84 | 8.93 | 2,100 | 990 | 0 |
| 13/03/2007 |
9.39
|
50,140 | 8.96 | 9.39 | 9.39 | 0 | 0 | 0 |
| 12/03/2007 |
8.96
|
21,060 | 8.55 | 8.96 | 8.96 | 0 | 0 | 0 |
| 09/03/2007 |
8.55
|
23,120 | 8.14 | 8.55 | 8.55 | 0 | 0 | 0 |
| 08/03/2007 |
8.14
|
1,820 | 7.76 | 8.14 | 8.09 | 0 | 0 | 0 |
| 07/03/2007 |
7.76
|
6,630 | 7.41 | 7.76 | 7.76 | 0 | 0 | 0 |
| 06/03/2007 |
7.41
|
8,410 | 7.08 | 7.41 | 7.31 | 0 | 0 | 0 |
| 05/03/2007 |
7.08
|
13,550 | 6.75 | 7.08 | 6.95 | 0 | 0 | 0 |
| 02/03/2007 |
6.75
|
76,200 | 6.44 | 6.75 | 6.75 | 1,380 | 0 | 0 |
| 01/03/2007 |
6.44
|
84,830 | 6.14 | 6.44 | 6.44 | 0 | 3,500 | 0 |
| 28/02/2007 |
6.14
|
63,340 | 5.86 | 6.14 | 6.09 | 0 | 5,000 | 0 |
| 27/02/2007 |
5.86
|
9,040 | 5.58 | 5.86 | 5.86 | 0 | 1,000 | 0 |
| 26/02/2007 |
5.58
|
12,840 | 5.33 | 5.58 | 5.58 | 0 | 0 | 0 |
| 15/02/2007 |
5.33
|
41,050 | 5.18 | 5.33 | 5.18 | 7,500 | 0 | 0 |
| 14/02/2007 |
5.18
|
58,500 | 4.95 | 5.18 | 5.18 | 0 | 0 | 0 |
| 13/02/2007 |
4.95
|
49,480 | 4.95 | 4.95 | 4.95 | 9,500 | 0 | 0 |
| 12/02/2007 |
4.95
|
90,950 | 5.18 | 5.18 | 4.95 | 0 | 100 | 0 |
| 09/02/2007 |
5.18
|
164,030 | 4.95 | 5.18 | 5.18 | 200 | 150 | 0 |
| 08/02/2007 |
4.95
|
42,030 | 4.72 | 4.95 | 4.95 | 6,330 | 100 | 0 |
| 07/02/2007 |
4.72
|
43,000 | 4.52 | 4.72 | 4.72 | 0 | 0 | 0 |
| 06/02/2007 |
4.52
|
15,450 | 4.31 | 4.52 | 4.52 | 0 | 2,000 | 0 |
| 05/02/2007 |
4.31
|
16,250 | 4.11 | 4.31 | 4.31 | 0 | 0 | 0 |
| 02/02/2007 |
4.11
|
2,810 | 4.06 | 4.11 | 4.11 | 0 | 0 | 0 |
| 01/02/2007 |
4.06
|
590 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 31/01/2007 |
4.06
|
4,530 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 30/01/2007 |
4.06
|
8,820 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
| 29/01/2007 |
4.06
|
15,600 | 4.11 | 4.19 | 4.06 | 0 | 0 | 0 |
| 26/01/2007 |
4.11
|
16,930 | 4.03 | 4.19 | 4.11 | 0 | 0 | 0 |
| 25/01/2007 |
4.03
|
10,950 | 4.11 | 4.11 | 3.91 | 0 | 100 | 0 |
| 24/01/2007 |
4.11
|
12,450 | 4.11 | 4.11 | 3.96 | 0 | 0 | 0 |