| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-0.40 | -3.20% | 1,000 | 0 | 0 |
12.10
13.70
12.10
|
|
2 tháng
(2026-07-16) |
-0.40 | -3.20% | 1,000 | 0 | 0 |
12.10
13.70
12.10
|
|
3 tháng
(2026-06-16) |
-0.40 | -3.20% | 1,000 | 0 | 0 |
12.10
13.70
12.10
|
|
6 tháng
(2026-03-18) |
-0.40 | -3.20% | 11,800 | 0 | 0 |
12.10
13.70
12.10
|
|
12 tháng
(2025-09-19) |
-0.70 | -5.47% | 497,400 | 0 | 0 |
11
14.30
12.10
|
|
24 tháng
(2024-09-24) |
2.34 | 24.03% | 757,021 | -11,900 | -0.2 |
8.38
14.58
12.10
|
|
36 tháng
(2023-10-02) |
3.12 | 34.76% | 1,042,558 | -18,200 | -0.2 |
7.34
14.58
12.10
|
|
60 tháng
(2021-10-11) |
0.91 | 8.09% | 2,228,392 | -32,210 | -0.4 |
6.33
14.58
12.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/10/2007 |
10.49
|
26,230 | 10.54 | 10.54 | 10.28 | 0 | 0 | 0 |
| 26/10/2007 |
10.54
|
188,630 | 10.28 | 10.73 | 9.80 | 1,000 | 45,000 | 0 |
| 25/10/2007 |
10.28
|
102,050 | 9.80 | 10.28 | 10.04 | 47,000 | 0 | 0 |
| 24/10/2007 |
9.80
|
37,960 | 9.56 | 9.80 | 9.56 | 0 | 0 | 0 |
| 23/10/2007 |
9.56
|
78,660 | 9.80 | 9.80 | 9.44 | 0 | 0 | 0 |
| 22/10/2007 |
9.80
|
34,090 | 9.90 | 9.90 | 9.42 | 0 | 0 | 0 |
| 19/10/2007 |
9.90
|
34,050 | 9.99 | 9.99 | 9.51 | 0 | 0 | 0 |
| 18/10/2007 |
9.99
|
94,500 | 10.52 | 10.52 | 9.99 | 0 | 300 | 0 |
| 17/10/2007 |
10.52
|
160,440 | 10.25 | 10.76 | 10.52 | 0 | 0 | 0 |
| 16/10/2007 |
10.25
|
64,840 | 9.78 | 10.25 | 10.25 | 0 | 4,000 | 0 |
| 15/10/2007 |
9.78
|
106,420 | 9.32 | 9.78 | 9.51 | 0 | 2,000 | 0 |
| 12/10/2007 |
9.32
|
96,770 | 9.11 | 9.44 | 9.23 | 0 | 0 | 0 |
| 11/10/2007 |
9.11
|
41,500 | 9.08 | 9.11 | 9.03 | 0 | 0 | 0 |
| 10/10/2007 |
9.08
|
48,630 | 9.25 | 9.25 | 9.03 | 100 | 0 | 0 |
| 09/10/2007 |
9.25
|
25,230 | 9.23 | 9.32 | 9.23 | 0 | 1,000 | 0 |
| 08/10/2007 |
9.23
|
36,730 | 9.20 | 9.32 | 8.96 | 0 | 0 | 0 |
| 05/10/2007 |
9.20
|
49,020 | 8.84 | 9.20 | 8.84 | 0 | 0 | 0 |
| 04/10/2007 |
8.84
|
81,080 | 8.84 | 8.84 | 8.65 | 33,000 | 0 | 0 |
| 03/10/2007 |
8.84
|
61,340 | 8.96 | 8.96 | 8.63 | 15,500 | 0 | 0 |
| 02/10/2007 |
8.96
|
38,580 | 9.08 | 9.08 | 8.72 | 0 | 1,200 | 0 |
| 01/10/2007 |
9.08
|
40,650 | 9.37 | 9.37 | 8.99 | 0 | 0 | 0 |
| 28/09/2007 |
9.37
|
142,900 | 8.94 | 9.37 | 9.37 | 0 | 500 | 0 |
| 27/09/2007 |
8.94
|
78,370 | 8.53 | 8.94 | 8.94 | 0 | 500 | 0 |
| 26/09/2007 |
8.53
|
130,640 | 8.13 | 8.53 | 8.01 | 200 | 700 | 0 |
| 25/09/2007 |
8.13
|
27,640 | 8.13 | 8.37 | 8.08 | 2,000 | 200 | 0 |
| 24/09/2007 |
8.13
|
12,890 | 8.13 | 8.13 | 8.03 | 0 | 0 | 0 |
| 21/09/2007 |
8.13
|
7,750 | 8.15 | 8.15 | 8.10 | 0 | 0 | 0 |
| 20/09/2007 |
8.15
|
12,240 | 8.15 | 8.25 | 8.15 | 0 | 0 | 0 |
| 19/09/2007 |
8.15
|
6,610 | 8.13 | 8.25 | 8.13 | 0 | 0 | 0 |
| 18/09/2007 |
8.13
|
1,810 | 8.25 | 8.25 | 8.13 | 0 | 0 | 0 |
| 17/09/2007 |
8.25
|
5,100 | 8.37 | 8.37 | 8.25 | 0 | 0 | 0 |
| 14/09/2007 |
8.37
|
4,400 | 8.25 | 8.37 | 8.13 | 0 | 0 | 0 |
| 13/09/2007 |
8.25
|
1,500 | 8.37 | 8.37 | 8.25 | 0 | 0 | 0 |
| 12/09/2007 |
8.37
|
10,550 | 8.49 | 8.49 | 8.37 | 0 | 1,100 | 0 |
| 11/09/2007 |
8.49
|
15,050 | 8.22 | 8.49 | 8.20 | 1,000 | 0 | 0 |
| 10/09/2007 |
8.22
|
9,800 | 8.13 | 8.22 | 8.13 | 0 | 0 | 0 |
| 07/09/2007 |
8.13
|
7,490 | 8.03 | 8.13 | 7.96 | 0 | 0 | 0 |
| 06/09/2007 |
8.03
|
3,810 | 8.15 | 8.15 | 7.89 | 0 | 0 | 0 |
| 05/09/2007 |
8.15
|
2,350 | 8.15 | 8.15 | 7.96 | 0 | 0 | 0 |
| 04/09/2007 |
8.15
|
5,500 | 8.15 | 8.15 | 8.01 | 0 | 0 | 0 |
| 31/08/2007 |
8.15
|
5,210 | 8.13 | 8.15 | 8.13 | 0 | 0 | 0 |
| 30/08/2007 |
8.13
|
5,110 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
| 29/08/2007 |
8.13
|
3,920 | 8.15 | 8.15 | 7.82 | 0 | 0 | 0 |
| 28/08/2007 |
8.15
|
19,350 | 8.25 | 8.39 | 8.13 | 0 | 0 | 0 |
| 27/08/2007 |
8.25
|
28,790 | 8.10 | 8.25 | 8.10 | 0 | 0 | 0 |
| 24/08/2007 |
8.10
|
11,760 | 7.82 | 8.20 | 7.91 | 0 | 0 | 0 |
| 23/08/2007 |
7.82
|
17,910 | 7.72 | 7.82 | 7.72 | 0 | 0 | 0 |
| 22/08/2007 |
7.72
|
24,020 | 7.70 | 7.77 | 7.70 | 0 | 0 | 0 |
| 21/08/2007 |
7.70
|
23,260 | 7.77 | 7.77 | 7.67 | 0 | 0 | 0 |
| 20/08/2007 |
7.77
|
5,800 | 7.89 | 7.89 | 7.77 | 0 | 0 | 0 |
| 17/08/2007 |
7.89
|
4,340 | 7.89 | 8.13 | 7.77 | 0 | 0 | 0 |
| 16/08/2007 |
7.89
|
5,890 | 7.94 | 8.32 | 7.89 | 0 | 0 | 0 |
| 15/08/2007 |
7.94
|
9,790 | 8.20 | 8.20 | 7.94 | 0 | 0 | 0 |
| 14/08/2007 |
8.20
|
11,650 | 7.96 | 8.20 | 7.96 | 0 | 0 | 0 |
| 13/08/2007 |
7.96
|
2,460 | 8.37 | 8.37 | 7.96 | 0 | 0 | 0 |
| 10/08/2007 |
8.37
|
7,590 | 8.37 | 8.37 | 8.13 | 0 | 0 | 0 |
| 09/08/2007 |
8.37
|
7,710 | 8.13 | 8.37 | 8.13 | 0 | 0 | 0 |
| 08/08/2007 |
8.13
|
30,540 | 8.53 | 8.53 | 8.13 | 0 | 0 | 0 |
| 07/08/2007 |
8.53
|
7,600 | 8.53 | 8.53 | 8.25 | 0 | 0 | 0 |
| 06/08/2007 |
8.53
|
640 | 8.68 | 8.68 | 8.37 | 0 | 0 | 0 |
| 03/08/2007 |
8.68
|
1,840 | 8.75 | 8.77 | 8.49 | 1,020 | 0 | 0 |
| 02/08/2007 |
8.75
|
3,690 | 8.77 | 8.77 | 8.60 | 0 | 0 | 0 |
| 01/08/2007 |
8.77
|
1,410 | 8.39 | 8.77 | 8.60 | 0 | 0 | 0 |
| 31/07/2007 |
8.39
|
8,800 | 8.82 | 8.82 | 8.39 | 0 | 0 | 0 |
| 30/07/2007 |
8.82
|
1,900 | 8.60 | 8.94 | 8.82 | 0 | 0 | 0 |
| 27/07/2007 |
8.60
|
10,610 | 8.60 | 8.60 | 8.22 | 0 | 0 | 0 |
| 26/07/2007 |
8.60
|
6,120 | 8.82 | 8.82 | 8.60 | 0 | 1,500 | 0 |
| 25/07/2007 |
8.82
|
4,260 | 8.82 | 8.84 | 8.82 | 0 | 100 | 0 |
| 24/07/2007 |
8.82
|
1,420 | 8.75 | 8.82 | 8.60 | 0 | 0 | 0 |
| 23/07/2007 |
8.75
|
27,610 | 9.20 | 9.20 | 8.75 | 0 | 0 | 0 |
| 20/07/2007 |
9.20
|
126,850 | 9.20 | 9.54 | 9.20 | 1,500 | 3,100 | 0 |
| 19/07/2007 |
9.20
|
26,840 | 8.77 | 9.20 | 9.20 | 0 | 3,000 | 0 |
| 18/07/2007 |
8.77
|
21,460 | 8.37 | 8.77 | 8.77 | 0 | 0 | 0 |
| 17/07/2007 |
8.37
|
10,950 | 8.15 | 8.37 | 8.15 | 0 | 0 | 0 |
| 16/07/2007 |
8.15
|
10,820 | 8.56 | 8.56 | 8.15 | 0 | 210 | 0 |
| 13/07/2007 |
8.56
|
32,800 | 8.37 | 8.56 | 8.37 | 0 | 3,880 | 0 |
| 12/07/2007 |
8.37
|
8,850 | 8.37 | 8.37 | 8.37 | 0 | 1,120 | 0 |
| 11/07/2007 |
8.37
|
28,290 | 8.29 | 8.37 | 8.13 | 0 | 0 | 0 |
| 10/07/2007 |
8.29
|
12,590 | 8.22 | 8.29 | 8.13 | 0 | 0 | 0 |
| 09/07/2007 |
8.22
|
15,390 | 8.25 | 8.25 | 8.22 | 1,000 | 0 | 0 |
| 06/07/2007 |
8.25
|
2,800 | 8.37 | 8.49 | 8.25 | 1,100 | 0 | 0 |
| 05/07/2007 |
8.37
|
4,790 | 8.34 | 8.53 | 8.37 | 0 | 0 | 0 |
| 04/07/2007 |
8.34
|
3,350 | 7.96 | 8.34 | 7.96 | 0 | 0 | 0 |
| 03/07/2007 |
7.96
|
15,770 | 8.37 | 8.37 | 7.96 | 0 | 0 | 0 |
| 02/07/2007 |
8.37
|
14,590 | 8.60 | 8.60 | 8.37 | 0 | 3,000 | 0 |
| 29/06/2007 |
8.60
|
13,700 | 8.68 | 8.68 | 8.60 | 0 | 1,500 | 0 |
| 28/06/2007 |
8.68
|
9,590 | 8.84 | 8.84 | 8.68 | 0 | 0 | 0 |
| 27/06/2007 |
8.84
|
15,210 | 8.89 | 8.96 | 8.84 | 0 | 0 | 0 |
| 26/06/2007 |
8.89
|
32,770 | 8.89 | 8.89 | 8.60 | 2,000 | 0 | 0 |
| 25/06/2007 |
8.89
|
17,120 | 9.32 | 9.32 | 8.89 | 0 | 0 | 0 |
| 22/06/2007 |
9.32
|
22,620 | 9.08 | 9.32 | 8.68 | 100 | 250 | 0 |
| 21/06/2007 |
9.08
|
16,300 | 9.44 | 9.44 | 9.08 | 0 | 0 | 0 |
| 20/06/2007 |
9.44
|
51,950 | 9.68 | 9.68 | 9.44 | 0 | 2,000 | 0 |
| 19/06/2007 |
9.68
|
144,650 | 9.49 | 9.94 | 9.68 | 0 | 9,250 | 0 |
| 18/06/2007 |
9.49
|
76,330 | 9.06 | 9.49 | 9.49 | 0 | 5,000 | 0 |
| 15/06/2007 |
9.06
|
38,440 | 8.63 | 9.06 | 8.60 | 0 | 5,000 | 0 |
| 14/06/2007 |
8.63
|
16,940 | 8.84 | 8.84 | 8.63 | 0 | 4,000 | 0 |
| 13/06/2007 |
8.84
|
24,310 | 9.20 | 9.20 | 8.75 | 0 | 0 | 0 |
| 12/06/2007 |
9.20
|
75,880 | 9.20 | 9.20 | 9.20 | 100 | 1,000 | 0 |
| 11/06/2007 |
9.20
|
60,270 | 8.80 | 9.23 | 9.20 | 0 | 6,500 | 0 |