| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0.35 | 0.74% | 918,200 | -27,400 | 0 |
47
51.10
47.90
|
|
2 tháng
(2026-04-13) |
1.05 | 2.26% | 1,711,200 | -101,596 | 0 |
45
51.10
47.90
|
|
3 tháng
(2026-03-16) |
-4.45 | -8.56% | 2,783,700 | -162,096 | -3.3 |
44.60
52.90
47.90
|
|
6 tháng
(2025-12-15) |
-12.45 | -20.75% | 10,100,500 | 124,804 | 13.7 |
44.60
69.20
47.90
|
|
12 tháng
(2025-06-17) |
5.65 | 13.48% | 25,452,500 | 653,204 | 41.7 |
41.32
69.20
47.90
|
|
24 tháng
(2024-06-24) |
6.15 | 14.85% | 37,757,200 | 313,478 | 27.7 |
33.59
69.20
47.90
|
|
36 tháng
(2023-06-28) |
11.51 | 31.93% | 58,668,300 | 464,173 | 33.8 |
33.59
69.20
47.90
|
|
60 tháng
(2021-07-08) |
18.40 | 63.12% | 96,499,800 | 1,811,977 | 91.0 |
17.61
69.20
47.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/08/2007 |
7.63
|
10,290 | 7.63 | 7.63 | 7.58 | 300 | 0 | 0 |
| 06/08/2007 |
7.63
|
10,760 | 7.73 | 7.73 | 7.63 | 0 | 2,050 | 0 |
| 03/08/2007 |
7.73
|
3,630 | 7.73 | 7.73 | 7.73 | 120 | 0 | 0 |
| 02/08/2007 |
7.73
|
23,270 | 7.93 | 7.93 | 7.73 | 10,050 | 0 | 0 |
| 01/08/2007 |
7.93
|
32,040 | 7.73 | 7.93 | 7.58 | 20 | 16,130 | 0 |
| 31/07/2007 |
7.73
|
43,190 | 7.88 | 7.88 | 7.58 | 25,100 | 0 | 0 |
| 30/07/2007 |
7.88
|
12,580 | 7.88 | 7.88 | 7.63 | 170 | 3,000 | 0 |
| 27/07/2007 |
7.88
|
6,240 | 7.98 | 7.98 | 7.83 | 0 | 0 | 0 |
| 26/07/2007 |
7.98
|
19,730 | 8.03 | 8.03 | 7.93 | 14,150 | 0 | 0 |
| 25/07/2007 |
8.03
|
9,630 | 8.13 | 8.13 | 8.03 | 100 | 2,300 | 0 |
| 24/07/2007 |
8.13
|
19,190 | 8.23 | 8.23 | 8.13 | 10,300 | 0 | 0 |
| 23/07/2007 |
8.23
|
61,180 | 8.13 | 8.23 | 8.13 | 26,900 | 100 | 0 |
| 20/07/2007 |
8.13
|
37,340 | 7.98 | 8.13 | 7.98 | 10,250 | 1,000 | 0 |
| 19/07/2007 |
7.98
|
15,500 | 7.98 | 8.08 | 7.98 | 0 | 0 | 0 |
| 18/07/2007 |
7.98
|
8,180 | 7.93 | 7.98 | 7.93 | 1,500 | 0 | 0 |
| 17/07/2007 |
7.93
|
15,030 | 8.03 | 8.03 | 7.93 | 200 | 0 | 0 |
| 16/07/2007 |
8.03
|
23,300 | 8.13 | 8.13 | 8.03 | 0 | 210 | 0 |
| 13/07/2007 |
8.13
|
17,480 | 8.03 | 8.13 | 8.03 | 0 | 300 | 0 |
| 12/07/2007 |
8.03
|
30,470 | 8.18 | 8.18 | 8.03 | 0 | 0 | 0 |
| 11/07/2007 |
8.18
|
32,660 | 8.33 | 8.33 | 8.18 | 1,000 | 0 | 0 |
| 10/07/2007 |
8.33
|
54,680 | 8.03 | 8.33 | 8.08 | 0 | 3,000 | 0 |
| 09/07/2007 |
8.03
|
34,210 | 8.03 | 8.03 | 7.93 | 10,500 | 14,460 | 0 |
| 06/07/2007 |
8.03
|
30,760 | 7.93 | 8.03 | 8.03 | 100 | 0 | 0 |
| 05/07/2007 |
7.93
|
118,570 | 7.98 | 7.98 | 7.93 | 53,750 | 0 | 0 |
| 04/07/2007 |
7.98
|
21,820 | 7.63 | 7.98 | 7.63 | 250 | 10 | 0 |
| 03/07/2007 |
7.63
|
91,830 | 7.63 | 7.63 | 7.63 | 72,070 | 21,190 | 0 |
| 02/07/2007 |
7.63
|
89,740 | 7.78 | 7.83 | 7.63 | 50,100 | 51,510 | 0 |
| 29/06/2007 |
7.78
|
29,470 | 7.88 | 7.88 | 7.78 | 200 | 7,100 | 0 |
| 28/06/2007 |
7.88
|
38,850 | 7.88 | 7.88 | 7.83 | 1,510 | 20,170 | 0 |
| 27/06/2007 |
7.88
|
26,470 | 7.88 | 7.88 | 7.88 | 500 | 0 | 0 |
| 26/06/2007 |
7.88
|
20,480 | 7.88 | 7.93 | 7.88 | 480 | 0 | 0 |
| 25/06/2007 |
7.88
|
27,060 | 7.93 | 7.93 | 7.88 | 2,900 | 0 | 0 |
| 22/06/2007 |
7.93
|
11,380 | 7.93 | 7.93 | 7.83 | 100 | 0 | 0 |
| 21/06/2007 |
7.93
|
66,390 | 8.03 | 8.03 | 7.83 | 4,000 | 55,670 | 0 |
| 20/06/2007 |
8.03
|
21,890 | 8.03 | 8.03 | 8.03 | 5,080 | 3,440 | 0 |
| 19/06/2007 |
8.03
|
34,990 | 8.03 | 8.08 | 8.03 | 100 | 300 | 0 |
| 18/06/2007 |
8.03
|
15,270 | 7.98 | 8.03 | 8.03 | 2,000 | 350 | 0 |
| 15/06/2007 |
7.98
|
16,350 | 7.88 | 7.98 | 7.93 | 0 | 0 | 0 |
| 14/06/2007 |
7.88
|
30,770 | 7.93 | 7.98 | 7.88 | 100 | 2,660 | 0 |
| 13/06/2007 |
7.93
|
26,010 | 7.98 | 7.98 | 7.93 | 1,050 | 340 | 0 |
| 12/06/2007 |
7.98
|
29,500 | 8.03 | 8.03 | 7.98 | 9,250 | 2,400 | 0 |
| 11/06/2007 |
8.03
|
21,050 | 8.08 | 8.08 | 8.03 | 7,050 | 2,400 | 0 |
| 08/06/2007 |
8.08
|
30,090 | 8.13 | 8.13 | 8.08 | 0 | 2,400 | 0 |
| 07/06/2007 |
8.13
|
58,650 | 8.08 | 8.23 | 8.13 | 2,000 | 2,400 | 0 |
| 06/06/2007 |
8.08
|
46,380 | 8.03 | 8.08 | 8.03 | 3,100 | 6,400 | 0 |
| 05/06/2007 |
8.03
|
61,030 | 7.98 | 8.03 | 7.98 | 200 | 520 | 0 |
| 04/06/2007 |
7.98
|
42,870 | 8.18 | 8.18 | 7.98 | 300 | 0 | 0 |
| 01/06/2007 |
8.18
|
150,830 | 8.18 | 8.33 | 8.18 | 550 | 100 | 0 |
| 31/05/2007 |
8.18
|
99,900 | 7.83 | 8.18 | 8.13 | 0 | 0 | 0 |
| 30/05/2007 |
7.83
|
28,150 | 8.03 | 8.03 | 7.78 | 0 | 0 | 0 |
| 29/05/2007 |
8.03
|
34,550 | 8.13 | 8.13 | 8.03 | 1,200 | 10,730 | 0 |
| 28/05/2007 |
8.13
|
81,660 | 8.13 | 8.48 | 8.13 | 700 | 5,900 | 0 |
| 25/05/2007 |
8.13
|
75,320 | 8.03 | 8.13 | 8.03 | 9,510 | 5,000 | 0 |
| 24/05/2007 |
8.03
|
79,430 | 8.33 | 8.33 | 8.03 | 11,000 | 10,000 | 0 |
| 23/05/2007 |
8.33
|
186,220 | 8.18 | 8.58 | 8.33 | 69,300 | 1,800 | 0 |
| 22/05/2007 |
8.18
|
43,910 | 7.83 | 8.18 | 8.18 | 13,390 | 460 | 0 |
| 21/05/2007 |
7.83
|
59,990 | 7.53 | 7.83 | 7.53 | 1,300 | 0 | 0 |
| 18/05/2007 |
7.53
|
39,880 | 7.53 | 7.58 | 7.53 | 900 | 30 | 0 |
| 17/05/2007 |
7.53
|
27,440 | 7.28 | 7.53 | 7.23 | 1,300 | 0 | 0 |
| 16/05/2007 |
7.28
|
26,110 | 7.53 | 7.53 | 7.28 | 700 | 0 | 0 |
| 15/05/2007 |
7.53
|
92,500 | 7.38 | 7.53 | 7.43 | 25,000 | 11,200 | 0 |
| 14/05/2007 |
7.38
|
45,100 | 7.23 | 7.38 | 7.28 | 400 | 1,000 | 0 |
| 11/05/2007 |
7.23
|
22,470 | 7.02 | 7.23 | 7.02 | 500 | 50 | 0 |
| 10/05/2007 |
7.02
|
104,720 | 7.02 | 7.02 | 7.02 | 82,200 | 1,000 | 0 |
| 09/05/2007 |
7.02
|
22,850 | 7.33 | 7.33 | 7.02 | 400 | 2,500 | 0 |
| 08/05/2007 |
7.33
|
120,190 | 7.07 | 7.33 | 7.12 | 20,590 | 76,160 | 0 |
| 07/05/2007 |
7.07
|
40,330 | 6.82 | 7.07 | 6.92 | 300 | 1,000 | 0 |
| 04/05/2007 |
6.82
|
30,090 | 7.02 | 7.02 | 6.77 | 500 | 8,090 | 0 |
| 03/05/2007 |
7.02
|
7,400 | 7.12 | 7.12 | 7.02 | 1,000 | 0 | 0 |
| 02/05/2007 |
7.12
|
87,420 | 6.82 | 7.12 | 6.72 | 70,510 | 11,610 | 0 |
| 25/04/2007 |
6.82
|
5,270 | 6.62 | 6.92 | 6.72 | 10,600 | 8,310 | 0 |
| 24/04/2007 |
6.62
|
261,300 | 6.92 | 6.92 | 6.62 | 20,870 | 240,990 | 0 |
| 23/04/2007 |
6.92
|
26,200 | 7.28 | 7.28 | 6.92 | 360 | 7,710 | 0 |
| 20/04/2007 |
7.28
|
79,200 | 7.38 | 7.38 | 7.12 | 45,770 | 7,710 | 0 |
| 19/04/2007 |
7.38
|
35,100 | 7.02 | 7.38 | 7.38 | 0 | 0 | 0 |
| 18/04/2007 |
7.02
|
14,750 | 6.72 | 7.02 | 7.02 | 0 | 10,880 | 0 |
| 17/04/2007 |
6.72
|
48,880 | 6.87 | 6.87 | 6.62 | 6,000 | 20,330 | 0 |
| 16/04/2007 |
6.87
|
54,610 | 7.23 | 7.23 | 6.87 | 25,000 | 150 | 0 |
| 13/04/2007 |
7.23
|
44,600 | 7.43 | 7.43 | 7.23 | 11,000 | 0 | 0 |
| 12/04/2007 |
7.43
|
47,760 | 7.68 | 7.68 | 7.43 | 17,000 | 0 | 0 |
| 11/04/2007 |
7.68
|
32,880 | 7.68 | 7.68 | 7.58 | 150 | 420 | 0 |
| 10/04/2007 |
7.68
|
22,080 | 7.73 | 7.78 | 7.68 | 200 | 0 | 0 |
| 09/04/2007 |
7.73
|
35,580 | 7.58 | 7.78 | 7.73 | 24,060 | 4,020 | 0 |
| 06/04/2007 |
7.58
|
74,410 | 7.83 | 7.83 | 7.53 | 1,000 | 0 | 0 |
| 05/04/2007 |
7.83
|
68,740 | 7.93 | 7.93 | 7.83 | 55,600 | 0 | 0 |
| 04/04/2007 |
7.93
|
36,910 | 7.73 | 8.03 | 7.73 | 6,800 | 16,030 | 0 |
| 03/04/2007 |
7.73
|
19,470 | 7.83 | 7.83 | 7.58 | 20 | 6,900 | 0 |
| 02/04/2007 |
7.83
|
44,310 | 8.23 | 8.23 | 7.83 | 20,000 | 0 | 0 |
| 30/03/2007 |
8.23
|
89,920 | 8.33 | 8.53 | 8.23 | 38,000 | 18,400 | 0 |
| 29/03/2007 |
8.33
|
98,270 | 7.98 | 8.33 | 8.23 | 100 | 7,150 | 0 |
| 28/03/2007 |
7.98
|
100,510 | 7.63 | 7.98 | 7.63 | 100 | 17,650 | 0 |
| 27/03/2007 |
7.63
|
176,270 | 8.03 | 8.03 | 7.63 | 61,500 | 20,000 | 0 |
| 26/03/2007 |
8.03
|
111,290 | 8.43 | 8.43 | 8.03 | 25,500 | 19,260 | 0 |
| 23/03/2007 |
8.43
|
61,660 | 8.43 | 8.43 | 8.43 | 10 | 3,740 | 0 |
| 22/03/2007 |
8.43
|
90,910 | 8.83 | 8.83 | 8.43 | 830 | 10,710 | 0 |
| 21/03/2007 |
8.83
|
43,010 | 9.08 | 9.08 | 8.83 | 400 | 1,800 | 0 |
| 20/03/2007 |
9.08
|
100,220 | 9.53 | 9.53 | 9.08 | 50,630 | 2,790 | 0 |
| 19/03/2007 |
9.53
|
123,720 | 9.53 | 9.53 | 9.53 | 25,350 | 8,250 | 0 |
| 16/03/2007 |
9.53
|
85,770 | 9.08 | 9.53 | 9.43 | 100 | 15,450 | 0 |
| 15/03/2007 |
9.08
|
131,740 | 9.53 | 9.53 | 9.08 | 45,100 | 16,720 | 0 |