| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
-3.30 | -6.55% | 561,500 | -56,100 | 0 |
45.80
52.50
47.40
|
|
2 tháng
(2026-06-01) |
-2.25 | -4.56% | 1,054,100 | -68,800 | 0 |
45.80
52.50
47.40
|
|
3 tháng
(2026-05-04) |
2.10 | 4.67% | 2,056,900 | -98,998 | 0 |
45
52.50
47.40
|
|
6 tháng
(2026-01-30) |
-12.50 | -20.97% | 7,292,600 | -10,396 | 9.1 |
44.60
59.60
47.40
|
|
12 tháng
(2025-08-04) |
-0.54 | -1.13% | 22,219,300 | 570,304 | 40.3 |
44.60
69.20
47.40
|
|
24 tháng
(2024-08-08) |
9.68 | 25.86% | 36,247,600 | 193,578 | 25.2 |
33.59
69.20
47.40
|
|
36 tháng
(2023-08-14) |
6.37 | 15.65% | 57,344,200 | 190,273 | 23.9 |
33.59
69.20
47.40
|
|
60 tháng
(2021-08-24) |
16.93 | 56.13% | 95,509,200 | 2,007,377 | 102.3 |
17.61
69.20
47.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2007 |
8.93
|
86,860 | 8.53 | 8.93 | 8.63 | 1,000 | 3,000 | 0 |
| 21/09/2007 |
8.53
|
44,720 | 8.63 | 8.63 | 8.38 | 4,100 | 0 | 0 |
| 20/09/2007 |
8.63
|
57,830 | 8.63 | 8.83 | 8.58 | 0 | 3,000 | 0 |
| 19/09/2007 |
8.63
|
108,630 | 8.48 | 8.68 | 8.53 | 65,060 | 2,000 | 0 |
| 18/09/2007 |
8.48
|
68,100 | 8.38 | 8.48 | 8.33 | 50 | 4,250 | 0 |
| 17/09/2007 |
8.38
|
25,020 | 8.53 | 8.53 | 8.38 | 100 | 1,000 | 0 |
| 14/09/2007 |
8.53
|
48,550 | 8.68 | 8.68 | 8.53 | 800 | 4,830 | 0 |
| 13/09/2007 |
8.68
|
61,030 | 8.43 | 8.68 | 8.43 | 0 | 1,000 | 0 |
| 12/09/2007 |
8.43
|
42,830 | 8.28 | 8.43 | 8.33 | 0 | 0 | 0 |
| 11/09/2007 |
8.28
|
63,790 | 8.23 | 8.33 | 8.23 | 3,020 | 0 | 0 |
| 10/09/2007 |
8.23
|
48,630 | 8.18 | 8.23 | 8.18 | 2,100 | 900 | 0 |
| 07/09/2007 |
8.18
|
29,220 | 8.18 | 8.23 | 8.18 | 1,500 | 170 | 0 |
| 06/09/2007 |
8.18
|
34,520 | 8.18 | 8.23 | 8.13 | 1,450 | 0 | 0 |
| 05/09/2007 |
8.18
|
88,840 | 8.13 | 8.23 | 8.13 | 20,990 | 0 | 0 |
| 04/09/2007 |
8.13
|
27,680 | 8.03 | 8.13 | 8.03 | 700 | 0 | 0 |
| 31/08/2007 |
8.03
|
79,560 | 7.88 | 8.03 | 7.88 | 39,340 | 0 | 0 |
| 30/08/2007 |
7.88
|
24,110 | 7.78 | 7.88 | 7.73 | 7,310 | 200 | 0 |
| 29/08/2007 |
7.78
|
15,000 | 7.83 | 7.83 | 7.78 | 0 | 2,510 | 0 |
| 28/08/2007 |
7.83
|
11,230 | 7.83 | 7.83 | 7.78 | 100 | 0 | 0 |
| 27/08/2007 |
7.83
|
19,800 | 7.83 | 7.83 | 7.73 | 300 | 0 | 0 |
| 24/08/2007 |
7.83
|
19,630 | 7.73 | 7.83 | 7.68 | 200 | 0 | 0 |
| 23/08/2007 |
7.73
|
4,760 | 7.73 | 7.83 | 7.73 | 0 | 0 | 0 |
| 22/08/2007 |
7.73
|
10,370 | 7.83 | 7.83 | 7.73 | 200 | 0 | 0 |
| 21/08/2007 |
7.83
|
11,320 | 7.98 | 7.98 | 7.83 | 1,000 | 10 | 0 |
| 20/08/2007 |
7.98
|
74,230 | 7.63 | 7.98 | 7.63 | 50,000 | 13,400 | 0 |
| 17/08/2007 |
7.63
|
27,820 | 7.73 | 7.73 | 7.53 | 10,010 | 0 | 0 |
| 16/08/2007 |
7.73
|
12,650 | 7.73 | 7.73 | 7.63 | 1,200 | 0 | 0 |
| 15/08/2007 |
7.73
|
24,460 | 7.68 | 7.73 | 7.68 | 17,690 | 0 | 0 |
| 14/08/2007 |
7.68
|
4,610 | 7.63 | 7.73 | 7.63 | 0 | 0 | 0 |
| 13/08/2007 |
7.63
|
30,500 | 7.83 | 7.83 | 7.53 | 1,160 | 700 | 0 |
| 10/08/2007 |
7.83
|
17,810 | 7.98 | 7.98 | 7.73 | 900 | 0 | 0 |
| 09/08/2007 |
7.98
|
18,290 | 7.63 | 7.98 | 7.73 | 0 | 0 | 0 |
| 08/08/2007 |
7.63
|
7,600 | 7.63 | 7.63 | 7.63 | 0 | 0 | 0 |
| 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 |