| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.35 | 2.40% | 10,955,800 | -198,900 | -3.0 |
14.60
15.95
14.95
|
|
2 tháng
(2025-11-28) |
-0.35 | -2.29% | 15,353,100 | -238,800 | -3.6 |
14.55
15.95
14.95
|
|
3 tháng
(2025-10-29) |
-1.10 | -6.85% | 20,114,000 | -297,400 | -4.5 |
14.55
16.05
14.95
|
|
6 tháng
(2025-07-31) |
-1.90 | -11.28% | 53,310,400 | -402,000 | -6.3 |
14.55
18.20
14.95
|
|
12 tháng
(2025-02-03) |
-5.75 | -27.77% | 148,061,900 | -6,571,779 | -117.4 |
13.49
21.71
14.95
|
|
24 tháng
(2024-02-07) |
-7.73 | -34.08% | 381,696,000 | -10,755,540 | -248.7 |
13.49
27.51
14.95
|
|
36 tháng
(2023-02-13) |
0.45 | 3.09% | 492,355,300 | -6,323,777 | -156.6 |
13.44
27.51
14.95
|
|
60 tháng
(2021-02-22) |
-1.94 | -11.49% | 1,120,134,000 | -9,973,800 | -265.3 |
11.11
27.51
14.95
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/03/2007 |
4.52
|
51,140 | 4.64 | 4.64 | 4.43 | 50 | 6,790 | 0 |
| 27/03/2007 |
4.64
|
102,060 | 4.76 | 4.76 | 4.64 | 50,100 | 5,920 | 0 |
| 26/03/2007 |
4.76
|
89,630 | 4.76 | 4.76 | 4.76 | 30,000 | 25,400 | 0 |
| 23/03/2007 |
4.76
|
86,420 | 4.95 | 4.95 | 4.76 | 200 | 0 | 0 |
| 22/03/2007 |
4.95
|
34,610 | 5.19 | 5.19 | 4.95 | 600 | 0 | 0 |
| 21/03/2007 |
5.19
|
35,330 | 5.24 | 5.24 | 5.12 | 0 | 0 | 0 |
| 20/03/2007 |
5.24
|
80,300 | 5.24 | 5.24 | 5.00 | 50,500 | 0 | 0 |
| 19/03/2007 |
5.24
|
73,930 | 5.24 | 5.47 | 5.24 | 0 | 0 | 0 |
| 16/03/2007 |
5.24
|
55,160 | 5.00 | 5.24 | 5.24 | 300 | 700 | 0 |
| 15/03/2007 |
5.00
|
98,750 | 5.21 | 5.21 | 5.00 | 50,000 | 100 | 0 |
| 14/03/2007 |
5.21
|
24,450 | 5.47 | 5.47 | 5.21 | 1,070 | 0 | 0 |
| 13/03/2007 |
5.47
|
96,390 | 5.40 | 5.47 | 5.14 | 54,910 | 0 | 0 |
| 12/03/2007 |
5.40
|
119,500 | 5.40 | 5.66 | 5.40 | 90,810 | 4,800 | 0 |
| 09/03/2007 |
5.40
|
108,760 | 5.24 | 5.50 | 5.40 | 47,600 | 27,830 | 0 |
| 08/03/2007 |
5.24
|
38,360 | 5.00 | 5.24 | 5.24 | 1,460 | 100 | 0 |
| 07/03/2007 |
5.00
|
107,770 | 5.24 | 5.24 | 5.00 | 2,390 | 100 | 0 |
| 06/03/2007 |
5.24
|
82,880 | 5.47 | 5.47 | 5.24 | 51,240 | 0 | 0 |
| 05/03/2007 |
5.47
|
145,320 | 5.47 | 5.74 | 5.47 | 91,860 | 300 | 0 |
| 02/03/2007 |
5.47
|
88,360 | 5.59 | 5.59 | 5.47 | 19,370 | 0 | 0 |
| 01/03/2007 |
5.59
|
86,930 | 5.50 | 5.76 | 5.50 | 2,500 | 0 | 0 |
| 28/02/2007 |
5.50
|
121,260 | 5.31 | 5.57 | 5.12 | 3,820 | 0 | 0 |
| 27/02/2007 |
5.31
|
2,480 | 5.07 | 5.31 | 5.31 | 0 | 0 | 0 |
| 26/02/2007 |
5.07
|
5,720 | 4.83 | 5.07 | 5.00 | 0 | 0 | 0 |
| 15/02/2007 |
4.83
|
23,280 | 4.62 | 4.83 | 4.83 | 0 | 0 | 0 |
| 14/02/2007 |
4.62
|
63,570 | 4.40 | 4.62 | 4.57 | 18,990 | 0 | 0 |
| 13/02/2007 |
4.40
|
72,030 | 4.26 | 4.45 | 4.40 | 1,500 | 0 | 0 |
| 12/02/2007 |
4.26
|
40,530 | 4.07 | 4.26 | 4.26 | 0 | 0 | 0 |
| 09/02/2007 |
4.07
|
87,630 | 4.28 | 4.28 | 4.07 | 5,550 | 0 | 0 |
| 08/02/2007 |
4.28
|
48,440 | 4.09 | 4.28 | 4.28 | 0 | 0 | 0 |
| 07/02/2007 |
4.09
|
69,260 | 3.90 | 4.09 | 4.09 | 0 | 0 | 0 |
| 06/02/2007 |
3.90
|
89,790 | 3.74 | 3.90 | 3.78 | 16,080 | 0 | 0 |
| 05/02/2007 |
3.74
|
119,920 | 3.57 | 3.74 | 3.74 | 55,200 | 0 | 0 |
| 02/02/2007 |
3.57
|
164,240 | 3.55 | 3.57 | 3.57 | 0 | 0 | 0 |
| 01/02/2007 |
3.55
|
224,840 | 3.38 | 3.55 | 3.55 | 53,500 | 0 | 0 |
| 31/01/2007 |
3.38
|
61,340 | 3.24 | 3.38 | 3.38 | 18,000 | 0 | 0 |
| 30/01/2007 |
3.24
|
29,170 | 3.09 | 3.24 | 3.24 | 0 | 0 | 0 |
| 29/01/2007 |
3.09
|
84,300 | 2.95 | 3.09 | 3.09 | 72,010 | 0 | 0 |
| 26/01/2007 |
2.95
|
223,120 | 2.95 | 3.09 | 2.95 | 53,600 | 0 | 0 |
| 25/01/2007 |
2.95
|
183,980 | 2.83 | 2.95 | 2.95 | 86,190 | 0 | 0 |
| 24/01/2007 |
2.83
|
69,680 | 2.71 | 2.83 | 2.83 | 37,660 | 0 | 0 |
| 23/01/2007 |
2.71
|
93,310 | 2.59 | 2.71 | 2.71 | 0 | 0 | 0 |
| 22/01/2007 |
2.59
|
210,930 | 2.57 | 2.69 | 2.59 | 0 | 0 | 0 |
| 19/01/2007 |
2.57
|
20,170 | 2.45 | 2.57 | 2.57 | 0 | 0 | 0 |
| 18/01/2007 |
2.45
|
128,360 | 2.36 | 2.45 | 2.45 | 88,760 | 0 | 0 |
| 17/01/2007 |
2.36
|
250,760 | 2.26 | 2.37 | 2.31 | 180,000 | 0 | 0 |
| 16/01/2007 |
2.26
|
118,640 | 2.25 | 2.33 | 2.26 | 0 | 0 | 0 |
| 15/01/2007 |
2.25
|
103,090 | 2.14 | 2.25 | 2.24 | 300 | 0 | 0 |
| 12/01/2007 |
2.14
|
118,950 | 2.14 | 2.14 | 2.14 | 0 | 0 | 0 |
| 11/01/2007 |
2.14
|
68,260 | 2.25 | 2.25 | 2.14 | 0 | 0 | 0 |
| 10/01/2007 |
2.25
|
57,710 | 2.31 | 2.31 | 2.25 | 0 | 0 | 0 |
| 09/01/2007 |
2.31
|
69,130 | 2.33 | 2.33 | 2.31 | 0 | 0 | 0 |
| 08/01/2007 |
2.33
|
96,590 | 2.36 | 2.37 | 2.33 | 0 | 0 | 0 |
| 05/01/2007 |
2.36
|
143,090 | 2.25 | 2.36 | 2.36 | 0 | 0 | 0 |
| 04/01/2007 |
2.25
|
46,370 | 2.14 | 2.25 | 2.25 | 0 | 0 | 0 |
| 03/01/2007 |
2.14
|
117,380 | 2.15 | 2.15 | 2.05 | 0 | 0 | 0 |
| 02/01/2007 |
2.15
|
76,340 | 2.26 | 2.33 | 2.15 | 0 | 0 | 0 |
| 29/12/2006 |
2.26
|
45,520 | 2.26 | 2.26 | 2.26 | 110 | 0 | 0 |
| 30/11/-0001 |
0.67
|
413,100 | 0.67 | 0.67 | 0.66 | 0 | 0 | 0 |