| 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) |
-1.87 | -15.78% | 4,587,600 | -416,880 | 0 |
9.98
11.90
10.15
|
|
2 tháng
(2026-05-29) |
-2.46 | -19.78% | 8,978,200 | -424,420 | 0 |
9.98
12.44
10.15
|
|
3 tháng
(2026-04-29) |
-2.41 | -19.47% | 13,455,100 | -1,632,920 | 0 |
9.98
12.44
10.15
|
|
6 tháng
(2026-01-29) |
-4.43 | -30.74% | 36,150,500 | -2,704,382 | -6.6 |
9.98
15.37
10.15
|
|
12 tháng
(2025-08-04) |
-6.59 | -39.77% | 88,935,900 | -3,106,382 | -12.9 |
9.98
17.48
10.15
|
|
24 tháng
(2024-08-07) |
-12.67 | -55.94% | 242,039,100 | -12,772,356 | -227.4 |
9.98
24.31
10.15
|
|
36 tháng
(2023-08-14) |
-5.87 | -37.03% | 476,369,700 | -12,680,083 | -247.6 |
9.98
26.43
10.15
|
|
60 tháng
(2021-08-23) |
-8.45 | -45.86% | 897,408,400 | -8,722,607 | -169.0 |
9.98
26.43
10.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/09/2007 |
4.13
|
15,160 | 4.13 | 4.16 | 4.13 | 0 | 0 | 0 |
| 20/09/2007 |
4.13
|
21,850 | 4.13 | 4.16 | 4.13 | 0 | 0 | 0 |
| 19/09/2007 |
4.13
|
17,130 | 4.13 | 4.13 | 4.09 | 0 | 0 | 0 |
| 18/09/2007 |
4.13
|
15,510 | 4.13 | 4.16 | 4.13 | 0 | 0 | 0 |
| 17/09/2007 |
4.13
|
4,490 | 4.16 | 4.16 | 4.13 | 0 | 0 | 0 |
| 14/09/2007 |
4.16
|
5,310 | 4.13 | 4.19 | 4.16 | 0 | 0 | 0 |
| 13/09/2007 |
4.13
|
5,980 | 4.16 | 4.16 | 4.13 | 200 | 0 | 0 |
| 12/09/2007 |
4.16
|
5,050 | 4.16 | 4.19 | 4.13 | 200 | 0 | 0 |
| 11/09/2007 |
4.16
|
9,070 | 4.22 | 4.22 | 4.16 | 0 | 0 | 0 |
| 10/09/2007 |
4.22
|
6,130 | 4.26 | 4.26 | 4.19 | 1,600 | 0 | 0 |
| 07/09/2007 |
4.26
|
8,750 | 4.26 | 4.26 | 4.19 | 0 | 0 | 0 |
| 06/09/2007 |
4.26
|
6,220 | 4.22 | 4.26 | 4.19 | 450 | 0 | 0 |
| 05/09/2007 |
4.22
|
26,890 | 4.26 | 4.29 | 4.22 | 11,000 | 0 | 0 |
| 04/09/2007 |
4.26
|
7,760 | 4.19 | 4.29 | 4.26 | 2,000 | 0 | 0 |
| 31/08/2007 |
4.19
|
46,350 | 4.26 | 4.26 | 4.19 | 0 | 42,260 | 0 |
| 30/08/2007 |
4.26
|
5,000 | 4.26 | 4.29 | 4.26 | 0 | 0 | 0 |
| 29/08/2007 |
4.26
|
10,120 | 4.32 | 4.32 | 4.19 | 0 | 0 | 0 |
| 28/08/2007 |
4.32
|
95,590 | 4.19 | 4.32 | 4.19 | 94,930 | 200 | 0 |
| 27/08/2007 |
4.19
|
6,320 | 4.29 | 4.29 | 4.19 | 500 | 0 | 0 |
| 24/08/2007 |
4.29
|
89,890 | 4.09 | 4.29 | 4.09 | 88,240 | 2,770 | 0 |
| 23/08/2007 |
4.09
|
11,040 | 4.06 | 4.09 | 4.09 | 100 | 0 | 0 |
| 22/08/2007 |
4.06
|
6,690 | 4.16 | 4.16 | 4.06 | 0 | 1,460 | 0 |
| 21/08/2007 |
4.16
|
32,190 | 4.09 | 4.19 | 4.09 | 23,000 | 9,000 | 0 |
| 20/08/2007 |
4.09
|
12,390 | 4.06 | 4.13 | 4.06 | 200 | 90 | 0 |
| 17/08/2007 |
4.06
|
11,240 | 4.13 | 4.13 | 4.03 | 0 | 0 | 0 |
| 16/08/2007 |
4.13
|
10,300 | 4.16 | 4.16 | 4.13 | 0 | 0 | 0 |
| 15/08/2007 |
4.16
|
13,720 | 4.22 | 4.22 | 4.13 | 0 | 0 | 0 |
| 14/08/2007 |
4.22
|
16,100 | 4.22 | 4.29 | 4.19 | 0 | 2,100 | 0 |
| 13/08/2007 |
4.22
|
15,220 | 4.35 | 4.35 | 4.19 | 300 | 0 | 0 |
| 10/08/2007 |
4.35
|
125,890 | 4.29 | 4.35 | 4.19 | 87,530 | 0 | 0 |
| 09/08/2007 |
4.29
|
98,950 | 4.09 | 4.29 | 4.13 | 86,510 | 100 | 0 |
| 08/08/2007 |
4.09
|
32,640 | 4.09 | 4.09 | 4.03 | 23,050 | 0 | 0 |
| 07/08/2007 |
4.09
|
15,110 | 4.09 | 4.09 | 4.03 | 0 | 0 | 0 |
| 06/08/2007 |
4.09
|
57,000 | 4.09 | 4.09 | 4.06 | 47,340 | 0 | 0 |
| 03/08/2007 |
4.09
|
114,960 | 4.00 | 4.09 | 4.00 | 101,310 | 720 | 0 |
| 02/08/2007 |
4.00
|
77,360 | 3.84 | 4.00 | 3.87 | 68,320 | 3,000 | 0 |
| 01/08/2007 |
3.84
|
16,930 | 3.80 | 3.90 | 3.80 | 6,970 | 0 | 0 |
| 31/07/2007 |
3.80
|
39,070 | 3.84 | 3.84 | 3.67 | 32,290 | 780 | 0 |
| 30/07/2007 |
3.84
|
9,340 | 3.87 | 3.87 | 3.77 | 0 | 0 | 0 |
| 27/07/2007 |
3.87
|
18,670 | 3.93 | 3.93 | 3.87 | 11,090 | 0 | 0 |
| 26/07/2007 |
3.93
|
19,620 | 3.97 | 3.97 | 3.93 | 15,360 | 0 | 0 |
| 25/07/2007 |
3.97
|
26,780 | 3.97 | 3.97 | 3.97 | 24,160 | 0 | 0 |
| 24/07/2007 |
3.97
|
19,000 | 4.00 | 4.00 | 3.97 | 9,470 | 0 | 0 |
| 23/07/2007 |
4.00
|
20,970 | 3.93 | 4.00 | 3.97 | 5,520 | 0 | 0 |
| 20/07/2007 |
3.93
|
30,820 | 3.97 | 3.97 | 3.93 | 20,590 | 0 | 0 |
| 19/07/2007 |
3.97
|
22,470 | 4.00 | 4.00 | 3.93 | 20,230 | 0 | 0 |
| 18/07/2007 |
4.00
|
11,670 | 4.00 | 4.00 | 4.00 | 18,100 | 0 | 0 |
| 17/07/2007 |
4.00
|
19,950 | 3.87 | 4.00 | 3.93 | 11,400 | 0 | 0 |
| 16/07/2007 |
3.87
|
30,150 | 4.03 | 4.03 | 3.87 | 600 | 0 | 0 |
| 13/07/2007 |
4.03
|
16,980 | 4.03 | 4.03 | 4.00 | 300 | 1,020 | 0 |
| 12/07/2007 |
4.03
|
15,400 | 4.06 | 4.06 | 4.03 | 600 | 0 | 0 |
| 11/07/2007 |
4.06
|
26,110 | 4.13 | 4.13 | 4.06 | 500 | 0 | 0 |
| 10/07/2007 |
4.13
|
14,070 | 4.03 | 4.13 | 4.06 | 0 | 0 | 0 |
| 09/07/2007 |
4.03
|
34,970 | 4.03 | 4.03 | 4.03 | 25,640 | 0 | 0 |
| 06/07/2007 |
4.03
|
27,860 | 4.03 | 4.03 | 4.00 | 12,650 | 0 | 0 |
| 05/07/2007 |
4.03
|
9,250 | 4.16 | 4.16 | 4.03 | 2,900 | 2,000 | 0 |
| 04/07/2007 |
4.16
|
44,440 | 3.97 | 4.16 | 3.97 | 29,580 | 0 | 0 |
| 03/07/2007 |
3.97
|
18,610 | 4.06 | 4.06 | 3.90 | 0 | 100 | 0 |
| 02/07/2007 |
4.06
|
19,910 | 4.19 | 4.19 | 4.06 | 2,500 | 0 | 0 |
| 29/06/2007 |
4.19
|
19,200 | 4.22 | 4.22 | 4.19 | 2,880 | 1,230 | 0 |
| 28/06/2007 |
4.22
|
9,910 | 4.26 | 4.26 | 4.22 | 2,140 | 0 | 0 |
| 27/06/2007 |
4.26
|
22,820 | 4.32 | 4.32 | 4.26 | 200 | 0 | 0 |
| 26/06/2007 |
4.32
|
62,270 | 4.22 | 4.35 | 4.32 | 3,160 | 0 | 0 |
| 25/06/2007 |
4.22
|
28,670 | 4.19 | 4.26 | 4.19 | 2,860 | 500 | 0 |
| 22/06/2007 |
4.19
|
13,190 | 4.26 | 4.26 | 4.16 | 0 | 0 | 0 |
| 21/06/2007 |
4.26
|
37,820 | 4.32 | 4.32 | 4.26 | 5,100 | 0 | 0 |
| 20/06/2007 |
4.32
|
75,180 | 4.26 | 4.35 | 4.22 | 50,200 | 1,500 | 0 |
| 19/06/2007 |
4.26
|
76,970 | 4.22 | 4.29 | 4.26 | 61,940 | 300 | 0 |
| 18/06/2007 |
4.22
|
25,830 | 4.19 | 4.22 | 4.22 | 1,500 | 100 | 0 |
| 15/06/2007 |
4.19
|
14,780 | 4.22 | 4.26 | 4.19 | 0 | 40 | 0 |
| 14/06/2007 |
4.22
|
28,570 | 4.22 | 4.26 | 4.22 | 10,000 | 0 | 0 |
| 13/06/2007 |
4.22
|
22,300 | 4.22 | 4.22 | 4.22 | 5,000 | 2,310 | 0 |
| 12/06/2007 |
4.22
|
19,330 | 4.29 | 4.29 | 4.22 | 0 | 0 | 0 |
| 11/06/2007 |
4.29
|
30,230 | 4.29 | 4.29 | 4.19 | 20,000 | 0 | 0 |
| 08/06/2007 |
4.29
|
43,430 | 4.35 | 4.35 | 4.29 | 22,100 | 0 | 0 |
| 07/06/2007 |
4.35
|
72,360 | 4.19 | 4.38 | 4.19 | 60,000 | 0 | 0 |
| 06/06/2007 |
4.19
|
22,180 | 4.26 | 4.26 | 4.06 | 5,280 | 3,000 | 0 |
| 05/06/2007 |
4.26
|
21,930 | 4.29 | 4.29 | 4.26 | 15,000 | 0 | 0 |
| 04/06/2007 |
4.29
|
16,010 | 4.29 | 4.29 | 4.29 | 14,000 | 0 | 0 |
| 01/06/2007 |
4.29
|
23,510 | 4.32 | 4.32 | 4.29 | 15,000 | 0 | 0 |
| 31/05/2007 |
4.32
|
24,150 | 4.35 | 4.35 | 4.32 | 14,300 | 1,500 | 0 |
| 30/05/2007 |
4.35
|
29,140 | 4.29 | 4.35 | 4.29 | 20,000 | 1,000 | 0 |
| 29/05/2007 |
4.29
|
17,880 | 4.35 | 4.35 | 4.29 | 50 | 0 | 0 |
| 28/05/2007 |
4.35
|
26,680 | 4.42 | 4.42 | 4.35 | 10,160 | 140 | 0 |
| 25/05/2007 |
4.42
|
18,590 | 4.45 | 4.45 | 4.26 | 300 | 0 | 0 |
| 24/05/2007 |
4.45
|
29,300 | 4.45 | 4.45 | 4.45 | 1,980 | 0 | 0 |
| 23/05/2007 |
4.45
|
77,370 | 4.35 | 4.51 | 4.45 | 10,250 | 1,000 | 0 |
| 22/05/2007 |
4.35
|
39,300 | 4.29 | 4.35 | 4.35 | 5,000 | 600 | 0 |
| 21/05/2007 |
4.29
|
23,910 | 4.29 | 4.29 | 4.29 | 40 | 2,000 | 0 |
| 18/05/2007 |
4.29
|
26,280 | 4.29 | 4.29 | 4.29 | 500 | 400 | 0 |
| 17/05/2007 |
4.29
|
24,250 | 4.29 | 4.29 | 4.26 | 0 | 0 | 0 |
| 16/05/2007 |
4.29
|
14,820 | 4.35 | 4.35 | 4.29 | 0 | 0 | 0 |
| 15/05/2007 |
4.35
|
24,300 | 4.45 | 4.45 | 4.35 | 0 | 0 | 0 |
| 14/05/2007 |
4.45
|
46,260 | 4.35 | 4.45 | 4.42 | 0 | 0 | 0 |
| 11/05/2007 |
4.35
|
22,660 | 4.26 | 4.35 | 4.26 | 2,000 | 500 | 0 |
| 10/05/2007 |
4.26
|
23,540 | 4.35 | 4.35 | 4.26 | 540 | 0 | 0 |
| 09/05/2007 |
4.35
|
70,180 | 4.45 | 4.51 | 4.35 | 15,000 | 15,000 | 0 |
| 08/05/2007 |
4.45
|
78,040 | 4.26 | 4.45 | 4.35 | 0 | 12,050 | 0 |
| 07/05/2007 |
4.26
|
42,520 | 4.26 | 4.26 | 4.19 | 100 | 12,490 | 0 |
| 04/05/2007 |
4.26
|
18,580 | 4.42 | 4.42 | 4.26 | 1,500 | 0 | 0 |