| 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) |
0.90 | 3.36% | 98,000 | -3,600 | -0.1 |
26.80
28.50
27.70
|
|
2 tháng
(2025-11-28) |
-0.42 | -1.48% | 102,500 | -3,600 | -0.1 |
26.70
29.10
27.70
|
|
3 tháng
(2025-10-29) |
0.57 | 2.09% | 130,300 | -3,600 | -0.1 |
26.70
29.10
27.70
|
|
6 tháng
(2025-07-31) |
0.27 | 1% | 165,200 | -5,100 | -0.1 |
26.07
29.10
27.70
|
|
12 tháng
(2025-02-03) |
-2.06 | -6.93% | 332,901 | -33,800 | -0.1 |
25.69
31.92
27.70
|
|
24 tháng
(2024-02-07) |
-3.01 | -9.79% | 2,644,067 | 13,700 | 1.7 |
25.69
34.37
27.70
|
|
36 tháng
(2023-02-13) |
0.50 | 1.82% | 3,021,973 | 23,301 | 2.1 |
24.29
40.85
27.70
|
|
60 tháng
(2021-02-22) |
3.36 | 13.79% | 5,724,602 | 27,801 | 2.3 |
22.06
40.85
27.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/03/2007 |
7.44
|
34,400 | 7.29 | 7.44 | 7.21 | 0 | 0 | 0 |
| 28/03/2007 |
7.29
|
34,400 | 6.67 | 7.29 | 6.01 | 0 | 0 | 0 |
| 27/03/2007 |
6.67
|
7,700 | 7.37 | 7.37 | 6.67 | 0 | 0 | 0 |
| 26/03/2007 |
7.37
|
4,400 | 8.19 | 8.19 | 7.37 | 0 | 0 | 0 |
| 23/03/2007 |
8.19
|
10,100 | 8.68 | 8.68 | 7.90 | 0 | 0 | 0 |
| 22/03/2007 |
8.68
|
15,100 | 8.68 | 8.98 | 8.52 | 0 | 0 | 0 |
| 21/03/2007 |
8.68
|
25,400 | 8.41 | 9.21 | 8.68 | 0 | 0 | 0 |
| 20/03/2007 |
8.41
|
115,800 | 8.19 | 8.67 | 8.11 | 0 | 0 | 0 |
| 19/03/2007 |
8.19
|
135,600 | 8.03 | 8.24 | 7.37 | 0 | 0 | 0 |
| 16/03/2007 |
8.03
|
86,400 | 8.00 | 8.03 | 7.26 | 0 | 0 | 0 |
| 15/03/2007 |
8.00
|
8,200 | 8.52 | 8.52 | 8.00 | 0 | 0 | 0 |
| 14/03/2007 |
8.52
|
26,800 | 9.18 | 9.21 | 8.52 | 0 | 0 | 0 |
| 13/03/2007 |
9.18
|
44,000 | 9.63 | 10.16 | 8.85 | 0 | 0 | 0 |
| 12/03/2007 |
9.63
|
38,200 | 10.29 | 11.29 | 9.27 | 0 | 0 | 0 |
| 09/03/2007 |
10.29
|
28,500 | 10.54 | 10.54 | 10.06 | 0 | 0 | 0 |
| 08/03/2007 |
10.54
|
33,300 | 11.09 | 12.17 | 10.54 | 0 | 0 | 0 |
| 07/03/2007 |
11.09
|
32,800 | 10.13 | 11.09 | 10.65 | 0 | 0 | 0 |
| 06/03/2007 |
10.13
|
30,600 | 9.23 | 10.13 | 9.21 | 0 | 0 | 0 |
| 05/03/2007 |
9.23
|
35,200 | 8.39 | 9.23 | 9.18 | 0 | 0 | 0 |
| 02/03/2007 |
8.39
|
19,000 | 7.72 | 8.39 | 8.36 | 0 | 0 | 0 |
| 01/03/2007 |
7.72
|
30,800 | 7.03 | 7.72 | 6.88 | 0 | 0 | 0 |
| 28/02/2007 |
7.03
|
9,300 | 6.54 | 7.03 | 7.03 | 0 | 0 | 0 |
| 27/02/2007 |
6.54
|
28,800 | 5.98 | 6.54 | 6.06 | 0 | 0 | 0 |
| 26/02/2007 |
5.98
|
13,800 | 5.49 | 6.01 | 5.57 | 0 | 0 | 0 |
| 15/02/2007 |
5.49
|
17,900 | 5.49 | 5.49 | 5.41 | 0 | 0 | 0 |
| 14/02/2007 |
5.49
|
16,000 | 5.33 | 5.49 | 5.24 | 0 | 0 | 0 |
| 13/02/2007 |
5.33
|
5,200 | 5.24 | 5.33 | 5.16 | 0 | 0 | 0 |
| 12/02/2007 |
5.24
|
6,500 | 5.08 | 5.24 | 5.15 | 0 | 0 | 0 |
| 09/02/2007 |
5.08
|
6,500 | 5.08 | 5.24 | 5.08 | 0 | 0 | 0 |
| 08/02/2007 |
5.08
|
10,400 | 5.08 | 5.16 | 5.08 | 0 | 0 | 0 |
| 07/02/2007 |
5.08
|
2,400 | 5.16 | 5.16 | 5.08 | 0 | 0 | 0 |
| 06/02/2007 |
5.16
|
4,100 | 5.18 | 5.24 | 4.80 | 0 | 0 | 0 |
| 05/02/2007 |
5.18
|
2,900 | 5.39 | 5.39 | 5.18 | 0 | 0 | 0 |
| 02/02/2007 |
5.39
|
7,700 | 5.33 | 5.41 | 5.24 | 0 | 0 | 0 |
| 01/02/2007 |
5.33
|
18,600 | 5.24 | 5.51 | 5.08 | 0 | 0 | 0 |
| 31/01/2007 |
5.24
|
9,300 | 5.08 | 5.24 | 5.16 | 0 | 0 | 0 |
| 30/01/2007 |
5.08
|
15,300 | 5.05 | 5.16 | 5.05 | 0 | 0 | 0 |
| 29/01/2007 |
5.05
|
2,700 | 4.92 | 5.08 | 4.93 | 0 | 0 | 0 |
| 26/01/2007 |
4.92
|
15,500 | 4.75 | 5.08 | 4.85 | 0 | 0 | 0 |
| 25/01/2007 |
4.75
|
18,500 | 4.83 | 5.16 | 4.75 | 0 | 0 | 0 |
| 24/01/2007 |
4.83
|
6,100 | 4.92 | 5.24 | 4.75 | 0 | 0 | 0 |
| 23/01/2007 |
4.92
|
8,300 | 4.92 | 4.92 | 4.82 | 0 | 0 | 0 |
| 22/01/2007 |
4.92
|
5,000 | 5.41 | 5.41 | 4.92 | 0 | 0 | 0 |
| 19/01/2007 |
5.41
|
11,300 | 5.49 | 5.49 | 5.03 | 0 | 0 | 0 |
| 18/01/2007 |
5.49
|
4,600 | 5.73 | 5.82 | 5.41 | 0 | 0 | 0 |
| 17/01/2007 |
5.73
|
37,000 | 5.47 | 5.80 | 5.57 | 0 | 0 | 0 |
| 16/01/2007 |
5.47
|
44,300 | 4.92 | 5.47 | 4.92 | 0 | 0 | 0 |
| 15/01/2007 |
4.92
|
22,500 | 4.59 | 5.11 | 4.75 | 0 | 0 | 0 |
| 12/01/2007 |
4.59
|
12,100 | 4.52 | 4.75 | 4.59 | 0 | 0 | 0 |
| 11/01/2007 |
4.52
|
2,700 | 4.59 | 4.59 | 4.52 | 0 | 0 | 0 |
| 10/01/2007 |
4.59
|
4,300 | 4.59 | 4.92 | 4.59 | 0 | 0 | 0 |
| 09/01/2007 |
4.59
|
3,000 | 4.42 | 4.59 | 4.59 | 0 | 0 | 0 |
| 08/01/2007 |
4.42
|
4,000 | 4.26 | 4.59 | 4.26 | 0 | 0 | 0 |
| 05/01/2007 |
4.26
|
300 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
| 04/01/2007 |
4.26
|
100 | 4.16 | 4.26 | 4.26 | 0 | 0 | 0 |
| 03/01/2007 |
4.16
|
0 | 4.59 | 4.16 | 4.16 | 0 | 0 | 0 |
| 02/01/2007 |
4.59
|
1,800 | 4.59 | 4.59 | 4.13 | 0 | 0 | 0 |
| 29/12/2006 |
4.59
|
1,100 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
| 28/12/2006 |
4.59
|
600 | 5.41 | 5.41 | 4.56 | 0 | 0 | 0 |
| 27/12/2006 |
5.41
|
0 | 5.03 | 5.41 | 5.41 | 0 | 0 | 0 |
| 26/12/2006 |
5.03
|
0 | 5.41 | 5.03 | 5.03 | 0 | 0 | 0 |
| 25/12/2006 |
5.41
|
2,100 | 5.57 | 5.57 | 5.01 | 0 | 0 | 0 |
| 22/12/2006 |
5.57
|
1,500 | 6.31 | 6.31 | 5.57 | 0 | 0 | 0 |
| 21/12/2006 |
6.31
|
4,100 | 5.73 | 6.31 | 5.98 | 0 | 0 | 0 |
| 20/12/2006 |
5.73
|
1,900 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
| 30/11/-0001 |
5.10
|
1,900 | 5.08 | 5.10 | 5.08 | 0 | 0 | 0 |