| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-5.80 | -9.67% | 5,000 | -400 | -0.0 |
54.20
60
57.50
|
|
2 tháng
(2026-01-12) |
-6.80 | -11.15% | 8,500 | -400 | -0.0 |
54.20
61
57.50
|
|
3 tháng
(2025-12-15) |
-9.40 | -14.78% | 26,300 | -1,100 | -0.1 |
52.10
63.60
57.50
|
|
6 tháng
(2025-09-15) |
-3.32 | -5.77% | 37,300 | -2,700 | -0.2 |
52.10
64
57.50
|
|
12 tháng
(2025-03-18) |
-8.69 | -13.81% | 93,900 | -22,300 | -1.1 |
42.26
64
57.50
|
|
24 tháng
(2024-03-25) |
1.28 | 2.41% | 143,600 | -10,400 | -0.4 |
42.26
64
57.50
|
|
36 tháng
(2023-03-29) |
0.66 | 1.24% | 288,800 | -24,700 | -1.1 |
42.26
64
57.50
|
|
60 tháng
(2021-04-08) |
-4.23 | -7.24% | 510,300 | -27,712 | -1.9 |
34.63
64
57.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/05/2007 |
5.14
|
310 | 5.21 | 5.21 | 4.97 | 0 | 0 | 0 |
| 02/05/2007 |
5.21
|
150 | 5.01 | 5.21 | 5.21 | 0 | 0 | 0 |
| 25/04/2007 |
5.01
|
460 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 24/04/2007 |
5.01
|
1,810 | 5.24 | 5.24 | 5.01 | 0 | 0 | 0 |
| 23/04/2007 |
5.24
|
190 | 5.24 | 5.24 | 5.01 | 0 | 0 | 0 |
| 20/04/2007 |
5.24
|
4,300 | 5.24 | 5.34 | 5.01 | 0 | 0 | 0 |
| 19/04/2007 |
5.24
|
2,770 | 5.01 | 5.24 | 5.01 | 0 | 0 | 0 |
| 18/04/2007 |
5.01
|
4,500 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 17/04/2007 |
5.01
|
600 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 16/04/2007 |
5.01
|
600 | 5.14 | 5.14 | 5.01 | 0 | 0 | 0 |
| 13/04/2007 |
5.14
|
900 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 12/04/2007 |
5.14
|
950 | 5.21 | 5.21 | 5.14 | 0 | 0 | 0 |
| 11/04/2007 |
5.21
|
10 | 4.97 | 5.21 | 5.21 | 0 | 0 | 0 |
| 10/04/2007 |
4.97
|
390 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 09/04/2007 |
4.97
|
3,730 | 5.04 | 5.14 | 4.97 | 0 | 0 | 0 |
| 06/04/2007 |
5.04
|
2,330 | 5.27 | 5.27 | 5.04 | 0 | 0 | 0 |
| 05/04/2007 |
5.27
|
9,480 | 5.27 | 5.34 | 5.27 | 0 | 0 | 0 |
| 04/04/2007 |
5.27
|
2,130 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
| 03/04/2007 |
5.27
|
3,340 | 5.14 | 5.34 | 5.27 | 0 | 0 | 0 |
| 02/04/2007 |
5.14
|
54,500 | 4.91 | 5.14 | 5.04 | 0 | 0 | 0 |
| 30/03/2007 |
4.91
|
2,270 | 4.91 | 5.14 | 4.91 | 0 | 0 | 0 |
| 29/03/2007 |
4.91
|
4,600 | 4.97 | 5.01 | 4.87 | 100 | 0 | 0 |
| 28/03/2007 |
4.97
|
2,750 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
| 27/03/2007 |
4.97
|
2,000 | 5.21 | 5.21 | 4.97 | 0 | 0 | 0 |
| 26/03/2007 |
5.21
|
2,500 | 5.47 | 5.47 | 5.21 | 0 | 0 | 0 |
| 23/03/2007 |
5.47
|
4,420 | 5.67 | 5.67 | 5.47 | 0 | 0 | 0 |
| 22/03/2007 |
5.67
|
13,410 | 5.41 | 5.67 | 5.67 | 0 | 0 | 0 |
| 21/03/2007 |
5.41
|
8,090 | 5.17 | 5.41 | 5.41 | 0 | 0 | 0 |
| 20/03/2007 |
5.17
|
7,750 | 4.94 | 5.17 | 5.01 | 0 | 0 | 0 |
| 19/03/2007 |
4.94
|
15,150 | 4.91 | 4.94 | 4.91 | 0 | 0 | 0 |
| 16/03/2007 |
4.91
|
12,400 | 5.14 | 5.14 | 4.91 | 0 | 0 | 0 |
| 15/03/2007 |
5.14
|
4,100 | 5.41 | 5.41 | 5.14 | 0 | 0 | 0 |
| 14/03/2007 |
5.41
|
1,500 | 5.54 | 5.54 | 5.41 | 0 | 0 | 0 |
| 13/03/2007 |
5.54
|
930 | 5.54 | 5.81 | 5.54 | 100 | 0 | 0 |
| 12/03/2007 |
5.54
|
2,700 | 5.41 | 5.54 | 5.54 | 0 | 0 | 0 |
| 09/03/2007 |
5.41
|
910 | 5.67 | 5.67 | 5.41 | 0 | 0 | 0 |
| 08/03/2007 |
5.67
|
880 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
| 07/03/2007 |
5.67
|
1,730 | 5.87 | 6.14 | 5.67 | 0 | 0 | 0 |
| 06/03/2007 |
5.87
|
6,900 | 5.64 | 5.87 | 5.87 | 0 | 0 | 0 |
| 05/03/2007 |
5.64
|
4,000 | 5.37 | 5.64 | 5.61 | 0 | 0 | 0 |
| 02/03/2007 |
5.37
|
2,800 | 5.14 | 5.37 | 5.37 | 0 | 0 | 0 |
| 01/03/2007 |
5.14
|
3,100 | 5.14 | 5.37 | 5.14 | 100 | 0 | 0 |
| 28/02/2007 |
5.14
|
7,200 | 5.14 | 5.34 | 5.14 | 0 | 0 | 0 |
| 27/02/2007 |
5.14
|
4,160 | 4.91 | 5.14 | 5.11 | 0 | 0 | 0 |
| 26/02/2007 |
4.91
|
5,000 | 4.67 | 4.91 | 4.91 | 0 | 0 | 0 |
| 15/02/2007 |
4.67
|
2,500 | 4.47 | 4.67 | 4.67 | 0 | 0 | 0 |
| 14/02/2007 |
4.47
|
1,080 | 4.41 | 4.61 | 4.47 | 0 | 0 | 0 |
| 13/02/2007 |
4.41
|
3,610 | 4.21 | 4.41 | 4.21 | 0 | 0 | 0 |
| 12/02/2007 |
4.21
|
800 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 |
| 09/02/2007 |
4.21
|
6,490 | 4.34 | 4.54 | 4.21 | 0 | 200 | 0 |
| 08/02/2007 |
4.34
|
9,200 | 4.34 | 4.34 | 4.34 | 0 | 15,000 | 0 |
| 07/02/2007 |
4.34
|
400 | 4.44 | 4.44 | 4.34 | 0 | 0 | 0 |
| 06/02/2007 |
4.44
|
1,310 | 4.31 | 4.44 | 4.44 | 0 | 0 | 0 |
| 05/02/2007 |
4.31
|
13,480 | 4.31 | 4.31 | 4.17 | 0 | 0 | 0 |
| 02/02/2007 |
4.31
|
190 | 4.31 | 4.31 | 4.27 | 0 | 0 | 0 |
| 01/02/2007 |
4.31
|
190 | 4.27 | 4.31 | 4.27 | 200 | 0 | 0 |
| 31/01/2007 |
4.27
|
4,140 | 4.21 | 4.27 | 4.21 | 1,800 | 0 | 0 |
| 30/01/2007 |
4.21
|
3,000 | 4.21 | 4.21 | 4.21 | 790 | 0 | 0 |
| 29/01/2007 |
4.21
|
5,950 | 4.07 | 4.21 | 4.07 | 0 | 0 | 0 |
| 26/01/2007 |
4.07
|
1,900 | 4.07 | 4.07 | 4.07 | 1,900 | 0 | 0 |
| 25/01/2007 |
4.07
|
7,550 | 4.24 | 4.24 | 4.07 | 0 | 0 | 0 |
| 24/01/2007 |
4.24
|
4,390 | 4.04 | 4.24 | 4.24 | 0 | 0 | 0 |
| 23/01/2007 |
4.04
|
11,010 | 4.24 | 4.24 | 4.04 | 3,000 | 0 | 0 |
| 22/01/2007 |
4.24
|
2,810 | 4.04 | 4.24 | 3.94 | 0 | 0 | 0 |
| 19/01/2007 |
4.04
|
4,370 | 3.87 | 4.04 | 3.71 | 100 | 300 | 0 |
| 18/01/2007 |
3.87
|
15,890 | 3.94 | 3.94 | 3.87 | 200 | 300 | 0 |
| 17/01/2007 |
3.94
|
19,600 | 4.14 | 4.14 | 3.94 | 5,000 | 100 | 0 |
| 16/01/2007 |
4.14
|
11,380 | 4.34 | 4.34 | 4.14 | 0 | 0 | 0 |
| 15/01/2007 |
4.34
|
19,590 | 4.51 | 4.51 | 4.34 | 4,860 | 0 | 0 |
| 12/01/2007 |
4.51
|
11,500 | 4.31 | 4.51 | 4.51 | 300 | 0 | 0 |
| 11/01/2007 |
4.31
|
810 | 4.11 | 4.31 | 4.31 | 0 | 0 | 0 |
| 10/01/2007 |
4.11
|
5,530 | 3.94 | 4.11 | 4.11 | 0 | 0 | 0 |
| 09/01/2007 |
3.94
|
11,740 | 3.77 | 3.94 | 3.94 | 0 | 0 | 0 |
| 08/01/2007 |
3.77
|
41,230 | 3.60 | 3.77 | 3.77 | 0 | 0 | 0 |
| 05/01/2007 |
3.60
|
33,330 | 3.44 | 3.60 | 3.60 | 0 | 0 | 0 |
| 04/01/2007 |
3.44
|
3,030 | 3.28 | 3.44 | 3.44 | 0 | 0 | 0 |
| 03/01/2007 |
3.28
|
1,000 | 3.12 | 3.28 | 3.28 | 0 | 0 | 0 |
| 02/01/2007 |
3.12
|
310 | 2.98 | 3.12 | 3.12 | 0 | 0 | 0 |
| 29/12/2006 |
2.98
|
13,090 | 2.84 | 2.98 | 2.98 | 0 | 0 | 0 |
| 28/12/2006 |
2.84
|
25,000 | 2.70 | 2.84 | 2.84 | 0 | 0 | 0 |
| 27/12/2006 |
2.70
|
1,000 | 2.70 | 2.70 | 2.70 | 10 | 0 | 0 |
| 30/11/-0001 |
4.25
|
0 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |