| 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) |
7.80 | 14.97% | 4,600 | -400 | -0.0 |
52.10
62.10
59.90
|
|
2 tháng
(2025-11-28) |
-4.10 | -6.41% | 25,700 | -700 | -0.0 |
52.10
64
59.90
|
|
3 tháng
(2025-10-29) |
-0.10 | -0.17% | 25,800 | -700 | -0.0 |
52.10
64
59.90
|
|
6 tháng
(2025-07-31) |
5.61 | 10.33% | 35,300 | -1,900 | -0.1 |
52.10
64
59.90
|
|
12 tháng
(2025-02-03) |
2.35 | 4.09% | 88,800 | -21,600 | -1.1 |
42.26
64
59.90
|
|
24 tháng
(2024-02-07) |
6.08 | 11.29% | 152,900 | -10,000 | -0.4 |
42.26
64
59.90
|
|
36 tháng
(2023-02-13) |
9.71 | 19.34% | 287,100 | -24,000 | -0.3 |
42.26
64
59.90
|
|
60 tháng
(2021-02-22) |
-9.88 | -14.16% | 566,900 | -27,012 | -1.8 |
34.63
74.24
59.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |