| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
0 | 0% | 0 | 0 | 0 |
64.80
64.80
64.80
|
|
2 tháng
(2026-04-13) |
4.10 | 6.75% | 6,400 | 0 | 0 |
60.70
64.80
64.80
|
|
3 tháng
(2026-03-16) |
7.20 | 12.50% | 37,100 | 0 | 0 |
57.60
64.80
64.80
|
|
6 tháng
(2025-12-15) |
1.20 | 1.89% | 65,500 | -1,100 | -0.1 |
52.10
64.80
64.80
|
|
12 tháng
(2025-06-17) |
9.79 | 17.79% | 82,500 | -2,600 | -0.2 |
52.10
64.80
64.80
|
|
24 tháng
(2024-06-24) |
12.77 | 24.55% | 168,800 | -9,500 | -0.3 |
42.26
64.80
64.80
|
|
36 tháng
(2023-06-28) |
21.48 | 49.57% | 323,500 | -24,800 | -1.1 |
42.26
64.80
64.80
|
|
60 tháng
(2021-07-08) |
20 | 44.63% | 524,000 | -27,412 | -1.9 |
34.63
64.80
64.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 30/07/2007 |
6.48
|
1,230 | 6.81 | 6.81 | 6.48 | 0 | 0 | 0 |
| 27/07/2007 |
6.81
|
4,380 | 6.94 | 6.94 | 6.81 | 0 | 0 | 0 |
| 26/07/2007 |
6.94
|
1,220 | 7.08 | 7.08 | 6.94 | 0 | 0 | 0 |
| 25/07/2007 |
7.08
|
2,670 | 7.08 | 7.28 | 7.08 | 0 | 0 | 0 |
| 24/07/2007 |
7.08
|
6,030 | 7.41 | 7.41 | 7.08 | 0 | 0 | 0 |
| 23/07/2007 |
7.41
|
2,660 | 7.74 | 7.74 | 7.41 | 0 | 0 | 0 |
| 20/07/2007 |
7.74
|
1,300 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
| 19/07/2007 |
7.74
|
4,660 | 7.88 | 7.88 | 7.74 | 0 | 0 | 0 |
| 18/07/2007 |
7.88
|
15,140 | 7.54 | 7.88 | 7.68 | 0 | 200 | 0 |
| 17/07/2007 |
7.54
|
38,490 | 7.54 | 7.88 | 7.54 | 100 | 0 | 0 |
| 16/07/2007 |
7.54
|
3,250 | 7.21 | 7.54 | 7.54 | 0 | 0 | 0 |
| 13/07/2007 |
7.21
|
530 | 7.34 | 7.34 | 7.21 | 0 | 0 | 0 |
| 12/07/2007 |
7.34
|
16,060 | 7.08 | 7.34 | 7.34 | 0 | 0 | 0 |
| 11/07/2007 |
7.08
|
18,700 | 6.74 | 7.08 | 6.88 | 0 | 0 | 0 |
| 10/07/2007 |
6.74
|
11,090 | 7.01 | 7.01 | 6.74 | 0 | 0 | 0 |
| 09/07/2007 |
7.01
|
4,360 | 7.14 | 7.34 | 7.01 | 0 | 10 | 0 |
| 06/07/2007 |
7.14
|
4,230 | 7.48 | 7.48 | 7.14 | 0 | 0 | 0 |
| 05/07/2007 |
7.48
|
3,440 | 7.34 | 7.61 | 7.34 | 0 | 0 | 0 |
| 04/07/2007 |
7.34
|
5,190 | 7.54 | 7.54 | 7.34 | 0 | 0 | 0 |
| 03/07/2007 |
7.54
|
4,600 | 7.61 | 7.68 | 7.54 | 0 | 0 | 0 |
| 02/07/2007 |
7.61
|
14,710 | 7.61 | 7.61 | 7.28 | 0 | 100 | 0 |
| 29/06/2007 |
7.61
|
5,200 | 8.01 | 8.01 | 7.61 | 300 | 790 | 0 |
| 28/06/2007 |
8.01
|
870 | 8.41 | 8.41 | 8.01 | 0 | 0 | 0 |
| 27/06/2007 |
8.41
|
7,760 | 8.81 | 8.81 | 8.41 | 0 | 0 | 0 |
| 26/06/2007 |
8.81
|
18,450 | 8.61 | 9.01 | 8.81 | 0 | 0 | 0 |
| 25/06/2007 |
8.61
|
18,450 | 8.21 | 8.61 | 8.61 | 0 | 0 | 0 |
| 22/06/2007 |
8.21
|
9,900 | 7.88 | 8.21 | 8.21 | 0 | 0 | 0 |
| 21/06/2007 |
7.88
|
14,670 | 7.54 | 7.88 | 7.68 | 0 | 0 | 0 |
| 20/06/2007 |
7.54
|
5,200 | 7.34 | 7.54 | 7.34 | 0 | 0 | 0 |
| 19/06/2007 |
7.34
|
10,680 | 7.01 | 7.34 | 7.01 | 0 | 0 | 0 |
| 18/06/2007 |
7.01
|
21,980 | 7.01 | 7.01 | 6.68 | 0 | 0 | 0 |
| 15/06/2007 |
7.01
|
22,580 | 7.34 | 7.68 | 7.01 | 500 | 0 | 0 |
| 14/06/2007 |
7.34
|
10,720 | 7.01 | 7.34 | 7.34 | 0 | 0 | 0 |
| 13/06/2007 |
7.01
|
8,690 | 6.68 | 7.01 | 7.01 | 0 | 0 | 0 |
| 12/06/2007 |
6.68
|
23,160 | 6.68 | 7.01 | 6.54 | 100 | 0 | 0 |
| 11/06/2007 |
6.68
|
22,400 | 6.38 | 6.68 | 6.68 | 790 | 0 | 0 |
| 08/06/2007 |
6.38
|
2,660 | 6.07 | 6.38 | 6.38 | 0 | 0 | 0 |
| 07/06/2007 |
6.07
|
9,260 | 5.81 | 6.07 | 6.07 | 0 | 0 | 0 |
| 06/06/2007 |
5.81
|
12,910 | 5.54 | 5.81 | 5.81 | 0 | 1,100 | 0 |
| 05/06/2007 |
5.54
|
15,750 | 5.31 | 5.54 | 5.54 | 0 | 2,000 | 0 |
| 04/06/2007 |
5.31
|
3,950 | 5.07 | 5.31 | 5.07 | 0 | 2,000 | 0 |
| 01/06/2007 |
5.07
|
1,700 | 5.17 | 5.34 | 4.94 | 0 | 0 | 0 |
| 31/05/2007 |
5.17
|
1,610 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
| 30/05/2007 |
5.17
|
550 | 5.17 | 5.21 | 5.17 | 0 | 0 | 0 |
| 29/05/2007 |
5.17
|
1,340 | 5.21 | 5.21 | 5.17 | 0 | 0 | 0 |
| 28/05/2007 |
5.21
|
1,700 | 5.14 | 5.21 | 5.17 | 0 | 0 | 0 |
| 25/05/2007 |
5.14
|
2,470 | 5.21 | 5.21 | 5.14 | 100 | 0 | 0 |
| 24/05/2007 |
5.21
|
1,420 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 23/05/2007 |
5.21
|
1,060 | 5.14 | 5.21 | 5.21 | 0 | 0 | 0 |
| 22/05/2007 |
5.14
|
2,840 | 5.14 | 5.34 | 5.14 | 0 | 0 | 0 |
| 21/05/2007 |
5.14
|
1,500 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
| 18/05/2007 |
5.14
|
200 | 4.94 | 5.14 | 5.14 | 0 | 0 | 0 |
| 17/05/2007 |
4.94
|
10 | 5.14 | 5.14 | 4.94 | 0 | 0 | 0 |
| 16/05/2007 |
5.14
|
1,640 | 5.21 | 5.21 | 5.14 | 0 | 0 | 0 |
| 15/05/2007 |
5.21
|
500 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
| 14/05/2007 |
5.21
|
1,660 | 5.27 | 5.27 | 5.21 | 0 | 0 | 0 |
| 11/05/2007 |
5.27
|
3,000 | 5.31 | 5.31 | 5.27 | 1,000 | 0 | 0 |
| 10/05/2007 |
5.31
|
4,050 | 5.07 | 5.31 | 4.84 | 0 | 0 | 0 |
| 09/05/2007 |
5.07
|
5,500 | 5.07 | 5.31 | 5.07 | 0 | 0 | 0 |
| 08/05/2007 |
5.07
|
2,000 | 5.01 | 5.07 | 5.07 | 0 | 0 | 0 |
| 07/05/2007 |
5.01
|
2,250 | 5.21 | 5.21 | 5.01 | 0 | 0 | 0 |
| 04/05/2007 |
5.21
|
500 | 5.14 | 5.21 | 5.21 | 0 | 0 | 0 |
| 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 |