| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
0.55 | 2% | 363,600 | 0 | 0 |
27.30
28.05
27.70
|
|
2 tháng
(2026-04-20) |
0.75 | 2.75% | 649,400 | 0 | 0 |
26.80
28.05
27.70
|
|
3 tháng
(2026-03-20) |
1.05 | 3.89% | 1,001,600 | 0 | 0 |
26.80
28.05
27.70
|
|
6 tháng
(2025-12-22) |
-0.55 | -1.92% | 2,001,900 | 0 | 0 |
26.80
29.50
27.70
|
|
12 tháng
(2025-06-23) |
1.65 | 6.24% | 4,118,600 | -100 | -0.0 |
26.40
30.50
27.70
|
|
24 tháng
(2024-06-28) |
4.05 | 16.86% | 5,943,000 | -3,800 | -0.1 |
22.45
30.50
27.70
|
|
36 tháng
(2023-07-04) |
3.88 | 16.07% | 6,722,100 | -3,100 | -0.1 |
22.21
34.74
27.70
|
|
60 tháng
(2021-07-14) |
9.52 | 51.40% | 7,190,200 | -8,219 | -1.5 |
10.33
34.74
27.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/08/2007 |
5.49
|
14,750 | 5.49 | 5.56 | 5.49 | 0 | 420 | 0 |
| 08/08/2007 |
5.49
|
6,590 | 5.53 | 5.53 | 5.49 | 0 | 500 | 0 |
| 07/08/2007 |
5.53
|
2,960 | 5.43 | 5.56 | 5.43 | 0 | 80 | 0 |
| 06/08/2007 |
5.43
|
8,100 | 5.39 | 5.53 | 5.43 | 0 | 0 | 0 |
| 03/08/2007 |
5.39
|
3,580 | 5.51 | 5.56 | 5.35 | 120 | 0 | 0 |
| 02/08/2007 |
5.51
|
15,430 | 5.61 | 5.61 | 5.51 | 0 | 0 | 0 |
| 01/08/2007 |
5.61
|
15,300 | 5.36 | 5.61 | 5.30 | 850 | 0 | 0 |
| 31/07/2007 |
5.36
|
14,040 | 5.57 | 5.63 | 5.30 | 350 | 200 | 0 |
| 30/07/2007 |
5.57
|
13,900 | 5.31 | 5.57 | 5.31 | 0 | 0 | 0 |
| 27/07/2007 |
5.31
|
22,690 | 5.12 | 5.31 | 4.96 | 500 | 0 | 0 |
| 26/07/2007 |
5.12
|
21,660 | 5.37 | 5.37 | 5.12 | 0 | 0 | 0 |
| 25/07/2007 |
5.37
|
10,250 | 5.49 | 5.49 | 5.37 | 0 | 0 | 0 |
| 24/07/2007 |
5.49
|
27,970 | 5.59 | 5.59 | 5.43 | 300 | 0 | 0 |
| 23/07/2007 |
5.59
|
18,810 | 5.88 | 5.88 | 5.59 | 0 | 0 | 0 |
| 20/07/2007 |
5.88
|
133,580 | 5.60 | 5.88 | 5.88 | 0 | 5,800 | 0 |
| 19/07/2007 |
5.60
|
22,700 | 5.34 | 5.60 | 5.60 | 0 | 1,500 | 0 |
| 18/07/2007 |
5.34
|
12,260 | 5.08 | 5.34 | 5.34 | 0 | 680 | 0 |
| 17/07/2007 |
5.08
|
23,270 | 4.85 | 5.08 | 5.08 | 0 | 100 | 0 |
| 16/07/2007 |
4.85
|
500 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
| 13/07/2007 |
4.85
|
3,500 | 4.62 | 4.85 | 4.63 | 0 | 0 | 0 |
| 12/07/2007 |
4.62
|
2,000 | 4.83 | 4.83 | 4.62 | 0 | 0 | 0 |
| 11/07/2007 |
4.83
|
9,730 | 4.83 | 4.90 | 4.83 | 0 | 0 | 0 |
| 10/07/2007 |
4.83
|
7,080 | 4.70 | 4.83 | 4.79 | 1,000 | 0 | 0 |
| 09/07/2007 |
4.70
|
4,550 | 4.63 | 4.70 | 4.63 | 0 | 10 | 0 |
| 06/07/2007 |
4.63
|
3,090 | 4.50 | 4.63 | 4.50 | 790 | 0 | 0 |
| 05/07/2007 |
4.50
|
7,500 | 4.51 | 4.73 | 4.50 | 0 | 1,400 | 0 |
| 04/07/2007 |
4.51
|
1,280 | 4.30 | 4.51 | 4.30 | 210 | 0 | 0 |
| 03/07/2007 |
4.30
|
8,850 | 4.42 | 4.42 | 4.26 | 0 | 0 | 0 |
| 02/07/2007 |
4.42
|
10,050 | 4.63 | 4.63 | 4.42 | 0 | 1,080 | 0 |
| 29/06/2007 |
4.63
|
3,770 | 4.70 | 4.77 | 4.63 | 0 | 20 | 0 |
| 28/06/2007 |
4.70
|
3,800 | 4.77 | 4.77 | 4.70 | 0 | 3,000 | 0 |
| 27/06/2007 |
4.77
|
4,640 | 4.66 | 4.77 | 4.63 | 0 | 1,190 | 0 |
| 26/06/2007 |
4.66
|
11,230 | 4.77 | 4.77 | 4.66 | 1,730 | 0 | 0 |
| 25/06/2007 |
4.77
|
4,020 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
| 22/06/2007 |
4.77
|
3,730 | 4.96 | 4.96 | 4.77 | 0 | 1,500 | 0 |
| 21/06/2007 |
4.96
|
5,010 | 5.03 | 5.03 | 4.96 | 0 | 2,410 | 0 |
| 20/06/2007 |
5.03
|
3,100 | 4.90 | 5.03 | 4.90 | 1,000 | 130 | 0 |
| 19/06/2007 |
4.90
|
6,590 | 4.90 | 4.90 | 4.66 | 2,080 | 0 | 0 |
| 18/06/2007 |
4.90
|
6,460 | 4.96 | 5.03 | 4.90 | 1,000 | 100 | 0 |
| 15/06/2007 |
4.96
|
4,400 | 5.16 | 5.16 | 4.96 | 0 | 0 | 0 |
| 14/06/2007 |
5.16
|
10,030 | 5.08 | 5.16 | 5.16 | 0 | 0 | 0 |
| 13/06/2007 |
5.08
|
57,190 | 5.15 | 5.15 | 5.02 | 10,000 | 0 | 0 |
| 12/06/2007 |
5.15
|
5,460 | 5.41 | 5.41 | 5.15 | 0 | 0 | 0 |
| 11/06/2007 |
5.41
|
5,050 | 5.69 | 5.69 | 5.41 | 100 | 0 | 0 |
| 08/06/2007 |
5.69
|
92,050 | 5.53 | 5.80 | 5.69 | 400 | 8,000 | 0 |
| 07/06/2007 |
5.53
|
10,130 | 5.28 | 5.53 | 5.53 | 0 | 0 | 0 |
| 06/06/2007 |
5.28
|
12,140 | 5.03 | 5.28 | 5.28 | 0 | 0 | 0 |
| 05/06/2007 |
5.03
|
9,280 | 4.79 | 5.03 | 5.03 | 0 | 0 | 0 |
| 04/06/2007 |
4.79
|
8,600 | 4.57 | 4.79 | 4.79 | 0 | 0 | 0 |
| 01/06/2007 |
4.57
|
13,350 | 4.36 | 4.57 | 4.54 | 13,000 | 0 | 0 |
| 31/05/2007 |
4.36
|
6,770 | 4.30 | 4.37 | 4.32 | 0 | 0 | 0 |
| 30/05/2007 |
4.30
|
19,870 | 4.33 | 4.33 | 4.30 | 0 | 410 | 0 |
| 29/05/2007 |
4.33
|
10,850 | 4.50 | 4.50 | 4.33 | 0 | 1,000 | 0 |
| 28/05/2007 |
4.50
|
4,130 | 4.42 | 4.53 | 4.42 | 0 | 0 | 0 |
| 25/05/2007 |
4.42
|
11,310 | 4.54 | 4.54 | 4.32 | 1,000 | 0 | 0 |
| 24/05/2007 |
4.54
|
5,100 | 4.77 | 4.77 | 4.54 | 0 | 0 | 0 |
| 23/05/2007 |
4.77
|
9,970 | 4.54 | 4.77 | 4.77 | 0 | 200 | 0 |
| 22/05/2007 |
4.54
|
17,370 | 4.33 | 4.54 | 4.54 | 1,000 | 0 | 0 |
| 21/05/2007 |
4.33
|
16,030 | 4.13 | 4.33 | 4.24 | 6,410 | 0 | 0 |
| 18/05/2007 |
4.13
|
12,240 | 4.17 | 4.24 | 4.13 | 0 | 0 | 0 |
| 17/05/2007 |
4.17
|
6,950 | 4.17 | 4.24 | 4.17 | 0 | 0 | 0 |
| 16/05/2007 |
4.17
|
11,320 | 4.04 | 4.17 | 4.04 | 0 | 0 | 0 |
| 15/05/2007 |
4.04
|
22,170 | 3.97 | 4.17 | 4.04 | 0 | 12,180 | 0 |
| 14/05/2007 |
3.97
|
15,070 | 4.10 | 4.22 | 3.97 | 0 | 6,800 | 0 |
| 11/05/2007 |
4.10
|
780 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 10/05/2007 |
4.10
|
2,760 | 4.10 | 4.10 | 4.04 | 0 | 0 | 0 |
| 09/05/2007 |
4.10
|
11,450 | 4.09 | 4.10 | 4.09 | 0 | 0 | 0 |
| 08/05/2007 |
4.09
|
11,790 | 4.22 | 4.37 | 4.09 | 0 | 300 | 0 |
| 07/05/2007 |
4.22
|
5,500 | 4.10 | 4.22 | 3.93 | 300 | 0 | 0 |
| 04/05/2007 |
4.10
|
4,900 | 4.30 | 4.30 | 4.10 | 200 | 0 | 0 |
| 03/05/2007 |
4.30
|
4,690 | 4.30 | 4.43 | 4.30 | 0 | 0 | 0 |
| 02/05/2007 |
4.30
|
600 | 4.17 | 4.30 | 4.24 | 0 | 0 | 0 |
| 25/04/2007 |
4.17
|
3,200 | 4.10 | 4.17 | 4.10 | 0 | 0 | 0 |
| 24/04/2007 |
4.10
|
4,370 | 4.10 | 4.10 | 4.04 | 0 | 0 | 0 |
| 23/04/2007 |
4.10
|
4,900 | 4.17 | 4.17 | 3.98 | 0 | 0 | 0 |
| 20/04/2007 |
4.17
|
2,410 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
| 19/04/2007 |
4.17
|
8,890 | 4.10 | 4.30 | 4.17 | 0 | 0 | 0 |
| 18/04/2007 |
4.10
|
2,810 | 3.97 | 4.10 | 4.10 | 0 | 0 | 0 |
| 17/04/2007 |
3.97
|
6,400 | 4.10 | 4.10 | 3.97 | 0 | 0 | 0 |
| 16/04/2007 |
4.10
|
1,400 | 4.22 | 4.22 | 4.10 | 0 | 0 | 0 |
| 13/04/2007 |
4.22
|
4,110 | 4.43 | 4.43 | 4.22 | 0 | 0 | 0 |
| 12/04/2007 |
4.43
|
6,900 | 4.66 | 4.66 | 4.43 | 90 | 0 | 0 |
| 11/04/2007 |
4.66
|
1,930 | 4.90 | 4.90 | 4.66 | 400 | 0 | 0 |
| 10/04/2007 |
4.90
|
2,110 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 09/04/2007 |
4.90
|
4,040 | 4.78 | 4.90 | 4.90 | 0 | 0 | 0 |
| 06/04/2007 |
4.78
|
1,320 | 5.03 | 5.03 | 4.78 | 300 | 0 | 0 |
| 05/04/2007 |
5.03
|
160 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
| 04/04/2007 |
5.03
|
2,000 | 4.99 | 5.03 | 4.99 | 0 | 0 | 0 |
| 03/04/2007 |
4.99
|
1,500 | 5.24 | 5.24 | 4.99 | 100 | 0 | 0 |
| 02/04/2007 |
5.24
|
680 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 30/03/2007 |
5.24
|
4,850 | 5.00 | 5.24 | 5.24 | 0 | 0 | 0 |
| 29/03/2007 |
5.00
|
1,740 | 4.77 | 5.00 | 5.00 | 0 | 0 | 0 |
| 28/03/2007 |
4.77
|
1,000 | 5.00 | 5.00 | 4.77 | 0 | 0 | 0 |
| 27/03/2007 |
5.00
|
1,210 | 5.26 | 5.26 | 5.00 | 0 | 0 | 0 |
| 26/03/2007 |
5.26
|
2,460 | 5.52 | 5.52 | 5.26 | 0 | 0 | 0 |
| 23/03/2007 |
5.52
|
6,500 | 5.27 | 5.52 | 5.30 | 0 | 100 | 0 |
| 22/03/2007 |
5.27
|
17,360 | 5.53 | 5.53 | 5.27 | 300 | 0 | 0 |
| 21/03/2007 |
5.53
|
7,210 | 5.82 | 6.09 | 5.53 | 0 | 0 | 0 |
| 20/03/2007 |
5.82
|
11,700 | 5.81 | 5.96 | 5.81 | 0 | 0 | 0 |
| 19/03/2007 |
5.81
|
9,000 | 5.55 | 5.81 | 5.55 | 0 | 0 | 0 |