| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-0.20 | -1.64% | 20,800 | 0 | 0 |
11.90
12.40
12.30
|
|
2 tháng
(2026-06-01) |
-0.60 | -4.76% | 75,200 | 0 | 0 |
11.80
12.80
12.30
|
|
3 tháng
(2026-05-04) |
-0.40 | -3.23% | 134,300 | 0 | 0 |
11.80
12.80
12.30
|
|
6 tháng
(2026-02-02) |
0 | 0% | 265,500 | -8,700 | -0.1 |
11.70
13.40
12.30
|
|
12 tháng
(2025-08-04) |
-1.42 | -10.58% | 911,700 | -240,000 | -2.9 |
11.60
13.90
12.30
|
|
24 tháng
(2024-08-09) |
2.42 | 25.27% | 1,849,034 | -177,200 | -2.2 |
9.26
13.90
12.30
|
|
36 tháng
(2023-08-15) |
4.62 | 62.50% | 3,268,130 | -143,200 | -2.1 |
6.01
13.90
12.30
|
|
60 tháng
(2021-08-25) |
6.14 | 104.93% | 8,669,598 | -3,936 | -1.0 |
4.62
13.90
12.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/09/2007 |
6.19
|
2,800 | 6.43 | 6.43 | 6.19 | 0 | 0 | 0 |
| 25/09/2007 |
6.43
|
3,700 | 5.85 | 6.43 | 5.87 | 0 | 0 | 0 |
| 24/09/2007 |
5.85
|
2,200 | 5.99 | 5.99 | 5.79 | 0 | 0 | 0 |
| 21/09/2007 |
5.99
|
1,500 | 5.59 | 5.99 | 5.59 | 1,100 | 0 | 0 |
| 20/09/2007 |
5.59
|
2,400 | 5.39 | 5.59 | 5.49 | 0 | 0 | 0 |
| 19/09/2007 |
5.39
|
2,400 | 5.39 | 5.43 | 5.19 | 0 | 0 | 0 |
| 18/09/2007 |
5.39
|
600 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 17/09/2007 |
5.39
|
500 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 14/09/2007 |
5.39
|
1,200 | 5.21 | 5.39 | 5.35 | 0 | 0 | 0 |
| 13/09/2007 |
5.21
|
2,400 | 5.19 | 5.59 | 5.21 | 0 | 0 | 0 |
| 12/09/2007 |
5.19
|
1,200 | 4.79 | 5.19 | 5.19 | 0 | 0 | 0 |
| 11/09/2007 |
4.79
|
500 | 5.19 | 5.19 | 4.79 | 0 | 0 | 0 |
| 10/09/2007 |
5.19
|
2,400 | 5.39 | 5.39 | 5.19 | 0 | 1,600 | 0 |
| 07/09/2007 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 06/09/2007 |
5.39
|
1,000 | 5.43 | 5.43 | 5.39 | 0 | 0 | 0 |
| 05/09/2007 |
5.43
|
1,800 | 5.39 | 5.49 | 5.43 | 0 | 0 | 0 |
| 04/09/2007 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
| 31/08/2007 |
5.39
|
100 | 5.47 | 5.47 | 5.39 | 0 | 0 | 0 |
| 30/08/2007 |
5.47
|
2,700 | 5.37 | 5.47 | 5.29 | 0 | 0 | 0 |
| 29/08/2007 |
5.37
|
3,400 | 5.25 | 5.39 | 5.29 | 0 | 0 | 0 |
| 28/08/2007 |
5.25
|
1,000 | 5.19 | 5.29 | 5.25 | 0 | 0 | 0 |
| 27/08/2007 |
5.19
|
1,600 | 5.19 | 5.29 | 5.19 | 0 | 0 | 0 |
| 24/08/2007 |
5.19
|
1,000 | 5.05 | 5.19 | 5.11 | 0 | 0 | 0 |
| 23/08/2007 |
5.05
|
3,500 | 4.99 | 5.19 | 5.05 | 0 | 0 | 0 |
| 22/08/2007 |
4.99
|
500 | 5.05 | 5.05 | 4.99 | 0 | 0 | 0 |
| 21/08/2007 |
5.05
|
1,000 | 4.99 | 5.05 | 5.05 | 0 | 0 | 0 |
| 20/08/2007 |
4.99
|
4,600 | 5.15 | 5.15 | 4.99 | 0 | 0 | 0 |
| 17/08/2007 |
5.15
|
3,000 | 5.01 | 5.19 | 4.89 | 0 | 0 | 0 |
| 16/08/2007 |
5.01
|
0 | 5.19 | 5.01 | 5.01 | 0 | 0 | 0 |
| 15/08/2007 |
5.19
|
1,400 | 4.89 | 5.19 | 4.97 | 0 | 0 | 0 |
| 14/08/2007 |
4.89
|
500 | 4.85 | 4.89 | 4.89 | 0 | 0 | 0 |
| 13/08/2007 |
4.85
|
0 | 4.99 | 4.85 | 4.85 | 0 | 0 | 0 |
| 10/08/2007 |
4.99
|
700 | 4.97 | 4.99 | 4.79 | 0 | 0 | 0 |
| 09/08/2007 |
4.97
|
200 | 4.83 | 4.97 | 4.97 | 0 | 0 | 0 |
| 08/08/2007 |
4.83
|
3,100 | 5.03 | 5.03 | 4.79 | 0 | 0 | 0 |
| 07/08/2007 |
5.03
|
1,000 | 5.29 | 5.29 | 5.03 | 0 | 0 | 0 |
| 06/08/2007 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 03/08/2007 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 02/08/2007 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 01/08/2007 |
5.29
|
0 | 5.29 | 5.29 | 5.29 | 0 | 0 | 0 |
| 31/07/2007 |
5.29
|
300 | 5.59 | 5.59 | 5.29 | 0 | 0 | 0 |
| 30/07/2007 |
5.59
|
1,500 | 5.79 | 5.79 | 5.59 | 0 | 0 | 0 |
| 27/07/2007 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 26/07/2007 |
5.79
|
400 | 5.99 | 5.99 | 5.79 | 0 | 0 | 0 |
| 25/07/2007 |
5.99
|
1,000 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 24/07/2007 |
5.99
|
200 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 23/07/2007 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 20/07/2007 |
5.99
|
200 | 6.27 | 6.27 | 5.99 | 0 | 0 | 0 |
| 19/07/2007 |
6.27
|
100 | 5.71 | 6.27 | 6.27 | 0 | 0 | 0 |
| 18/07/2007 |
5.71
|
1,000 | 5.63 | 5.71 | 5.71 | 0 | 0 | 0 |
| 17/07/2007 |
5.63
|
1,900 | 5.79 | 5.79 | 5.59 | 0 | 0 | 0 |
| 16/07/2007 |
5.79
|
400 | 6.09 | 6.09 | 5.79 | 0 | 0 | 0 |
| 13/07/2007 |
6.09
|
1,000 | 6.29 | 6.29 | 6.09 | 0 | 0 | 0 |
| 12/07/2007 |
6.29
|
300 | 6.79 | 6.79 | 6.29 | 0 | 0 | 0 |
| 11/07/2007 |
6.79
|
400 | 6.39 | 7.03 | 6.79 | 0 | 0 | 0 |
| 10/07/2007 |
6.39
|
800 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
| 09/07/2007 |
6.39
|
200 | 6.57 | 6.57 | 6.39 | 0 | 0 | 0 |
| 06/07/2007 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
| 05/07/2007 |
6.57
|
200 | 6.79 | 6.79 | 6.57 | 0 | 0 | 0 |
| 04/07/2007 |
6.79
|
100 | 6.59 | 6.79 | 6.79 | 0 | 0 | 0 |
| 03/07/2007 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
| 02/07/2007 |
6.59
|
500 | 6.79 | 6.79 | 6.59 | 0 | 0 | 0 |
| 29/06/2007 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
| 28/06/2007 |
6.79
|
500 | 6.89 | 6.89 | 6.79 | 0 | 0 | 0 |
| 27/06/2007 |
6.89
|
1,700 | 7.11 | 7.11 | 6.89 | 0 | 0 | 0 |
| 26/06/2007 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 25/06/2007 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
| 22/06/2007 |
7.11
|
500 | 7.17 | 7.17 | 7.11 | 0 | 0 | 0 |
| 21/06/2007 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 20/06/2007 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
| 19/06/2007 |
7.17
|
0 | 7.19 | 7.17 | 7.17 | 0 | 0 | 0 |
| 18/06/2007 |
7.19
|
900 | 7.53 | 7.53 | 7.09 | 0 | 0 | 0 |
| 15/06/2007 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
| 14/06/2007 |
7.53
|
0 | 7.59 | 7.53 | 7.53 | 0 | 0 | 0 |
| 13/06/2007 |
7.59
|
300 | 7.59 | 7.59 | 7.39 | 0 | 0 | 0 |
| 12/06/2007 |
7.59
|
100 | 7.35 | 7.59 | 7.59 | 0 | 0 | 0 |
| 11/06/2007 |
7.35
|
0 | 7.39 | 7.35 | 7.35 | 0 | 0 | 0 |
| 08/06/2007 |
7.39
|
400 | 7.59 | 7.59 | 7.19 | 0 | 0 | 0 |
| 07/06/2007 |
7.59
|
4,100 | 7.39 | 7.79 | 7.49 | 0 | 0 | 0 |
| 06/06/2007 |
7.39
|
900 | 6.99 | 7.59 | 6.99 | 0 | 0 | 0 |
| 05/06/2007 |
6.99
|
3,900 | 7.19 | 7.19 | 6.79 | 0 | 0 | 0 |
| 04/06/2007 |
7.19
|
300 | 7.79 | 7.79 | 7.19 | 0 | 0 | 0 |
| 01/06/2007 |
7.79
|
600 | 7.59 | 7.79 | 7.59 | 0 | 0 | 0 |
| 31/05/2007 |
7.59
|
400 | 8.03 | 8.03 | 7.59 | 0 | 0 | 0 |
| 30/05/2007 |
8.03
|
0 | 7.59 | 8.03 | 8.03 | 0 | 0 | 0 |
| 29/05/2007 |
7.59
|
3,500 | 7.99 | 8.19 | 7.59 | 0 | 0 | 0 |
| 28/05/2007 |
7.99
|
3,100 | 7.99 | 8.15 | 7.99 | 0 | 0 | 0 |
| 25/05/2007 |
7.99
|
1,800 | 7.71 | 7.99 | 7.59 | 0 | 0 | 0 |
| 24/05/2007 |
7.71
|
3,100 | 8.23 | 8.23 | 7.49 | 0 | 0 | 0 |
| 23/05/2007 |
8.23
|
14,200 | 7.59 | 8.23 | 7.49 | 0 | 0 | 0 |
| 22/05/2007 |
7.59
|
1,300 | 7.29 | 7.59 | 7.29 | 0 | 0 | 0 |
| 21/05/2007 |
7.29
|
400 | 7.49 | 7.49 | 7.29 | 0 | 0 | 0 |
| 18/05/2007 |
7.49
|
1,000 | 7.59 | 7.89 | 7.49 | 0 | 0 | 0 |
| 17/05/2007 |
7.59
|
800 | 7.19 | 7.59 | 7.59 | 0 | 0 | 0 |
| 16/05/2007 |
7.19
|
800 | 7.43 | 7.99 | 7.19 | 0 | 0 | 0 |
| 15/05/2007 |
7.43
|
3,200 | 7.39 | 7.69 | 7.39 | 0 | 0 | 0 |
| 14/05/2007 |
7.39
|
1,000 | 7.89 | 7.89 | 7.39 | 0 | 0 | 0 |
| 11/05/2007 |
7.89
|
800 | 7.45 | 8.19 | 7.59 | 0 | 0 | 0 |
| 10/05/2007 |
7.45
|
600 | 7.63 | 7.67 | 7.39 | 0 | 0 | 0 |
| 09/05/2007 |
7.63
|
3,200 | 7.61 | 7.79 | 7.61 | 0 | 0 | 0 |