| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
-0.50 | -1.43% | 400 | 0 | 0 |
34.50
35
34.50
|
|
2 tháng
(2026-07-16) |
-0.60 | -1.71% | 14,700 | 0 | 0 |
33.10
36
34.50
|
|
3 tháng
(2026-06-16) |
-0.50 | -1.43% | 22,400 | 0 | 0 |
33.10
36
34.50
|
|
6 tháng
(2026-03-18) |
3.66 | 11.88% | 145,000 | 0 | 0 |
30.84
39
34.50
|
|
12 tháng
(2025-09-19) |
2.94 | 9.31% | 231,600 | -4,600 | -0.2 |
30.38
39
34.50
|
|
24 tháng
(2024-09-24) |
7.32 | 26.91% | 552,453 | -7,100 | -0.2 |
23.84
39
34.50
|
|
36 tháng
(2023-10-02) |
14.51 | 72.61% | 1,329,305 | -249,000 | -6.8 |
18.37
39
34.50
|
|
60 tháng
(2021-10-11) |
20.07 | 139.08% | 1,733,062 | -259,291 | -6.9 |
11.68
39
34.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/10/2007 |
6.09
|
31,200 | 6.18 | 6.22 | 6.00 | 0 | 0 | 0 |
| 25/10/2007 |
6.18
|
54,410 | 6.13 | 6.27 | 6.13 | 0 | 0 | 0 |
| 24/10/2007 |
6.13
|
30,310 | 6.09 | 6.18 | 5.99 | 0 | 1,000 | 0 |
| 23/10/2007 |
6.09
|
35,810 | 6.18 | 6.18 | 5.91 | 300 | 0 | 0 |
| 22/10/2007 |
6.18
|
40,680 | 6.24 | 6.31 | 6.13 | 0 | 5,320 | 0 |
| 19/10/2007 |
6.24
|
71,210 | 6.34 | 6.34 | 6.04 | 0 | 0 | 0 |
| 18/10/2007 |
6.34
|
132,100 | 6.67 | 6.67 | 6.34 | 0 | 0 | 0 |
| 17/10/2007 |
6.67
|
188,670 | 6.36 | 6.67 | 6.67 | 0 | 0 | 0 |
| 16/10/2007 |
6.36
|
181,480 | 6.08 | 6.36 | 6.13 | 1,150 | 1,500 | 0 |
| 15/10/2007 |
6.08
|
114,480 | 5.91 | 6.09 | 5.91 | 0 | 5,500 | 0 |
| 12/10/2007 |
5.91
|
117,910 | 5.82 | 5.99 | 5.84 | 0 | 500 | 0 |
| 11/10/2007 |
5.82
|
76,920 | 5.56 | 5.82 | 5.56 | 0 | 1,700 | 0 |
| 10/10/2007 |
5.56
|
60,690 | 5.70 | 5.70 | 5.43 | 0 | 20,550 | 0 |
| 09/10/2007 |
5.70
|
41,070 | 5.73 | 5.81 | 5.70 | 0 | 340 | 0 |
| 08/10/2007 |
5.73
|
39,700 | 5.73 | 5.82 | 5.65 | 0 | 0 | 0 |
| 05/10/2007 |
5.73
|
49,050 | 5.91 | 5.91 | 5.70 | 0 | 0 | 0 |
| 04/10/2007 |
5.91
|
71,030 | 5.73 | 5.91 | 5.65 | 14,000 | 5,000 | 0 |
| 03/10/2007 |
5.73
|
64,130 | 5.82 | 5.82 | 5.56 | 6,500 | 6,720 | 0 |
| 02/10/2007 |
5.82
|
136,410 | 5.72 | 5.99 | 5.72 | 0 | 23,780 | 0 |
| 01/10/2007 |
5.72
|
24,840 | 5.45 | 5.72 | 5.72 | 0 | 740 | 0 |
| 28/09/2007 |
5.45
|
88,300 | 5.20 | 5.45 | 5.38 | 100 | 0 | 0 |
| 27/09/2007 |
5.20
|
47,090 | 5.23 | 5.25 | 5.20 | 5,500 | 0 | 0 |
| 26/09/2007 |
5.23
|
44,780 | 5.20 | 5.34 | 5.20 | 11,500 | 100 | 0 |
| 25/09/2007 |
5.20
|
27,150 | 5.05 | 5.27 | 5.18 | 0 | 0 | 0 |
| 24/09/2007 |
5.05
|
21,970 | 5.02 | 5.18 | 5.00 | 1,000 | 0 | 0 |
| 21/09/2007 |
5.02
|
19,350 | 5.16 | 5.20 | 4.98 | 200 | 0 | 0 |
| 20/09/2007 |
5.16
|
15,530 | 5.04 | 5.18 | 5.04 | 0 | 0 | 0 |
| 19/09/2007 |
5.04
|
15,400 | 5.02 | 5.04 | 5.00 | 0 | 200 | 0 |
| 18/09/2007 |
5.02
|
12,110 | 5.05 | 5.05 | 5.02 | 0 | 0 | 0 |
| 17/09/2007 |
5.05
|
17,290 | 5.05 | 5.05 | 5.02 | 450 | 0 | 0 |
| 14/09/2007 |
5.05
|
16,260 | 4.98 | 5.11 | 5.02 | 120 | 0 | 0 |
| 13/09/2007 |
4.98
|
15,110 | 5.11 | 5.11 | 4.98 | 0 | 0 | 0 |
| 12/09/2007 |
5.11
|
27,960 | 5.27 | 5.27 | 5.11 | 1,000 | 0 | 0 |
| 11/09/2007 |
5.27
|
102,170 | 5.02 | 5.27 | 5.20 | 0 | 1,000 | 0 |
| 10/09/2007 |
5.02
|
35,380 | 4.91 | 5.11 | 4.91 | 0 | 0 | 0 |
| 07/09/2007 |
4.91
|
14,700 | 4.80 | 4.93 | 4.82 | 0 | 250 | 0 |
| 06/09/2007 |
4.80
|
4,500 | 4.93 | 4.93 | 4.78 | 0 | 0 | 0 |
| 05/09/2007 |
4.93
|
8,670 | 4.93 | 5.02 | 4.93 | 0 | 0 | 0 |
| 04/09/2007 |
4.93
|
24,880 | 4.78 | 4.93 | 4.84 | 13,650 | 2,000 | 0 |
| 31/08/2007 |
4.78
|
10,400 | 4.75 | 4.78 | 4.75 | 0 | 0 | 0 |
| 30/08/2007 |
4.75
|
4,600 | 4.71 | 4.77 | 4.73 | 0 | 0 | 0 |
| 29/08/2007 |
4.71
|
8,100 | 4.75 | 4.75 | 4.71 | 0 | 0 | 0 |
| 28/08/2007 |
4.75
|
6,210 | 4.75 | 4.82 | 4.75 | 0 | 0 | 0 |
| 27/08/2007 |
4.75
|
7,930 | 4.82 | 4.82 | 4.75 | 500 | 0 | 0 |
| 24/08/2007 |
4.82
|
12,390 | 4.75 | 4.84 | 4.82 | 0 | 0 | 0 |
| 23/08/2007 |
4.75
|
7,060 | 4.70 | 4.75 | 4.70 | 0 | 0 | 0 |
| 22/08/2007 |
4.70
|
12,400 | 4.80 | 4.82 | 4.70 | 0 | 0 | 0 |
| 21/08/2007 |
4.80
|
10,370 | 4.77 | 4.84 | 4.80 | 0 | 0 | 0 |
| 20/08/2007 |
4.77
|
9,320 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 17/08/2007 |
4.70
|
14,640 | 4.84 | 4.84 | 4.70 | 0 | 0 | 0 |
| 16/08/2007 |
4.84
|
9,790 | 4.86 | 4.86 | 4.75 | 200 | 0 | 0 |
| 15/08/2007 |
4.86
|
12,150 | 4.87 | 4.87 | 4.80 | 0 | 0 | 0 |
| 14/08/2007 |
4.87
|
14,500 | 4.84 | 4.93 | 4.84 | 0 | 0 | 0 |
| 13/08/2007 |
4.84
|
10,410 | 4.96 | 4.96 | 4.75 | 300 | 0 | 0 |
| 10/08/2007 |
4.96
|
15,080 | 5.02 | 5.04 | 4.96 | 0 | 0 | 0 |
| 09/08/2007 |
5.02
|
12,840 | 4.96 | 5.02 | 4.96 | 0 | 0 | 0 |
| 08/08/2007 |
4.96
|
15,780 | 4.98 | 5.02 | 4.96 | 500 | 0 | 0 |
| 07/08/2007 |
4.98
|
15,190 | 5.02 | 5.02 | 4.84 | 0 | 0 | 0 |
| 06/08/2007 |
5.02
|
12,040 | 5.05 | 5.05 | 5.02 | 20 | 0 | 0 |
| 03/08/2007 |
5.05
|
7,330 | 5.16 | 5.18 | 5.02 | 20 | 0 | 0 |
| 02/08/2007 |
5.16
|
9,940 | 5.27 | 5.27 | 5.14 | 2,000 | 0 | 0 |
| 01/08/2007 |
5.27
|
17,410 | 5.02 | 5.27 | 5.02 | 0 | 0 | 0 |
| 31/07/2007 |
5.02
|
17,900 | 5.11 | 5.11 | 5.02 | 100 | 0 | 0 |
| 30/07/2007 |
5.11
|
13,660 | 5.14 | 5.14 | 5.11 | 500 | 0 | 0 |
| 27/07/2007 |
5.14
|
22,620 | 5.21 | 5.21 | 5.14 | 500 | 0 | 0 |
| 26/07/2007 |
5.21
|
24,690 | 5.25 | 5.25 | 5.21 | 0 | 0 | 0 |
| 25/07/2007 |
5.25
|
15,430 | 5.38 | 5.38 | 5.25 | 0 | 430 | 0 |
| 24/07/2007 |
5.38
|
15,970 | 5.57 | 5.57 | 5.38 | 0 | 0 | 0 |
| 23/07/2007 |
5.57
|
81,080 | 5.86 | 6.08 | 5.57 | 0 | 500 | 0 |
| 20/07/2007 |
5.86
|
66,100 | 5.59 | 5.86 | 5.86 | 0 | 0 | 0 |
| 19/07/2007 |
5.59
|
68,690 | 5.34 | 5.59 | 5.59 | 0 | 500 | 0 |
| 18/07/2007 |
5.34
|
46,700 | 5.25 | 5.38 | 5.34 | 15,000 | 0 | 0 |
| 17/07/2007 |
5.25
|
20,040 | 5.20 | 5.25 | 5.20 | 11,110 | 100 | 0 |
| 16/07/2007 |
5.20
|
15,820 | 5.20 | 5.21 | 5.20 | 11,720 | 200 | 0 |
| 13/07/2007 |
5.20
|
9,600 | 5.07 | 5.20 | 5.16 | 0 | 0 | 0 |
| 12/07/2007 |
5.07
|
10,250 | 5.23 | 5.23 | 5.07 | 0 | 0 | 0 |
| 11/07/2007 |
5.23
|
9,770 | 5.20 | 5.30 | 5.23 | 0 | 0 | 0 |
| 10/07/2007 |
5.20
|
13,150 | 5.16 | 5.20 | 5.16 | 0 | 0 | 0 |
| 09/07/2007 |
5.16
|
11,060 | 5.11 | 5.16 | 5.13 | 0 | 0 | 0 |
| 06/07/2007 |
5.11
|
21,040 | 5.20 | 5.20 | 5.11 | 0 | 0 | 0 |
| 05/07/2007 |
5.20
|
20,200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 04/07/2007 |
5.30
|
14,310 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 03/07/2007 |
5.20
|
35,100 | 5.30 | 5.30 | 5.05 | 0 | 3,330 | 0 |
| 02/07/2007 |
5.30
|
12,320 | 5.47 | 5.47 | 5.30 | 0 | 0 | 0 |
| 29/06/2007 |
5.47
|
15,920 | 5.56 | 5.56 | 5.47 | 500 | 0 | 0 |
| 28/06/2007 |
5.56
|
38,600 | 5.65 | 5.65 | 5.56 | 50 | 3,500 | 0 |
| 27/06/2007 |
5.65
|
84,920 | 5.56 | 5.65 | 5.65 | 0 | 500 | 0 |
| 26/06/2007 |
5.56
|
34,810 | 5.38 | 5.56 | 5.47 | 0 | 1,860 | 0 |
| 25/06/2007 |
5.38
|
20,970 | 5.56 | 5.56 | 5.38 | 0 | 0 | 0 |
| 22/06/2007 |
5.56
|
36,900 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
| 21/06/2007 |
5.56
|
46,880 | 5.56 | 5.65 | 5.56 | 0 | 500 | 0 |
| 20/06/2007 |
5.56
|
60,310 | 5.38 | 5.56 | 5.54 | 0 | 0 | 0 |
| 19/06/2007 |
5.38
|
30,840 | 5.47 | 5.59 | 5.38 | 700 | 500 | 0 |
| 18/06/2007 |
5.47
|
47,300 | 5.45 | 5.56 | 5.47 | 0 | 1,000 | 0 |
| 15/06/2007 |
5.45
|
26,940 | 5.20 | 5.45 | 5.29 | 0 | 0 | 0 |
| 14/06/2007 |
5.20
|
21,960 | 5.38 | 5.38 | 5.20 | 500 | 0 | 0 |
| 13/06/2007 |
5.38
|
18,120 | 5.47 | 5.47 | 5.38 | 80 | 0 | 0 |
| 12/06/2007 |
5.47
|
29,580 | 5.56 | 5.56 | 5.47 | 18,000 | 0 | 0 |
| 11/06/2007 |
5.56
|
72,050 | 5.52 | 5.79 | 5.56 | 9,070 | 500 | 0 |
| 08/06/2007 |
5.52
|
63,660 | 5.27 | 5.52 | 5.52 | 0 | 500 | 0 |