| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
6 | 10% | 1,500 | 0 | 0 |
60
66
66
|
|
2 tháng
(2026-05-29) |
3.10 | 4.93% | 1,700 | 0 | 0 |
60
66
66
|
|
3 tháng
(2026-04-29) |
1.50 | 2.33% | 8,000 | 0 | 0 |
60
67
66
|
|
6 tháng
(2026-01-29) |
7.85 | 13.50% | 27,900 | -900 | -0.1 |
58.15
67
66
|
|
12 tháng
(2025-08-04) |
4.92 | 8.06% | 57,500 | -2,600 | -0.2 |
54.43
67
66
|
|
24 tháng
(2024-08-07) |
12.25 | 22.79% | 353,648 | -18,300 | -1.0 |
49.91
67.29
66
|
|
36 tháng
(2023-08-14) |
14.81 | 28.93% | 3,275,442 | -21,310 | -1.1 |
43.25
67.29
66
|
|
60 tháng
(2021-08-23) |
34.33 | 108.42% | 11,308,680 | -16,327 | -0.9 |
31.22
67.29
66
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/09/2007 |
4.77
|
9,100 | 4.77 | 4.88 | 4.69 | 0 | 0 | 0 |
| 21/09/2007 |
4.77
|
2,200 | 4.88 | 4.88 | 4.68 | 0 | 0 | 0 |
| 20/09/2007 |
4.88
|
1,400 | 4.71 | 4.98 | 4.88 | 0 | 0 | 0 |
| 19/09/2007 |
4.71
|
1,700 | 4.71 | 5.01 | 4.71 | 0 | 0 | 0 |
| 18/09/2007 |
4.71
|
1,100 | 4.61 | 4.71 | 4.54 | 0 | 0 | 0 |
| 17/09/2007 |
4.61
|
0 | 4.37 | 4.61 | 4.61 | 0 | 0 | 0 |
| 14/09/2007 |
4.37
|
1,300 | 4.58 | 4.72 | 4.37 | 0 | 0 | 0 |
| 13/09/2007 |
4.58
|
8,100 | 4.55 | 4.98 | 4.57 | 1,000 | 0 | 0 |
| 12/09/2007 |
4.55
|
2,300 | 4.03 | 4.55 | 4.51 | 0 | 0 | 0 |
| 11/09/2007 |
4.03
|
600 | 4.24 | 4.64 | 4.03 | 0 | 0 | 0 |
| 10/09/2007 |
4.24
|
1,300 | 4.23 | 4.24 | 4.22 | 0 | 0 | 0 |
| 07/09/2007 |
4.23
|
1,000 | 4.03 | 4.23 | 4.22 | 0 | 0 | 0 |
| 06/09/2007 |
4.03
|
500 | 3.93 | 4.03 | 3.97 | 0 | 0 | 0 |
| 05/09/2007 |
3.93
|
1,200 | 3.70 | 3.93 | 3.93 | 0 | 0 | 0 |
| 04/09/2007 |
3.70
|
1,300 | 3.53 | 3.70 | 3.53 | 0 | 0 | 0 |
| 31/08/2007 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
| 30/08/2007 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
| 29/08/2007 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
| 28/08/2007 |
3.53
|
0 | 3.50 | 3.53 | 3.53 | 0 | 0 | 0 |
| 27/08/2007 |
3.50
|
600 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
| 24/08/2007 |
3.70
|
500 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 23/08/2007 |
3.90
|
1,500 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 22/08/2007 |
3.90
|
700 | 4.20 | 4.20 | 3.87 | 0 | 0 | 0 |
| 21/08/2007 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 20/08/2007 |
4.20
|
300 | 4.17 | 4.20 | 4.20 | 0 | 0 | 0 |
| 17/08/2007 |
4.17
|
100 | 3.83 | 4.17 | 4.17 | 0 | 0 | 0 |
| 16/08/2007 |
3.83
|
200 | 4.14 | 4.14 | 3.83 | 0 | 0 | 0 |
| 15/08/2007 |
4.14
|
300 | 3.77 | 4.14 | 3.63 | 0 | 0 | 0 |
| 14/08/2007 |
3.77
|
100 | 4.03 | 4.03 | 3.77 | 0 | 0 | 0 |
| 13/08/2007 |
4.03
|
800 | 4.40 | 4.40 | 4.03 | 0 | 0 | 0 |
| 10/08/2007 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 09/08/2007 |
4.40
|
0 | 4.37 | 4.40 | 4.40 | 0 | 0 | 0 |
| 08/08/2007 |
4.37
|
900 | 4.71 | 4.71 | 4.37 | 0 | 0 | 0 |
| 07/08/2007 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 06/08/2007 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
| 03/08/2007 |
4.71
|
500 | 5.04 | 5.04 | 4.71 | 0 | 0 | 0 |
| 02/08/2007 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 01/08/2007 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 31/07/2007 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 30/07/2007 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 27/07/2007 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 26/07/2007 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 25/07/2007 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 24/07/2007 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 23/07/2007 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 20/07/2007 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 19/07/2007 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 18/07/2007 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 17/07/2007 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 16/07/2007 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
| 13/07/2007 |
5.04
|
100 | 4.75 | 5.04 | 5.04 | 0 | 0 | 0 |
| 12/07/2007 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
| 11/07/2007 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
| 10/07/2007 |
4.75
|
0 | 4.74 | 4.75 | 4.75 | 0 | 0 | 0 |
| 09/07/2007 |
4.74
|
1,000 | 5.11 | 5.11 | 4.74 | 0 | 0 | 0 |
| 06/07/2007 |
5.11
|
300 | 4.83 | 5.11 | 5.11 | 0 | 0 | 0 |
| 05/07/2007 |
4.83
|
0 | 4.84 | 4.83 | 4.83 | 0 | 0 | 0 |
| 04/07/2007 |
4.84
|
1,400 | 4.71 | 4.84 | 4.77 | 0 | 0 | 0 |
| 03/07/2007 |
4.71
|
1,000 | 5.13 | 5.13 | 4.71 | 0 | 0 | 0 |
| 02/07/2007 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 29/06/2007 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 28/06/2007 |
5.13
|
0 | 5.12 | 5.13 | 5.13 | 0 | 0 | 0 |
| 27/06/2007 |
5.12
|
400 | 5.29 | 5.29 | 5.12 | 0 | 0 | 0 |
| 26/06/2007 |
5.29
|
0 | 5.31 | 5.29 | 5.29 | 0 | 0 | 0 |
| 25/06/2007 |
5.31
|
700 | 5.37 | 5.37 | 5.25 | 0 | 0 | 0 |
| 22/06/2007 |
5.37
|
2,600 | 5.32 | 5.38 | 5.31 | 0 | 0 | 0 |
| 21/06/2007 |
5.32
|
3,400 | 5.65 | 5.65 | 5.32 | 0 | 0 | 0 |
| 20/06/2007 |
5.65
|
2,200 | 5.70 | 5.70 | 5.51 | 0 | 0 | 0 |
| 19/06/2007 |
5.70
|
0 | 5.61 | 5.70 | 5.70 | 0 | 0 | 0 |
| 18/06/2007 |
5.61
|
1,800 | 5.62 | 5.71 | 5.61 | 0 | 0 | 0 |
| 15/06/2007 |
5.62
|
500 | 5.59 | 5.62 | 5.62 | 0 | 0 | 0 |
| 14/06/2007 |
5.59
|
800 | 5.65 | 5.65 | 5.59 | 0 | 0 | 0 |
| 13/06/2007 |
5.65
|
4,500 | 5.65 | 5.68 | 5.59 | 0 | 0 | 0 |
| 12/06/2007 |
5.65
|
2,000 | 5.38 | 5.65 | 5.60 | 0 | 0 | 0 |
| 11/06/2007 |
5.38
|
500 | 5.72 | 5.72 | 5.38 | 0 | 0 | 0 |
| 08/06/2007 |
5.72
|
700 | 5.39 | 5.78 | 5.69 | 0 | 0 | 0 |
| 07/06/2007 |
5.39
|
1,300 | 5.72 | 5.80 | 5.39 | 0 | 0 | 0 |
| 06/06/2007 |
5.72
|
100 | 5.25 | 5.72 | 5.72 | 0 | 0 | 0 |
| 05/06/2007 |
5.25
|
1,000 | 5.57 | 5.57 | 5.25 | 0 | 0 | 0 |
| 04/06/2007 |
5.57
|
500 | 5.58 | 5.92 | 5.57 | 0 | 0 | 0 |
| 01/06/2007 |
5.58
|
700 | 5.65 | 5.65 | 5.58 | 0 | 0 | 0 |
| 31/05/2007 |
5.65
|
2,600 | 5.45 | 5.72 | 5.39 | 0 | 0 | 0 |
| 30/05/2007 |
5.45
|
2,900 | 5.78 | 5.78 | 5.45 | 0 | 0 | 0 |
| 29/05/2007 |
5.78
|
1,700 | 5.67 | 5.78 | 5.58 | 0 | 0 | 0 |
| 28/05/2007 |
5.67
|
7,200 | 5.81 | 6.22 | 5.67 | 0 | 0 | 0 |
| 25/05/2007 |
5.81
|
4,000 | 5.29 | 5.81 | 5.11 | 0 | 0 | 0 |
| 24/05/2007 |
5.29
|
1,400 | 5.74 | 5.74 | 5.25 | 0 | 0 | 0 |
| 23/05/2007 |
5.74
|
1,500 | 5.23 | 5.74 | 5.74 | 0 | 0 | 0 |
| 22/05/2007 |
5.23
|
5,200 | 4.75 | 5.23 | 5.23 | 0 | 0 | 0 |
| 21/05/2007 |
4.75
|
100 | 4.36 | 4.75 | 4.75 | 0 | 0 | 0 |
| 18/05/2007 |
4.36
|
300 | 3.97 | 4.36 | 4.30 | 0 | 0 | 0 |
| 17/05/2007 |
3.97
|
1,400 | 4.05 | 4.05 | 3.97 | 0 | 0 | 0 |
| 16/05/2007 |
4.05
|
2,700 | 4.51 | 4.51 | 4.05 | 0 | 0 | 0 |
| 15/05/2007 |
4.51
|
500 | 5.00 | 5.00 | 4.51 | 0 | 0 | 0 |
| 14/05/2007 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 11/05/2007 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
| 10/05/2007 |
5.00
|
0 | 4.98 | 5.00 | 5.00 | 0 | 0 | 0 |
| 09/05/2007 |
4.98
|
1,900 | 4.98 | 5.04 | 4.98 | 0 | 0 | 0 |
| 08/05/2007 |
4.98
|
200 | 5.25 | 5.25 | 4.98 | 0 | 0 | 0 |
| 07/05/2007 |
5.25
|
500 | 4.98 | 5.25 | 5.25 | 0 | 0 | 0 |