| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
-3.10 | -14.42% | 6,800 | -6,000 | 0 |
15.30
21.50
20.10
|
|
2 tháng
(2026-06-01) |
0 | 0% | 12,300 | -6,100 | 0 |
15.30
23.80
20.10
|
|
3 tháng
(2026-05-04) |
3.10 | 20.26% | 12,900 | -6,500 | 0 |
15.30
23.80
20.10
|
|
6 tháng
(2026-02-02) |
-0.48 | -2.56% | 19,700 | -7,100 | -0.0 |
15.30
24.11
20.10
|
|
12 tháng
(2025-08-05) |
0.78 | 4.40% | 22,900 | -6,700 | -0.0 |
15.30
24.98
20.10
|
|
24 tháng
(2024-08-12) |
0.15 | 0.84% | 68,092 | -7,000 | -0.0 |
15.30
24.98
20.10
|
|
36 tháng
(2023-08-16) |
-0.84 | -4.38% | 118,316 | -7,000 | -0.0 |
13.99
24.98
20.10
|
|
60 tháng
(2021-08-26) |
2.91 | 18.82% | 673,314 | -6,300 | 0.0 |
12.51
24.98
20.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2007 |
6.51
|
2,830 | 6.51 | 6.51 | 6.45 | 0 | 0 | 0 |
| 18/09/2007 |
6.51
|
6,930 | 6.51 | 6.56 | 6.38 | 0 | 0 | 0 |
| 17/09/2007 |
6.51
|
850 | 6.60 | 6.89 | 6.51 | 0 | 0 | 0 |
| 14/09/2007 |
6.60
|
5,390 | 6.60 | 6.60 | 6.58 | 0 | 0 | 0 |
| 13/09/2007 |
6.60
|
10,370 | 6.82 | 6.82 | 6.60 | 0 | 0 | 0 |
| 12/09/2007 |
6.82
|
15,960 | 6.69 | 6.93 | 6.82 | 0 | 200 | 0 |
| 11/09/2007 |
6.69
|
12,540 | 6.38 | 6.69 | 6.38 | 0 | 300 | 0 |
| 10/09/2007 |
6.38
|
3,680 | 6.38 | 6.47 | 6.38 | 0 | 0 | 0 |
| 07/09/2007 |
6.38
|
2,640 | 6.49 | 6.49 | 6.38 | 0 | 0 | 0 |
| 06/09/2007 |
6.49
|
1,050 | 6.38 | 6.49 | 6.38 | 0 | 0 | 0 |
| 05/09/2007 |
6.38
|
4,400 | 6.38 | 6.58 | 6.16 | 0 | 0 | 0 |
| 04/09/2007 |
6.38
|
5,310 | 6.45 | 6.45 | 6.29 | 0 | 0 | 0 |
| 31/08/2007 |
6.45
|
4,500 | 6.16 | 6.45 | 6.27 | 0 | 0 | 0 |
| 30/08/2007 |
6.16
|
10,910 | 6.34 | 6.34 | 6.16 | 200 | 0 | 0 |
| 29/08/2007 |
6.34
|
6,660 | 6.67 | 6.67 | 6.34 | 0 | 0 | 0 |
| 28/08/2007 |
6.67
|
3,020 | 6.67 | 6.67 | 6.34 | 0 | 0 | 0 |
| 27/08/2007 |
6.67
|
300 | 6.38 | 6.67 | 6.67 | 0 | 0 | 0 |
| 24/08/2007 |
6.38
|
3,510 | 6.23 | 6.38 | 6.21 | 0 | 0 | 0 |
| 23/08/2007 |
6.23
|
4,050 | 6.27 | 6.38 | 6.16 | 0 | 0 | 0 |
| 22/08/2007 |
6.27
|
2,990 | 6.51 | 6.60 | 6.27 | 0 | 0 | 0 |
| 21/08/2007 |
6.51
|
620 | 6.51 | 6.51 | 6.45 | 0 | 0 | 0 |
| 20/08/2007 |
6.51
|
700 | 6.60 | 6.60 | 6.51 | 500 | 0 | 0 |
| 17/08/2007 |
6.60
|
300 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 16/08/2007 |
6.60
|
1,010 | 6.62 | 6.62 | 6.29 | 0 | 0 | 0 |
| 15/08/2007 |
6.62
|
1,980 | 6.82 | 6.82 | 6.60 | 0 | 0 | 0 |
| 14/08/2007 |
6.82
|
170 | 6.62 | 6.82 | 6.82 | 0 | 0 | 0 |
| 13/08/2007 |
6.62
|
500 | 6.93 | 6.93 | 6.62 | 0 | 0 | 0 |
| 10/08/2007 |
6.93
|
660 | 6.67 | 7.00 | 6.60 | 0 | 0 | 0 |
| 09/08/2007 |
6.67
|
2,500 | 6.65 | 6.82 | 6.67 | 0 | 0 | 0 |
| 08/08/2007 |
6.65
|
2,000 | 6.82 | 6.82 | 6.65 | 0 | 0 | 0 |
| 07/08/2007 |
6.82
|
790 | 7.04 | 7.04 | 6.82 | 0 | 0 | 0 |
| 06/08/2007 |
7.04
|
540 | 6.93 | 7.04 | 6.82 | 20 | 0 | 0 |
| 03/08/2007 |
6.93
|
3,650 | 6.82 | 6.93 | 6.60 | 20 | 0 | 0 |
| 02/08/2007 |
6.82
|
1,130 | 7.04 | 7.04 | 6.82 | 0 | 0 | 0 |
| 01/08/2007 |
7.04
|
1,900 | 7.13 | 7.13 | 6.78 | 0 | 0 | 0 |
| 31/07/2007 |
7.13
|
4,400 | 7.04 | 7.13 | 6.84 | 0 | 0 | 0 |
| 30/07/2007 |
7.04
|
100 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
| 27/07/2007 |
7.04
|
1,970 | 7.09 | 7.09 | 7.04 | 1,000 | 0 | 0 |
| 26/07/2007 |
7.09
|
2,500 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 25/07/2007 |
7.09
|
3,100 | 7.26 | 7.26 | 7.09 | 0 | 0 | 0 |
| 24/07/2007 |
7.26
|
200 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
| 23/07/2007 |
7.26
|
3,640 | 7.26 | 7.26 | 6.91 | 0 | 0 | 0 |
| 20/07/2007 |
7.26
|
5,120 | 7.24 | 7.26 | 7.24 | 0 | 0 | 0 |
| 19/07/2007 |
7.24
|
3,900 | 7.15 | 7.26 | 7.15 | 0 | 0 | 0 |
| 18/07/2007 |
7.15
|
4,590 | 7.22 | 7.26 | 7.15 | 0 | 0 | 0 |
| 17/07/2007 |
7.22
|
380 | 7.31 | 7.31 | 7.22 | 0 | 0 | 0 |
| 16/07/2007 |
7.31
|
1,300 | 7.46 | 7.46 | 7.31 | 0 | 0 | 0 |
| 13/07/2007 |
7.46
|
1,280 | 7.26 | 7.46 | 7.26 | 0 | 0 | 0 |
| 12/07/2007 |
7.26
|
4,500 | 7.28 | 7.28 | 7.26 | 0 | 0 | 0 |
| 11/07/2007 |
7.28
|
3,910 | 7.26 | 7.48 | 7.28 | 0 | 0 | 0 |
| 10/07/2007 |
7.26
|
2,250 | 7.26 | 7.37 | 7.26 | 100 | 0 | 0 |
| 09/07/2007 |
7.26
|
2,800 | 7.26 | 7.26 | 7.26 | 0 | 10 | 0 |
| 06/07/2007 |
7.26
|
2,870 | 7.11 | 7.26 | 7.11 | 0 | 0 | 0 |
| 05/07/2007 |
7.11
|
3,030 | 7.26 | 7.26 | 7.11 | 0 | 0 | 0 |
| 04/07/2007 |
7.26
|
17,620 | 7.26 | 7.26 | 7.04 | 0 | 0 | 0 |
| 03/07/2007 |
7.26
|
1,580 | 7.31 | 7.31 | 7.26 | 0 | 0 | 0 |
| 02/07/2007 |
7.31
|
1,250 | 7.26 | 7.31 | 7.26 | 0 | 0 | 0 |
| 29/06/2007 |
7.26
|
13,620 | 7.37 | 7.37 | 7.15 | 50 | 0 | 0 |
| 28/06/2007 |
7.37
|
13,060 | 7.59 | 7.59 | 7.37 | 350 | 0 | 0 |
| 27/06/2007 |
7.59
|
8,720 | 7.81 | 7.81 | 7.55 | 0 | 0 | 0 |
| 26/06/2007 |
7.81
|
3,000 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 |
| 25/06/2007 |
7.81
|
970 | 7.50 | 7.81 | 7.50 | 0 | 0 | 0 |
| 22/06/2007 |
7.50
|
11,230 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
| 21/06/2007 |
7.70
|
5,120 | 8.03 | 8.03 | 7.70 | 0 | 0 | 0 |
| 20/06/2007 |
8.03
|
6,110 | 8.08 | 8.25 | 8.03 | 0 | 300 | 0 |
| 19/06/2007 |
8.08
|
3,380 | 7.70 | 8.08 | 7.70 | 0 | 0 | 0 |
| 18/06/2007 |
7.70
|
6,200 | 7.70 | 7.92 | 7.70 | 0 | 0 | 0 |
| 15/06/2007 |
7.70
|
2,180 | 7.81 | 7.81 | 7.48 | 0 | 0 | 0 |
| 14/06/2007 |
7.81
|
1,930 | 8.03 | 8.03 | 7.81 | 0 | 0 | 0 |
| 13/06/2007 |
8.03
|
830 | 8.14 | 8.14 | 8.03 | 0 | 0 | 0 |
| 12/06/2007 |
8.14
|
470 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 11/06/2007 |
8.14
|
1,300 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 |
| 08/06/2007 |
8.14
|
7,920 | 8.25 | 8.25 | 8.14 | 0 | 0 | 0 |
| 07/06/2007 |
8.25
|
20,700 | 7.92 | 8.25 | 8.25 | 0 | 300 | 0 |
| 06/06/2007 |
7.92
|
5,380 | 7.55 | 7.92 | 7.55 | 0 | 0 | 0 |
| 05/06/2007 |
7.55
|
1,320 | 7.92 | 7.92 | 7.55 | 0 | 0 | 0 |
| 04/06/2007 |
7.92
|
1,410 | 8.03 | 8.03 | 7.92 | 0 | 0 | 0 |
| 01/06/2007 |
8.03
|
8,750 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 |
| 31/05/2007 |
8.03
|
4,320 | 7.72 | 8.03 | 7.59 | 0 | 0 | 0 |
| 30/05/2007 |
7.72
|
2,800 | 7.92 | 7.92 | 7.72 | 0 | 0 | 0 |
| 29/05/2007 |
7.92
|
3,350 | 7.92 | 7.92 | 7.92 | 100 | 0 | 0 |
| 28/05/2007 |
7.92
|
1,540 | 8.03 | 8.03 | 7.92 | 0 | 0 | 0 |
| 25/05/2007 |
8.03
|
4,460 | 8.12 | 8.12 | 8.03 | 0 | 0 | 0 |
| 24/05/2007 |
8.12
|
12,560 | 8.12 | 8.25 | 8.12 | 2,400 | 0 | 0 |
| 23/05/2007 |
8.12
|
10,520 | 7.75 | 8.12 | 7.92 | 1,540 | 0 | 0 |
| 22/05/2007 |
7.75
|
10,100 | 7.70 | 7.75 | 7.70 | 300 | 0 | 0 |
| 21/05/2007 |
7.70
|
16,930 | 7.81 | 7.81 | 7.70 | 0 | 0 | 0 |
| 18/05/2007 |
7.81
|
9,200 | 7.92 | 7.92 | 7.81 | 0 | 0 | 0 |
| 17/05/2007 |
7.92
|
7,400 | 8.03 | 8.03 | 7.92 | 0 | 0 | 0 |
| 16/05/2007 |
8.03
|
4,950 | 8.03 | 8.03 | 7.83 | 0 | 0 | 0 |
| 15/05/2007 |
8.03
|
18,250 | 8.14 | 8.14 | 7.77 | 3,000 | 0 | 0 |
| 14/05/2007 |
8.14
|
4,900 | 8.25 | 8.25 | 8.14 | 0 | 830 | 0 |
| 11/05/2007 |
8.25
|
5,450 | 8.27 | 8.27 | 8.25 | 0 | 0 | 0 |
| 10/05/2007 |
8.27
|
400 | 8.69 | 8.69 | 8.27 | 0 | 0 | 0 |
| 09/05/2007 |
8.69
|
7,610 | 8.58 | 8.69 | 8.58 | 3,810 | 200 | 0 |
| 08/05/2007 |
8.58
|
5,680 | 8.25 | 8.65 | 8.58 | 0 | 0 | 0 |
| 07/05/2007 |
8.25
|
2,920 | 8.25 | 8.58 | 8.25 | 0 | 0 | 0 |
| 04/05/2007 |
8.25
|
700 | 8.36 | 8.36 | 8.25 | 0 | 0 | 0 |
| 03/05/2007 |
8.36
|
1,280 | 8.16 | 8.47 | 8.36 | 0 | 0 | 0 |
| 02/05/2007 |
8.16
|
100 | 8.56 | 8.56 | 8.16 | 0 | 0 | 0 |