| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0.05 | 0.36% | 1,116,500 | 11,700 | 0.2 |
13.95
14.20
14.20
|
|
2 tháng
(2025-11-28) |
0 | 0% | 1,944,800 | 16,600 | 0.2 |
13.95
14.20
14.20
|
|
3 tháng
(2025-10-29) |
-0.10 | -0.70% | 3,438,700 | 56,500 | 0.8 |
13.95
14.20
14.20
|
|
6 tháng
(2025-07-31) |
0.42 | 3.05% | 14,458,600 | -53,600 | -1.3 |
13.64
14.62
14.20
|
|
12 tháng
(2025-02-03) |
1.27 | 9.90% | 28,675,200 | 648,231 | 8.9 |
12.25
14.62
14.20
|
|
24 tháng
(2024-02-07) |
2.21 | 18.61% | 64,316,300 | -3,248,281 | -54.2 |
11.65
14.62
14.20
|
|
36 tháng
(2023-02-13) |
3.04 | 27.54% | 87,777,500 | -5,039,661 | -80.8 |
10.46
14.62
14.20
|
|
60 tháng
(2021-02-22) |
2.24 | 18.86% | 161,853,400 | -10,586,426 | -201.3 |
10.06
15.57
14.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 28/03/2007 |
6.07
|
63,420 | 6.07 | 6.07 | 5.82 | 28,200 | 0 | 0 |
| 27/03/2007 |
6.07
|
55,080 | 6.38 | 6.38 | 6.07 | 25,500 | 0 | 0 |
| 26/03/2007 |
6.38
|
39,230 | 6.69 | 6.69 | 6.38 | 16,300 | 0 | 0 |
| 23/03/2007 |
6.69
|
34,810 | 6.38 | 6.69 | 6.38 | 0 | 700 | 0 |
| 22/03/2007 |
6.38
|
44,370 | 6.69 | 6.69 | 6.38 | 100 | 0 | 0 |
| 21/03/2007 |
6.69
|
51,210 | 7.00 | 7.00 | 6.69 | 1,000 | 1,200 | 0 |
| 20/03/2007 |
7.00
|
55,840 | 7.16 | 7.16 | 6.85 | 0 | 700 | 0 |
| 19/03/2007 |
7.16
|
99,480 | 6.85 | 7.16 | 7.16 | 750 | 0 | 0 |
| 16/03/2007 |
6.85
|
67,040 | 6.54 | 6.85 | 6.54 | 0 | 0 | 0 |
| 15/03/2007 |
6.54
|
35,450 | 6.85 | 6.85 | 6.54 | 1,000 | 0 | 0 |
| 14/03/2007 |
6.85
|
50,180 | 7.21 | 7.21 | 6.85 | 8,400 | 0 | 0 |
| 13/03/2007 |
7.21
|
57,960 | 7.46 | 7.46 | 7.16 | 300 | 0 | 0 |
| 12/03/2007 |
7.46
|
82,420 | 7.57 | 7.57 | 7.41 | 1,800 | 25,000 | 0 |
| 09/03/2007 |
7.57
|
153,260 | 7.36 | 7.67 | 7.52 | 900 | 25,000 | 0 |
| 08/03/2007 |
7.36
|
113,870 | 7.46 | 7.46 | 7.16 | 400 | 0 | 0 |
| 07/03/2007 |
7.46
|
135,220 | 7.82 | 8.13 | 7.46 | 600 | 0 | 0 |
| 06/03/2007 |
7.82
|
138,190 | 7.46 | 7.82 | 7.82 | 0 | 28,930 | 0 |
| 05/03/2007 |
7.46
|
21,640 | 7.16 | 7.46 | 7.41 | 0 | 0 | 0 |
| 02/03/2007 |
7.16
|
120,650 | 6.85 | 7.16 | 7.16 | 4,800,000 | 0 | 0 |
| 01/03/2007 |
6.85
|
115,280 | 6.54 | 6.85 | 6.85 | 0 | 0 | 0 |
| 28/02/2007 |
6.54
|
99,610 | 6.23 | 6.54 | 6.54 | 0 | 0 | 0 |
| 27/02/2007 |
6.23
|
57,430 | 5.97 | 6.23 | 6.23 | 0 | 0 | 0 |
| 26/02/2007 |
5.97
|
80,610 | 5.71 | 5.97 | 5.97 | 0 | 0 | 0 |
| 15/02/2007 |
5.71
|
26,500 | 5.77 | 5.77 | 5.71 | 0 | 0 | 0 |
| 14/02/2007 |
5.77
|
54,210 | 5.61 | 5.82 | 5.77 | 20,000 | 0 | 0 |
| 13/02/2007 |
5.61
|
47,290 | 5.46 | 5.61 | 5.56 | 0 | 0 | 0 |
| 12/02/2007 |
5.46
|
27,000 | 5.51 | 5.51 | 5.46 | 100 | 0 | 0 |
| 09/02/2007 |
5.51
|
45,080 | 5.51 | 5.51 | 5.25 | 18,930 | 0 | 0 |
| 08/02/2007 |
5.51
|
75,720 | 5.77 | 5.77 | 5.51 | 0 | 0 | 0 |
| 07/02/2007 |
5.77
|
95,610 | 5.51 | 5.77 | 5.56 | 8,540 | 0 | 0 |
| 06/02/2007 |
5.51
|
113,470 | 5.71 | 5.71 | 5.46 | 0 | 0 | 0 |
| 05/02/2007 |
5.71
|
101,890 | 5.97 | 5.97 | 5.71 | 100 | 0 | 0 |
| 02/02/2007 |
5.97
|
45,260 | 5.82 | 5.97 | 5.97 | 0 | 0 | 0 |
| 01/02/2007 |
5.82
|
99,100 | 5.56 | 5.82 | 5.82 | 0 | 0 | 0 |
| 31/01/2007 |
5.56
|
127,910 | 5.30 | 5.56 | 5.56 | 5,500 | 0 | 0 |
| 30/01/2007 |
5.30
|
85,090 | 5.09 | 5.30 | 5.30 | 0 | 0 | 0 |
| 29/01/2007 |
5.09
|
102,020 | 4.85 | 5.09 | 5.04 | 40,000 | 0 | 0 |
| 26/01/2007 |
4.85
|
26,020 | 5.10 | 5.10 | 4.85 | 0 | 0 | 0 |
| 25/01/2007 |
5.10
|
249,000 | 5.09 | 5.30 | 5.10 | 2,000 | 0 | 0 |
| 24/01/2007 |
5.09
|
144,920 | 4.85 | 5.09 | 5.09 | 100 | 0 | 0 |
| 23/01/2007 |
4.85
|
50,370 | 4.62 | 4.85 | 4.74 | 0 | 0 | 0 |
| 22/01/2007 |
4.62
|
49,110 | 4.43 | 4.62 | 4.27 | 0 | 0 | 0 |
| 19/01/2007 |
4.43
|
42,730 | 4.63 | 4.74 | 4.42 | 0 | 0 | 0 |
| 18/01/2007 |
4.63
|
21,150 | 4.70 | 4.70 | 4.63 | 0 | 0 | 0 |
| 17/01/2007 |
4.70
|
51,230 | 4.93 | 4.93 | 4.70 | 25,100 | 0 | 0 |
| 16/01/2007 |
4.93
|
59,540 | 4.84 | 4.94 | 4.84 | 0 | 0 | 0 |
| 15/01/2007 |
4.84
|
43,150 | 4.74 | 4.94 | 4.79 | 0 | 0 | 0 |
| 12/01/2007 |
4.74
|
54,420 | 4.94 | 4.94 | 4.69 | 0 | 0 | 0 |
| 11/01/2007 |
4.94
|
63,220 | 4.94 | 4.94 | 4.94 | 25,150 | 100 | 0 |
| 10/01/2007 |
4.94
|
121,490 | 4.94 | 5.10 | 4.94 | 19,670 | 0 | 0 |
| 09/01/2007 |
4.94
|
52,470 | 4.99 | 4.99 | 4.84 | 0 | 0 | 0 |
| 08/01/2007 |
4.99
|
20,550 | 5.04 | 5.04 | 4.99 | 0 | 0 | 0 |
| 05/01/2007 |
5.04
|
65,890 | 5.02 | 5.25 | 5.04 | 0 | 0 | 0 |
| 04/01/2007 |
5.02
|
93,240 | 4.79 | 5.02 | 5.02 | 25,430 | 0 | 0 |
| 03/01/2007 |
4.79
|
113,900 | 4.56 | 4.79 | 4.79 | 0 | 0 | 0 |
| 02/01/2007 |
4.56
|
70,600 | 4.34 | 4.56 | 4.56 | 0 | 0 | 0 |
| 29/12/2006 |
4.34
|
63,700 | 4.14 | 4.34 | 4.34 | 0 | 0 | 0 |
| 28/12/2006 |
4.14
|
25,570 | 3.94 | 4.14 | 4.14 | 0 | 0 | 0 |
| 27/12/2006 |
3.94
|
4,500 | 3.76 | 3.94 | 3.91 | 0 | 0 | 0 |
| 26/12/2006 |
3.76
|
24,990 | 3.60 | 3.76 | 3.60 | 40 | 0 | 0 |
| 25/12/2006 |
3.60
|
10 | 3.60 | 3.60 | 3.60 | 10 | 0 | 0 |
| 30/11/-0001 |
1.48
|
122,400 | 1.48 | 1.48 | 1.48 | 0 | 0 | 0 |