| 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) |
0.50 | 1.64% | 608,355,700 | 4,484,000 | 131.0 |
29.15
33.35
30.85
|
|
2 tháng
(2025-11-28) |
1.12 | 3.76% | 1,152,222,100 | 10,989,600 | 322.0 |
28.10
33.35
30.85
|
|
3 tháng
(2025-10-29) |
-1.43 | -4.40% | 1,792,190,700 | -11,858,400 | -468.4 |
28.10
33.35
30.85
|
|
6 tháng
(2025-07-31) |
0.62 | 2.05% | 4,879,919,000 | -191,956,171 | -7,211.7 |
28.10
37.75
30.85
|
|
12 tháng
(2025-02-03) |
8.93 | 40.45% | 8,435,371,300 | -150,051,088 | -6,920.1 |
18.30
37.75
30.85
|
|
24 tháng
(2024-02-07) |
6.66 | 27.37% | 12,102,291,300 | -219,238,349 | -8,646.3 |
18.30
37.75
30.85
|
|
36 tháng
(2023-02-13) |
18.66 | 151.17% | 17,466,245,100 | -222,845,237 | -8,897.1 |
12.18
37.75
30.85
|
|
60 tháng
(2021-02-22) |
17.69 | 132.94% | 25,090,709,600 | -190,259,986 | -10,602.0 |
9.27
37.75
30.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/03/2007 |
8.43
|
371,700 | 8.78 | 8.94 | 8.18 | 0 | 0 | 0 |
| 13/03/2007 |
8.78
|
384,900 | 8.60 | 9.13 | 8.68 | 0 | 0 | 0 |
| 12/03/2007 |
8.60
|
412,100 | 8.30 | 8.77 | 8.37 | 0 | 0 | 0 |
| 09/03/2007 |
8.30
|
302,400 | 8.30 | 8.56 | 8.30 | 0 | 0 | 0 |
| 08/03/2007 |
8.30
|
234,500 | 8.07 | 9.09 | 8.07 | 0 | 0 | 0 |
| 07/03/2007 |
8.07
|
293,000 | 8.33 | 8.49 | 7.99 | 0 | 0 | 0 |
| 06/03/2007 |
8.33
|
302,400 | 8.47 | 8.52 | 8.30 | 0 | 0 | 0 |
| 05/03/2007 |
8.47
|
261,600 | 8.37 | 8.56 | 8.33 | 0 | 0 | 0 |
| 02/03/2007 |
8.37
|
271,400 | 8.45 | 8.75 | 8.30 | 0 | 0 | 0 |
| 01/03/2007 |
8.45
|
239,600 | 8.41 | 8.58 | 8.22 | 0 | 0 | 0 |
| 28/02/2007 |
8.41
|
381,700 | 8.87 | 9.13 | 8.26 | 0 | 0 | 0 |
| 27/02/2007 |
8.87
|
331,600 | 8.76 | 9.48 | 8.75 | 0 | 0 | 0 |
| 26/02/2007 |
8.76
|
379,500 | 7.97 | 8.76 | 8.14 | 0 | 0 | 0 |
| 15/02/2007 |
7.97
|
246,500 | 7.88 | 7.99 | 7.88 | 0 | 0 | 0 |
| 14/02/2007 |
7.88
|
221,300 | 7.85 | 8.03 | 7.84 | 0 | 0 | 0 |
| 13/02/2007 |
7.85
|
173,600 | 7.80 | 7.95 | 7.67 | 0 | 0 | 0 |
| 12/02/2007 |
7.80
|
173,000 | 7.42 | 7.80 | 7.50 | 0 | 0 | 0 |
| 09/02/2007 |
7.42
|
314,700 | 7.40 | 7.45 | 7.23 | 0 | 0 | 0 |
| 08/02/2007 |
7.40
|
432,100 | 7.76 | 7.80 | 7.23 | 0 | 0 | 0 |
| 07/02/2007 |
7.76
|
391,400 | 7.88 | 7.95 | 7.61 | 0 | 0 | 0 |
| 06/02/2007 |
7.88
|
202,900 | 7.90 | 7.99 | 7.80 | 0 | 0 | 0 |
| 05/02/2007 |
7.90
|
260,800 | 7.95 | 8.37 | 7.82 | 0 | 0 | 0 |
| 02/02/2007 |
7.95
|
273,700 | 8.07 | 8.11 | 7.61 | 0 | 0 | 0 |
| 01/02/2007 |
8.07
|
236,400 | 8.33 | 8.60 | 7.57 | 0 | 0 | 0 |
| 31/01/2007 |
8.33
|
215,200 | 8.35 | 8.60 | 8.11 | 0 | 0 | 0 |
| 30/01/2007 |
8.35
|
259,000 | 7.99 | 8.73 | 7.99 | 0 | 0 | 0 |
| 29/01/2007 |
7.99
|
257,800 | 7.61 | 7.99 | 7.76 | 0 | 0 | 0 |
| 26/01/2007 |
7.61
|
208,500 | 7.35 | 7.61 | 7.15 | 0 | 0 | 0 |
| 25/01/2007 |
7.35
|
189,100 | 7.63 | 7.69 | 7.15 | 0 | 0 | 0 |
| 24/01/2007 |
7.63
|
236,700 | 7.57 | 7.80 | 6.83 | 0 | 0 | 0 |
| 23/01/2007 |
7.57
|
272,400 | 7.57 | 7.80 | 7.42 | 0 | 0 | 0 |
| 22/01/2007 |
7.57
|
279,700 | 8.03 | 8.03 | 7.31 | 0 | 0 | 0 |
| 19/01/2007 |
8.03
|
482,500 | 8.07 | 8.37 | 7.99 | 0 | 0 | 0 |
| 18/01/2007 |
8.07
|
461,700 | 7.67 | 8.18 | 7.01 | 0 | 0 | 0 |
| 17/01/2007 |
7.67
|
212,100 | 8.30 | 8.33 | 7.67 | 0 | 0 | 0 |
| 16/01/2007 |
8.30
|
304,400 | 8.49 | 8.94 | 7.99 | 0 | 0 | 0 |
| 15/01/2007 |
8.49
|
492,600 | 8.11 | 8.75 | 8.20 | 0 | 0 | 0 |
| 12/01/2007 |
8.11
|
759,000 | 7.50 | 8.30 | 7.61 | 0 | 0 | 0 |
| 11/01/2007 |
7.50
|
520,400 | 7.50 | 7.72 | 7.04 | 0 | 0 | 0 |
| 10/01/2007 |
7.50
|
606,000 | 7.12 | 7.76 | 7.23 | 0 | 0 | 0 |
| 09/01/2007 |
7.12
|
535,800 | 6.82 | 7.23 | 6.14 | 0 | 0 | 0 |
| 08/01/2007 |
6.82
|
317,300 | 7.06 | 7.76 | 6.35 | 0 | 0 | 0 |
| 05/01/2007 |
7.06
|
357,100 | 6.45 | 7.06 | 7.06 | 0 | 0 | 0 |
| 04/01/2007 |
6.45
|
213,900 | 5.86 | 6.45 | 6.01 | 0 | 0 | 0 |
| 03/01/2007 |
5.86
|
301,900 | 5.80 | 6.02 | 5.82 | 0 | 0 | 0 |
| 02/01/2007 |
5.80
|
236,800 | 5.90 | 6.09 | 5.78 | 0 | 0 | 0 |
| 29/12/2006 |
5.90
|
290,400 | 6.04 | 6.04 | 5.44 | 0 | 0 | 0 |
| 28/12/2006 |
6.04
|
182,400 | 6.09 | 6.35 | 5.71 | 0 | 0 | 0 |
| 27/12/2006 |
6.09
|
423,200 | 5.86 | 6.44 | 6.09 | 0 | 0 | 0 |
| 26/12/2006 |
5.86
|
435,500 | 5.79 | 6.16 | 5.21 | 0 | 0 | 0 |
| 25/12/2006 |
5.79
|
289,000 | 6.43 | 6.43 | 5.79 | 0 | 0 | 0 |
| 22/12/2006 |
6.43
|
413,000 | 7.14 | 7.14 | 6.43 | 0 | 0 | 0 |
| 21/12/2006 |
7.14
|
200,100 | 7.46 | 7.61 | 7.14 | 0 | 0 | 0 |
| 20/12/2006 |
7.46
|
651,600 | 7.52 | 8.23 | 7.46 | 0 | 0 | 0 |
| 19/12/2006 |
7.52
|
326,900 | 6.83 | 7.52 | 6.89 | 0 | 0 | 0 |
| 18/12/2006 |
6.83
|
340,200 | 6.31 | 6.94 | 6.47 | 0 | 0 | 0 |
| 15/12/2006 |
6.31
|
293,000 | 6.31 | 15.22 | 0.00 | 0 | 0 | 0 |
| 30/11/-0001 |
0.94
|
6,964,800 | 0.94 | 0.95 | 0.94 | 0 | 0 | 0 |