| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
-0.20 | -0.24% | 2,597,300 | -2,200 | 0 |
80.50
88.30
81.80
|
|
2 tháng
(2026-07-13) |
7.27 | 9.58% | 3,979,200 | -22,001 | 0 |
71.61
88.30
81.80
|
|
3 tháng
(2026-06-15) |
9.09 | 12.29% | 5,399,500 | 59,600 | 0 |
71.61
88.30
81.80
|
|
6 tháng
(2026-03-16) |
12.94 | 18.44% | 7,285,200 | -222,040 | -4.3 |
64.20
88.30
81.80
|
|
12 tháng
(2025-09-16) |
13.80 | 19.92% | 18,419,800 | -550,740 | -26.5 |
63.24
88.30
81.80
|
|
24 tháng
(2024-09-23) |
46.99 | 130.11% | 62,795,100 | -183,440 | -13.7 |
35.83
88.30
81.80
|
|
36 tháng
(2023-09-27) |
54.32 | 188.73% | 65,430,200 | 119,460 | -1.6 |
27.15
88.30
81.80
|
|
60 tháng
(2021-10-07) |
48.78 | 142.15% | 73,092,900 | 116,246 | 5.0 |
20.68
88.30
81.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/10/2007 |
43.16
|
249,250 | 43.16 | 43.16 | 42.84 | 0 | 0 | 0 |
| 25/10/2007 |
43.16
|
173,490 | 42.53 | 43.16 | 42.84 | 0 | 0 | 0 |
| 24/10/2007 |
42.53
|
131,980 | 42.84 | 43.16 | 42.21 | 0 | 0 | 0 |
| 23/10/2007 |
42.84
|
87,020 | 43.16 | 43.47 | 42.84 | 1,000 | 0 | 0 |
| 22/10/2007 |
43.16
|
97,150 | 44.10 | 44.10 | 43.16 | 0 | 0 | 0 |
| 19/10/2007 |
44.10
|
293,450 | 42.84 | 44.10 | 42.53 | 0 | 0 | 0 |
| 18/10/2007 |
42.84
|
112,700 | 43.47 | 43.47 | 42.53 | 31,810 | 14,210 | 0 |
| 17/10/2007 |
43.47
|
136,130 | 44.10 | 44.73 | 43.16 | 0 | 0 | 0 |
| 16/10/2007 |
44.10
|
412,510 | 43.79 | 45.05 | 43.16 | 0 | 0 | 0 |
| 15/10/2007 |
43.79
|
235,670 | 41.90 | 43.79 | 41.90 | 0 | 0 | 0 |
| 12/10/2007 |
41.90
|
179,000 | 42.21 | 42.21 | 41.27 | 100,350 | 9,000 | 0 |
| 11/10/2007 |
42.21
|
165,280 | 42.21 | 42.21 | 41.90 | 100,020 | 30,000 | 0 |
| 10/10/2007 |
42.21
|
146,930 | 43.16 | 43.47 | 42.21 | 0 | 0 | 0 |
| 09/10/2007 |
43.16
|
90,280 | 44.10 | 44.10 | 43.16 | 0 | 0 | 0 |
| 08/10/2007 |
44.10
|
311,750 | 44.10 | 44.42 | 43.16 | 236,900 | 100 | 0 |
| 05/10/2007 |
44.10
|
222,170 | 42.53 | 44.10 | 42.53 | 0 | 0 | 0 |
| 04/10/2007 |
42.53
|
222,780 | 43.47 | 43.47 | 41.58 | 119,200 | 0 | 0 |
| 03/10/2007 |
43.47
|
354,120 | 42.21 | 43.47 | 42.21 | 64,030 | 60,000 | 0 |
| 02/10/2007 |
42.21
|
550,000 | 40.32 | 42.21 | 40.95 | 0 | 0 | 0 |
| 01/10/2007 |
40.32
|
265,610 | 38.43 | 40.32 | 40.32 | 0 | 0 | 0 |
| 28/09/2007 |
38.43
|
289,770 | 36.86 | 38.43 | 37.17 | 0 | 0 | 0 |
| 27/09/2007 |
36.86
|
256,500 | 36.86 | 36.86 | 36.23 | 0 | 0 | 0 |
| 26/09/2007 |
36.86
|
178,130 | 36.54 | 37.80 | 36.54 | 0 | 0 | 0 |
| 25/09/2007 |
36.54
|
231,520 | 35.60 | 36.54 | 35.91 | 0 | 0 | 0 |
| 24/09/2007 |
35.60
|
121,070 | 34.65 | 35.60 | 34.65 | 0 | 0 | 0 |
| 21/09/2007 |
34.65
|
106,110 | 34.65 | 34.97 | 34.34 | 49,790 | 25,000 | 0 |
| 20/09/2007 |
34.65
|
79,960 | 34.65 | 35.28 | 34.65 | 12,790 | 15,000 | 0 |
| 19/09/2007 |
34.65
|
85,020 | 33.71 | 34.65 | 34.02 | 0 | 0 | 0 |
| 18/09/2007 |
33.71
|
136,070 | 34.34 | 34.34 | 33.71 | 0 | 0 | 0 |
| 17/09/2007 |
34.34
|
60,710 | 34.65 | 34.65 | 34.34 | 0 | 0 | 0 |
| 14/09/2007 |
34.65
|
48,650 | 34.65 | 34.65 | 34.34 | 13,580 | 20,000 | 0 |
| 13/09/2007 |
34.65
|
43,800 | 34.34 | 34.65 | 34.34 | 0 | 0 | 0 |
| 12/09/2007 |
34.34
|
35,060 | 34.34 | 34.65 | 34.02 | 0 | 0 | 0 |
| 11/09/2007 |
34.34
|
60,100 | 34.65 | 34.97 | 34.34 | 10,000 | 25,000 | 0 |
| 10/09/2007 |
34.65
|
50,680 | 34.97 | 34.97 | 34.65 | 10,000 | 14,610 | 0 |
| 07/09/2007 |
34.97
|
123,670 | 34.65 | 35.28 | 34.65 | 91,070 | 82,020 | 0 |
| 06/09/2007 |
34.65
|
77,350 | 35.28 | 35.28 | 34.34 | 0 | 0 | 0 |
| 05/09/2007 |
35.28
|
39,040 | 35.60 | 35.60 | 34.97 | 9,540 | 0 | 0 |
| 04/09/2007 |
35.60
|
51,820 | 34.97 | 35.60 | 35.28 | 16,750 | 23,860 | 0 |
| 31/08/2007 |
34.97
|
134,270 | 34.65 | 35.60 | 34.97 | 0 | 0 | 0 |
| 30/08/2007 |
34.65
|
51,570 | 34.97 | 34.97 | 33.71 | 0 | 0 | 0 |
| 29/08/2007 |
34.97
|
44,320 | 34.97 | 34.97 | 34.65 | 0 | 0 | 0 |
| 28/08/2007 |
34.97
|
58,960 | 35.28 | 35.28 | 34.97 | 0 | 0 | 0 |
| 27/08/2007 |
35.28
|
35,120 | 35.60 | 35.91 | 35.28 | 0 | 0 | 0 |
| 24/08/2007 |
35.60
|
128,230 | 35.28 | 36.23 | 35.60 | 0 | 0 | 0 |
| 23/08/2007 |
35.28
|
62,030 | 35.91 | 35.91 | 35.28 | 0 | 0 | 0 |
| 22/08/2007 |
35.91
|
48,450 | 36.23 | 36.23 | 35.60 | 0 | 0 | 0 |
| 21/08/2007 |
36.23
|
83,080 | 36.54 | 36.54 | 35.91 | 0 | 0 | 0 |
| 20/08/2007 |
36.54
|
102,940 | 35.60 | 36.54 | 35.91 | 0 | 0 | 0 |
| 17/08/2007 |
35.60
|
67,530 | 35.91 | 35.91 | 35.28 | 0 | 0 | 0 |
| 16/08/2007 |
35.91
|
117,410 | 36.23 | 36.54 | 35.91 | 0 | 0 | 0 |
| 15/08/2007 |
36.23
|
186,580 | 36.23 | 36.86 | 36.23 | 0 | 0 | 0 |
| 14/08/2007 |
36.23
|
269,530 | 34.65 | 36.23 | 35.28 | 0 | 0 | 0 |
| 13/08/2007 |
34.65
|
110,890 | 36.23 | 36.23 | 34.65 | 0 | 0 | 0 |
| 10/08/2007 |
36.23
|
220,080 | 34.97 | 36.54 | 34.65 | 0 | 0 | 0 |
| 09/08/2007 |
34.97
|
117,980 | 33.39 | 34.97 | 34.34 | 0 | 0 | 0 |
| 08/08/2007 |
33.39
|
70,720 | 32.76 | 33.39 | 32.76 | 0 | 0 | 0 |
| 07/08/2007 |
32.76
|
117,200 | 32.13 | 33.08 | 31.50 | 0 | 0 | 0 |
| 06/08/2007 |
32.13
|
135,260 | 33.39 | 33.39 | 32.13 | 0 | 0 | 0 |
| 03/08/2007 |
33.39
|
98,400 | 34.65 | 34.65 | 33.39 | 0 | 0 | 0 |
| 02/08/2007 |
34.65
|
78,080 | 36.23 | 36.23 | 34.65 | 0 | 0 | 0 |
| 01/08/2007 |
36.23
|
205,320 | 35.91 | 36.23 | 34.34 | 0 | 0 | 0 |
| 31/07/2007 |
35.91
|
26,310 | 37.80 | 37.80 | 35.91 | 0 | 0 | 0 |
| 30/07/2007 |
37.80
|
200 | 39.69 | 39.69 | 37.80 | 0 | 0 | 0 |
| 27/07/2007 |
39.69
|
10,960 | 41.58 | 41.58 | 39.69 | 0 | 0 | 0 |
| 26/07/2007 |
41.58
|
9,000 | 43.47 | 43.47 | 41.58 | 0 | 0 | 0 |
| 25/07/2007 |
43.47
|
14,930 | 45.68 | 45.68 | 43.47 | 0 | 0 | 0 |
| 24/07/2007 |
45.68
|
119,750 | 45.68 | 45.68 | 45.68 | 0 | 0 | 0 |
| 30/11/-0001 |
23.00
|
260,700 | 21.80 | 23.15 | 21.80 | 0 | 0 | 0 |