| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.90 | -3.01% | 5,400 | 0 | 0 |
27
30.50
29
|
|
2 tháng
(2026-04-13) |
1.30 | 4.69% | 11,500 | 0 | 0 |
27
30.50
29
|
|
3 tháng
(2026-03-16) |
1.68 | 6.15% | 16,500 | 0 | 0 |
25.96
30.50
29
|
|
6 tháng
(2025-12-15) |
0.71 | 2.50% | 123,000 | -5,900 | -0.2 |
25.67
30.50
29
|
|
12 tháng
(2025-06-17) |
1.40 | 5.06% | 250,600 | -1,400 | -0.0 |
24.97
30.50
29
|
|
24 tháng
(2024-06-24) |
-0.39 | -1.34% | 2,326,966 | -74,600 | -1.3 |
24.97
33.41
29
|
|
36 tháng
(2023-06-28) |
-2.57 | -8.15% | 2,972,085 | 13,201 | 1.7 |
23.62
39.72
29
|
|
60 tháng
(2021-07-08) |
6.48 | 28.79% | 5,660,579 | 24,601 | 2.2 |
21.45
39.72
29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/03/2007 |
7.77
|
8,200 | 8.28 | 8.28 | 7.77 | 0 | 0 | 0 |
| 14/03/2007 |
8.28
|
26,800 | 8.92 | 8.95 | 8.28 | 0 | 0 | 0 |
| 13/03/2007 |
8.92
|
44,000 | 9.37 | 9.88 | 8.60 | 0 | 0 | 0 |
| 12/03/2007 |
9.37
|
38,200 | 10.00 | 10.98 | 9.02 | 0 | 0 | 0 |
| 09/03/2007 |
10.00
|
28,500 | 10.24 | 10.24 | 9.78 | 0 | 0 | 0 |
| 08/03/2007 |
10.24
|
33,300 | 10.78 | 11.84 | 10.24 | 0 | 0 | 0 |
| 07/03/2007 |
10.78
|
32,800 | 9.84 | 10.78 | 10.35 | 0 | 0 | 0 |
| 06/03/2007 |
9.84
|
30,600 | 8.97 | 9.84 | 8.95 | 0 | 0 | 0 |
| 05/03/2007 |
8.97
|
35,200 | 8.16 | 8.97 | 8.92 | 0 | 0 | 0 |
| 02/03/2007 |
8.16
|
19,000 | 7.50 | 8.16 | 8.12 | 0 | 0 | 0 |
| 01/03/2007 |
7.50
|
30,800 | 6.83 | 7.50 | 6.69 | 0 | 0 | 0 |
| 28/02/2007 |
6.83
|
9,300 | 6.36 | 6.83 | 6.83 | 0 | 0 | 0 |
| 27/02/2007 |
6.36
|
28,800 | 5.81 | 6.36 | 5.89 | 0 | 0 | 0 |
| 26/02/2007 |
5.81
|
13,800 | 5.34 | 5.85 | 5.42 | 0 | 0 | 0 |
| 15/02/2007 |
5.34
|
17,900 | 5.34 | 5.34 | 5.26 | 0 | 0 | 0 |
| 14/02/2007 |
5.34
|
16,000 | 5.18 | 5.34 | 5.10 | 0 | 0 | 0 |
| 13/02/2007 |
5.18
|
5,200 | 5.10 | 5.18 | 5.02 | 0 | 0 | 0 |
| 12/02/2007 |
5.10
|
6,500 | 4.94 | 5.10 | 5.00 | 0 | 0 | 0 |
| 09/02/2007 |
4.94
|
6,500 | 4.94 | 5.10 | 4.94 | 0 | 0 | 0 |
| 08/02/2007 |
4.94
|
10,400 | 4.94 | 5.02 | 4.94 | 0 | 0 | 0 |
| 07/02/2007 |
4.94
|
2,400 | 5.02 | 5.02 | 4.94 | 0 | 0 | 0 |
| 06/02/2007 |
5.02
|
4,100 | 5.03 | 5.10 | 4.67 | 0 | 0 | 0 |
| 05/02/2007 |
5.03
|
2,900 | 5.24 | 5.24 | 5.03 | 0 | 0 | 0 |
| 02/02/2007 |
5.24
|
7,700 | 5.18 | 5.26 | 5.10 | 0 | 0 | 0 |
| 01/02/2007 |
5.18
|
18,600 | 5.10 | 5.35 | 4.94 | 0 | 0 | 0 |
| 31/01/2007 |
5.10
|
9,300 | 4.94 | 5.10 | 5.02 | 0 | 0 | 0 |
| 30/01/2007 |
4.94
|
15,300 | 4.91 | 5.02 | 4.91 | 0 | 0 | 0 |
| 29/01/2007 |
4.91
|
2,700 | 4.78 | 4.94 | 4.80 | 0 | 0 | 0 |
| 26/01/2007 |
4.78
|
15,500 | 4.62 | 4.94 | 4.72 | 0 | 0 | 0 |
| 25/01/2007 |
4.62
|
18,500 | 4.70 | 5.02 | 4.62 | 0 | 0 | 0 |
| 24/01/2007 |
4.70
|
6,100 | 4.78 | 5.10 | 4.62 | 0 | 0 | 0 |
| 23/01/2007 |
4.78
|
8,300 | 4.78 | 4.78 | 4.68 | 0 | 0 | 0 |
| 22/01/2007 |
4.78
|
5,000 | 5.26 | 5.26 | 4.78 | 0 | 0 | 0 |
| 19/01/2007 |
5.26
|
11,300 | 5.34 | 5.34 | 4.89 | 0 | 0 | 0 |
| 18/01/2007 |
5.34
|
4,600 | 5.58 | 5.66 | 5.26 | 0 | 0 | 0 |
| 17/01/2007 |
5.58
|
37,000 | 5.32 | 5.64 | 5.42 | 0 | 0 | 0 |
| 16/01/2007 |
5.32
|
44,300 | 4.78 | 5.32 | 4.78 | 0 | 0 | 0 |
| 15/01/2007 |
4.78
|
22,500 | 4.46 | 4.97 | 4.62 | 0 | 0 | 0 |
| 12/01/2007 |
4.46
|
12,100 | 4.40 | 4.62 | 4.46 | 0 | 0 | 0 |
| 11/01/2007 |
4.40
|
2,700 | 4.46 | 4.46 | 4.40 | 0 | 0 | 0 |
| 10/01/2007 |
4.46
|
4,300 | 4.46 | 4.78 | 4.46 | 0 | 0 | 0 |
| 09/01/2007 |
4.46
|
3,000 | 4.30 | 4.46 | 4.46 | 0 | 0 | 0 |
| 08/01/2007 |
4.30
|
4,000 | 4.14 | 4.46 | 4.14 | 0 | 0 | 0 |
| 05/01/2007 |
4.14
|
300 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
| 04/01/2007 |
4.14
|
100 | 4.05 | 4.14 | 4.14 | 0 | 0 | 0 |
| 03/01/2007 |
4.05
|
0 | 4.46 | 4.05 | 4.05 | 0 | 0 | 0 |
| 02/01/2007 |
4.46
|
1,800 | 4.46 | 4.46 | 4.01 | 0 | 0 | 0 |
| 29/12/2006 |
4.46
|
1,100 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
| 28/12/2006 |
4.46
|
600 | 5.26 | 5.26 | 4.43 | 0 | 0 | 0 |
| 27/12/2006 |
5.26
|
0 | 4.89 | 5.26 | 5.26 | 0 | 0 | 0 |
| 26/12/2006 |
4.89
|
0 | 5.26 | 4.89 | 4.89 | 0 | 0 | 0 |
| 25/12/2006 |
5.26
|
2,100 | 5.42 | 5.42 | 4.87 | 0 | 0 | 0 |
| 22/12/2006 |
5.42
|
1,500 | 6.13 | 6.13 | 5.42 | 0 | 0 | 0 |
| 21/12/2006 |
6.13
|
4,100 | 5.58 | 6.13 | 5.81 | 0 | 0 | 0 |
| 20/12/2006 |
5.58
|
1,900 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 30/11/-0001 |
4.95
|
1,900 | 4.94 | 4.95 | 4.94 | 0 | 0 | 0 |