| 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) |
0.05 | 0.44% | 62,500 | -1,800 | 0 |
11.20
11.60
11.35
|
|
2 tháng
(2026-04-13) |
-0.25 | -2.14% | 148,900 | 2,700 | 0 |
11.20
11.90
11.35
|
|
3 tháng
(2026-03-16) |
0.25 | 2.23% | 364,900 | 3,300 | -0.0 |
11.20
11.90
11.35
|
|
6 tháng
(2025-12-15) |
-0.15 | -1.29% | 919,600 | 1,400 | -0.0 |
10.70
11.90
11.35
|
|
12 tháng
(2025-06-17) |
0.15 | 1.33% | 2,980,600 | -12,500 | -0.2 |
10.70
12.30
11.35
|
|
24 tháng
(2024-06-24) |
0.40 | 3.61% | 8,236,800 | -18,200 | -0.3 |
9.57
12.72
11.35
|
|
36 tháng
(2023-06-28) |
1.96 | 20.71% | 14,744,300 | -79,720 | -0.9 |
8.69
12.72
11.35
|
|
60 tháng
(2021-07-08) |
-2.10 | -15.50% | 75,087,500 | -242,200 | -10.8 |
7.28
19.42
11.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/03/2007 |
6.80
|
42,180 | 7.10 | 7.10 | 6.80 | 100 | 0 | 0 |
| 13/03/2007 |
7.10
|
54,930 | 7.10 | 7.41 | 7.10 | 500 | 11,160 | 0 |
| 12/03/2007 |
7.10
|
8,400 | 6.80 | 7.10 | 7.10 | 0 | 0 | 0 |
| 09/03/2007 |
6.80
|
33,630 | 6.50 | 6.80 | 6.80 | 0 | 10,000 | 0 |
| 08/03/2007 |
6.50
|
47,790 | 6.19 | 6.50 | 6.50 | 0 | 25,000 | 0 |
| 07/03/2007 |
6.19
|
5,250 | 5.93 | 6.19 | 6.13 | 0 | 0 | 0 |
| 06/03/2007 |
5.93
|
63,000 | 5.65 | 5.93 | 5.83 | 100 | 50,000 | 0 |
| 05/03/2007 |
5.65
|
13,650 | 5.38 | 5.65 | 5.65 | 0 | 0 | 0 |
| 02/03/2007 |
5.38
|
32,230 | 5.13 | 5.38 | 5.38 | 0 | 0 | 0 |
| 01/03/2007 |
5.13
|
38,390 | 4.88 | 5.13 | 5.13 | 5,000 | 0 | 0 |
| 28/02/2007 |
4.88
|
26,100 | 4.65 | 4.88 | 4.88 | 5,000 | 0 | 0 |
| 27/02/2007 |
4.65
|
39,920 | 4.43 | 4.65 | 4.65 | 0 | 0 | 0 |
| 26/02/2007 |
4.43
|
11,570 | 4.31 | 4.43 | 4.31 | 0 | 0 | 0 |
| 15/02/2007 |
4.31
|
13,300 | 4.31 | 4.37 | 4.31 | 0 | 0 | 0 |
| 14/02/2007 |
4.31
|
22,160 | 4.12 | 4.31 | 4.31 | 0 | 0 | 0 |
| 13/02/2007 |
4.12
|
5,100 | 3.92 | 4.12 | 4.12 | 0 | 0 | 0 |
| 12/02/2007 |
3.92
|
32,610 | 4.12 | 4.12 | 3.92 | 0 | 0 | 0 |
| 09/02/2007 |
4.12
|
4,190 | 4.32 | 4.32 | 4.12 | 0 | 0 | 0 |
| 08/02/2007 |
4.32
|
13,130 | 4.54 | 4.54 | 4.32 | 0 | 0 | 0 |
| 07/02/2007 |
4.54
|
29,570 | 4.34 | 4.54 | 4.54 | 0 | 0 | 0 |
| 06/02/2007 |
4.34
|
18,740 | 4.13 | 4.34 | 4.34 | 0 | 0 | 0 |
| 05/02/2007 |
4.13
|
10,860 | 3.93 | 4.13 | 4.13 | 0 | 0 | 0 |
| 02/02/2007 |
3.93
|
6,720 | 3.83 | 3.93 | 3.93 | 0 | 0 | 0 |
| 01/02/2007 |
3.83
|
7,430 | 3.64 | 3.83 | 3.70 | 0 | 0 | 0 |
| 31/01/2007 |
3.64
|
6,000 | 3.70 | 3.70 | 3.64 | 8,710 | 0 | 0 |
| 30/01/2007 |
3.70
|
3,830 | 3.64 | 3.70 | 3.70 | 0 | 0 | 0 |
| 29/01/2007 |
3.64
|
6,070 | 3.64 | 3.64 | 3.64 | 500 | 0 | 0 |
| 26/01/2007 |
3.64
|
700 | 3.76 | 3.76 | 3.64 | 0 | 0 | 0 |
| 25/01/2007 |
3.76
|
8,110 | 3.70 | 3.89 | 3.76 | 0 | 0 | 0 |
| 24/01/2007 |
3.70
|
10,510 | 3.83 | 3.83 | 3.64 | 0 | 0 | 0 |
| 23/01/2007 |
3.83
|
11,900 | 3.83 | 3.95 | 3.83 | 0 | 0 | 0 |
| 22/01/2007 |
3.83
|
9,960 | 3.76 | 3.95 | 3.76 | 0 | 0 | 0 |
| 19/01/2007 |
3.76
|
13,600 | 3.64 | 3.76 | 3.64 | 0 | 0 | 0 |
| 18/01/2007 |
3.64
|
17,020 | 3.64 | 3.76 | 3.64 | 0 | 0 | 0 |
| 17/01/2007 |
3.64
|
7,400 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
| 16/01/2007 |
3.64
|
15,110 | 3.70 | 3.70 | 3.58 | 0 | 0 | 0 |
| 15/01/2007 |
3.70
|
14,570 | 3.89 | 3.89 | 3.70 | 2,150 | 200 | 0 |
| 12/01/2007 |
3.89
|
15,800 | 3.93 | 3.93 | 3.74 | 0 | 0 | 0 |
| 11/01/2007 |
3.93
|
39,900 | 3.93 | 3.93 | 3.93 | 25,000 | 0 | 0 |
| 10/01/2007 |
3.93
|
13,800 | 4.10 | 4.10 | 3.93 | 0 | 0 | 0 |
| 09/01/2007 |
4.10
|
2,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 08/01/2007 |
4.10
|
5,700 | 4.12 | 4.12 | 4.07 | 0 | 0 | 0 |
| 05/01/2007 |
4.12
|
1,900 | 4.07 | 4.12 | 4.01 | 0 | 0 | 0 |
| 04/01/2007 |
4.07
|
5,120 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
| 03/01/2007 |
4.07
|
11,710 | 4.13 | 4.13 | 3.92 | 0 | 0 | 0 |
| 02/01/2007 |
4.13
|
6,500 | 4.13 | 4.13 | 3.92 | 0 | 0 | 0 |
| 29/12/2006 |
4.13
|
6,200 | 4.15 | 4.25 | 3.96 | 200 | 0 | 0 |
| 28/12/2006 |
4.15
|
25,050 | 3.96 | 4.15 | 3.96 | 0 | 0 | 0 |
| 27/12/2006 |
3.96
|
45,350 | 4.17 | 4.17 | 3.96 | 25,000 | 0 | 0 |
| 26/12/2006 |
4.17
|
57,520 | 4.38 | 4.38 | 4.17 | 50,000 | 0 | 0 |
| 25/12/2006 |
4.38
|
250 | 4.62 | 4.62 | 4.38 | 0 | 0 | 0 |
| 22/12/2006 |
4.62
|
28,000 | 4.86 | 4.86 | 4.62 | 110 | 0 | 0 |
| 21/12/2006 |
4.86
|
3,000 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
| 30/11/-0001 |
1.45
|
6,700 | 1.45 | 1.48 | 1.45 | 0 | 0 | 0 |