| 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) |
-1.55 | -3.25% | 293,300 | -19,374 | 0 |
45.30
47.75
46.15
|
|
2 tháng
(2026-04-13) |
-9.75 | -17.44% | 790,600 | -55,712 | 0 |
45.30
56.20
46.15
|
|
3 tháng
(2026-03-16) |
-9.45 | -17% | 1,623,600 | -254,512 | -10.9 |
45.30
56.20
46.15
|
|
6 tháng
(2025-12-15) |
-2.40 | -4.94% | 4,928,500 | -63,612 | -1.3 |
45.30
56.70
46.15
|
|
12 tháng
(2025-06-17) |
-5.45 | -10.56% | 18,285,000 | 1,373,988 | 81.8 |
45.30
56.70
46.15
|
|
24 tháng
(2024-06-24) |
13.69 | 42.17% | 62,308,500 | 2,483,510 | 82.7 |
32.46
56.70
46.15
|
|
36 tháng
(2023-06-28) |
21.19 | 84.89% | 68,655,300 | 2,510,945 | 84.5 |
24.37
56.70
46.15
|
|
60 tháng
(2021-07-08) |
15.63 | 51.19% | 72,608,100 | 2,199,596 | 61.6 |
19.28
56.70
46.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/03/2007 |
9.45
|
42,340 | 9.58 | 9.70 | 9.45 | 400 | 0 | 0 |
| 13/03/2007 |
9.58
|
62,280 | 9.19 | 9.58 | 9.26 | 20,200 | 0 | 0 |
| 12/03/2007 |
9.19
|
33,720 | 9.13 | 9.19 | 9.13 | 12,480 | 1,000 | 0 |
| 09/03/2007 |
9.13
|
11,540 | 9.26 | 9.26 | 9.13 | 500 | 300 | 0 |
| 08/03/2007 |
9.26
|
27,390 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 |
| 07/03/2007 |
9.26
|
18,980 | 9.13 | 9.26 | 9.26 | 200 | 0 | 0 |
| 06/03/2007 |
9.13
|
42,730 | 9.26 | 9.32 | 9.13 | 100 | 0 | 0 |
| 05/03/2007 |
9.26
|
44,210 | 9.13 | 9.26 | 9.13 | 600 | 100 | 0 |
| 02/03/2007 |
9.13
|
48,820 | 9.13 | 9.26 | 9.13 | 0 | 22,000 | 0 |
| 01/03/2007 |
9.13
|
25,870 | 9.13 | 9.26 | 9.13 | 0 | 300 | 0 |
| 28/02/2007 |
9.13
|
17,630 | 9.58 | 9.58 | 9.13 | 0 | 100 | 0 |
| 27/02/2007 |
9.58
|
80,190 | 9.26 | 9.70 | 9.45 | 1,100 | 12,100 | 0 |
| 26/02/2007 |
9.26
|
45,490 | 9.07 | 9.26 | 9.19 | 10,400 | 0 | 0 |
| 15/02/2007 |
9.07
|
36,370 | 8.94 | 9.07 | 8.94 | 20,340 | 100 | 0 |
| 14/02/2007 |
8.94
|
53,510 | 8.75 | 9.00 | 8.68 | 45,400 | 0 | 0 |
| 13/02/2007 |
8.75
|
26,550 | 8.62 | 8.75 | 8.68 | 4,580 | 0 | 0 |
| 12/02/2007 |
8.62
|
32,160 | 8.49 | 8.62 | 8.62 | 0 | 0 | 0 |
| 09/02/2007 |
8.49
|
28,970 | 8.94 | 8.94 | 8.49 | 50 | 0 | 0 |
| 08/02/2007 |
8.94
|
79,680 | 8.56 | 8.94 | 8.94 | 0 | 3,000 | 0 |
| 07/02/2007 |
8.56
|
83,850 | 8.17 | 8.56 | 8.56 | 0 | 52,500 | 0 |
| 06/02/2007 |
8.17
|
66,210 | 8.30 | 8.30 | 8.17 | 28,060 | 0 | 0 |
| 05/02/2007 |
8.30
|
23,530 | 8.62 | 8.62 | 8.30 | 300 | 0 | 0 |
| 02/02/2007 |
8.62
|
88,700 | 8.81 | 8.81 | 8.62 | 0 | 0 | 0 |
| 01/02/2007 |
8.81
|
104,890 | 8.81 | 9.00 | 8.81 | 42,610 | 5,000 | 0 |
| 31/01/2007 |
8.81
|
138,870 | 8.43 | 8.81 | 8.81 | 51,500 | 23,000 | 0 |
| 30/01/2007 |
8.43
|
39,230 | 8.04 | 8.43 | 8.43 | 0 | 0 | 0 |
| 29/01/2007 |
8.04
|
68,730 | 7.66 | 8.04 | 8.04 | 24,700 | 15,000 | 0 |
| 26/01/2007 |
7.66
|
68,980 | 7.53 | 7.66 | 7.66 | 10,000 | 900 | 0 |
| 25/01/2007 |
7.53
|
39,090 | 7.66 | 7.66 | 7.41 | 12,000 | 0 | 0 |
| 24/01/2007 |
7.66
|
96,830 | 7.73 | 7.79 | 7.66 | 600 | 0 | 0 |
| 23/01/2007 |
7.73
|
65,400 | 7.66 | 7.73 | 7.66 | 100 | 0 | 0 |
| 22/01/2007 |
7.66
|
38,260 | 7.79 | 7.79 | 7.41 | 0 | 0 | 0 |
| 19/01/2007 |
7.79
|
63,440 | 7.53 | 7.79 | 7.66 | 1,400 | 0 | 0 |
| 18/01/2007 |
7.53
|
59,940 | 7.41 | 7.53 | 7.09 | 100 | 0 | 0 |
| 17/01/2007 |
7.41
|
44,580 | 7.79 | 7.79 | 7.41 | 0 | 7,000 | 0 |
| 16/01/2007 |
7.79
|
38,020 | 8.04 | 8.04 | 7.79 | 0 | 0 | 0 |
| 15/01/2007 |
8.04
|
43,810 | 7.92 | 8.04 | 8.04 | 5,650 | 0 | 0 |
| 12/01/2007 |
7.92
|
70,430 | 7.60 | 7.92 | 7.92 | 0 | 35,230 | 0 |
| 11/01/2007 |
7.60
|
131,220 | 7.28 | 7.60 | 7.47 | 35,500 | 78,500 | 0 |
| 10/01/2007 |
7.28
|
92,650 | 7.02 | 7.28 | 7.15 | 0 | 0 | 0 |
| 09/01/2007 |
7.02
|
119,530 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
| 08/01/2007 |
7.02
|
98,860 | 6.90 | 7.21 | 7.02 | 42,980 | 20 | 0 |
| 05/01/2007 |
6.90
|
123,610 | 6.70 | 7.02 | 6.90 | 900 | 27,000 | 0 |
| 04/01/2007 |
6.70
|
43,650 | 6.38 | 6.70 | 6.70 | 0 | 0 | 0 |
| 03/01/2007 |
6.38
|
34,780 | 6.38 | 6.38 | 6.26 | 0 | 0 | 0 |
| 02/01/2007 |
6.38
|
33,390 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
| 29/12/2006 |
6.38
|
34,500 | 6.38 | 6.38 | 6.29 | 25,000 | 0 | 0 |
| 28/12/2006 |
6.38
|
57,710 | 6.38 | 6.38 | 6.32 | 24,760 | 2,500 | 0 |
| 27/12/2006 |
6.38
|
97,420 | 6.26 | 6.38 | 6.38 | 61,260 | 0 | 0 |
| 26/12/2006 |
6.26
|
80,250 | 6.07 | 6.35 | 6.19 | 25,200 | 0 | 0 |
| 25/12/2006 |
6.07
|
26,850 | 5.78 | 6.07 | 5.62 | 500 | 0 | 0 |
| 22/12/2006 |
5.78
|
26,950 | 6.07 | 6.07 | 5.78 | 0 | 0 | 0 |
| 21/12/2006 |
6.07
|
55,170 | 6.16 | 6.16 | 6.07 | 0 | 0 | 0 |
| 20/12/2006 |
6.16
|
48,390 | 6.13 | 6.16 | 6.13 | 10,200 | 1,050 | 0 |
| 19/12/2006 |
6.13
|
30,160 | 6.26 | 6.26 | 6.13 | 70 | 0 | 0 |
| 18/12/2006 |
6.26
|
47,200 | 6.32 | 6.32 | 6.13 | 0 | 0 | 0 |
| 15/12/2006 |
6.32
|
84,120 | 6.38 | 6.38 | 6.32 | 50,130 | 9,570 | 0 |
| 14/12/2006 |
6.38
|
58,750 | 6.38 | 6.58 | 6.38 | 12,350 | 200 | 0 |
| 13/12/2006 |
6.38
|
87,350 | 6.58 | 6.58 | 6.26 | 820 | 200 | 0 |
| 12/12/2006 |
6.58
|
92,600 | 6.58 | 6.83 | 6.58 | 820 | 0 | 0 |
| 11/12/2006 |
6.58
|
73,020 | 6.32 | 6.58 | 6.58 | 3,500 | 0 | 0 |
| 08/12/2006 |
6.32
|
18,700 | 6.07 | 6.32 | 6.32 | 0 | 0 | 0 |
| 07/12/2006 |
6.07
|
216,560 | 5.78 | 6.07 | 5.52 | 900 | 54,380 | 0 |
| 06/12/2006 |
5.78
|
3,250 | 6.07 | 6.07 | 5.78 | 110 | 0 | 0 |
| 05/12/2006 |
6.07
|
89,420 | 6.38 | 6.38 | 6.07 | 4,170 | 0 | 0 |
| 04/12/2006 |
6.38
|
62,050 | 6.38 | 6.38 | 6.38 | 400 | 18,000 | 0 |
| 30/11/-0001 |
3.06
|
118,100 | 3.12 | 3.12 | 3.05 | 0 | 0 | 0 |