| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-3.50 | -13.08% | 467,285,600 | -37,182,386 | 0 |
22
27.35
24
|
|
2 tháng
(2026-06-01) |
-4.20 | -15.30% | 743,317,600 | -48,696,708 | 0 |
22
27.70
24
|
|
3 tháng
(2026-05-04) |
-4.45 | -16.06% | 1,093,361,900 | -51,994,459 | 0 |
22
28.50
24
|
|
6 tháng
(2026-02-02) |
-7.55 | -24.51% | 3,013,720,300 | -81,421,121 | -1,148.0 |
22
33.70
24
|
|
12 tháng
(2025-08-04) |
-6.95 | -23.01% | 7,860,602,000 | -258,683,992 | -7,865.2 |
22
37.75
24
|
|
24 tháng
(2024-08-09) |
1.55 | 7.12% | 13,038,743,600 | -270,714,715 | -8,820.4 |
18.30
37.75
24
|
|
36 tháng
(2023-08-15) |
3.35 | 16.83% | 18,240,396,000 | -339,975,119 | -11,016.1 |
17.86
37.75
24
|
|
60 tháng
(2021-08-25) |
-2.35 | -9.18% | 26,361,068,300 | -263,731,315 | -11,584.8 |
9.27
37.75
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 17/04/2007 |
8.37
|
319,100 | 8.22 | 8.37 | 7.99 | 0 | 0 | 0 |
| 16/04/2007 |
8.22
|
336,200 | 8.65 | 8.65 | 8.18 | 0 | 0 | 0 |
| 13/04/2007 |
8.65
|
233,100 | 8.71 | 8.75 | 8.60 | 0 | 0 | 0 |
| 12/04/2007 |
8.71
|
257,600 | 8.89 | 8.90 | 8.71 | 0 | 0 | 0 |
| 11/04/2007 |
8.89
|
228,200 | 8.89 | 8.94 | 8.77 | 0 | 0 | 0 |
| 10/04/2007 |
8.89
|
303,800 | 8.94 | 9.09 | 8.83 | 0 | 0 | 0 |
| 09/04/2007 |
8.94
|
354,300 | 8.70 | 9.13 | 8.75 | 0 | 0 | 0 |
| 06/04/2007 |
8.70
|
234,300 | 8.63 | 8.72 | 8.38 | 0 | 0 | 0 |
| 05/04/2007 |
8.63
|
159,100 | 8.77 | 8.83 | 8.56 | 0 | 0 | 0 |
| 04/04/2007 |
8.77
|
187,800 | 8.58 | 8.94 | 8.75 | 0 | 0 | 0 |
| 03/04/2007 |
8.58
|
200,700 | 8.58 | 8.60 | 8.30 | 0 | 0 | 0 |
| 02/04/2007 |
8.58
|
271,400 | 8.71 | 8.94 | 8.28 | 0 | 0 | 0 |
| 30/03/2007 |
8.71
|
345,500 | 9.02 | 9.13 | 8.60 | 0 | 0 | 0 |
| 29/03/2007 |
9.02
|
426,700 | 9.02 | 9.32 | 8.22 | 0 | 0 | 0 |
| 28/03/2007 |
9.02
|
450,100 | 8.18 | 9.03 | 7.99 | 0 | 0 | 0 |
| 27/03/2007 |
8.18
|
504,300 | 8.90 | 8.90 | 8.12 | 0 | 0 | 0 |
| 26/03/2007 |
8.90
|
420,900 | 9.45 | 9.59 | 8.75 | 0 | 0 | 0 |
| 23/03/2007 |
9.45
|
542,900 | 9.59 | 9.70 | 9.34 | 0 | 0 | 0 |
| 22/03/2007 |
9.59
|
498,400 | 9.70 | 9.73 | 9.48 | 0 | 0 | 0 |
| 21/03/2007 |
9.70
|
505,300 | 9.70 | 10.20 | 9.63 | 0 | 0 | 0 |
| 20/03/2007 |
9.70
|
702,700 | 9.57 | 10.53 | 9.55 | 0 | 0 | 0 |
| 19/03/2007 |
9.57
|
669,700 | 8.71 | 9.57 | 9.57 | 0 | 0 | 0 |
| 16/03/2007 |
8.71
|
423,700 | 8.25 | 9.06 | 8.30 | 0 | 0 | 0 |
| 15/03/2007 |
8.25
|
319,700 | 8.43 | 8.56 | 8.15 | 0 | 0 | 0 |
| 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 |