| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
0.60 | 5.88% | 137,700 | -1,200 | -0.0 |
10.10
11.40
10.80
|
|
2 tháng
(2026-07-20) |
0.30 | 2.86% | 388,500 | -2,400 | -0.0 |
9.80
11.40
10.80
|
|
3 tháng
(2026-06-19) |
0.10 | 0.93% | 690,000 | -9,900 | -0.1 |
9.80
11.40
10.80
|
|
6 tháng
(2026-03-23) |
0.24 | 2.23% | 1,519,800 | -28,000 | -0.3 |
9.80
11.40
10.80
|
|
12 tháng
(2025-09-22) |
-0.81 | -6.99% | 5,951,800 | -469,600 | -5.3 |
9.80
11.61
10.80
|
|
24 tháng
(2024-09-27) |
0.29 | 2.81% | 11,579,443 | -528,542 | -6.0 |
7.42
12.37
10.80
|
|
36 tháng
(2023-10-03) |
3.56 | 49.20% | 22,287,067 | -503,478 | -5.2 |
5.74
12.37
10.80
|
|
60 tháng
(2021-10-13) |
2.24 | 26.12% | 104,346,223 | -675,663 | -7.4 |
4.77
18.10
10.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/04/2007 |
16.76
|
44,400 | 17.84 | 17.84 | 16.76 | 0 | 0 | 0 |
| 30/03/2007 |
17.84
|
56,800 | 17.97 | 19.65 | 17.84 | 0 | 0 | 0 |
| 29/03/2007 |
17.97
|
16,900 | 18.40 | 18.40 | 17.45 | 0 | 0 | 0 |
| 28/03/2007 |
18.40
|
81,600 | 17.29 | 18.40 | 15.80 | 0 | 0 | 0 |
| 27/03/2007 |
17.29
|
12,600 | 18.24 | 18.71 | 17.29 | 0 | 0 | 0 |
| 26/03/2007 |
18.24
|
42,800 | 19.67 | 21.14 | 18.24 | 0 | 0 | 0 |
| 23/03/2007 |
19.67
|
112,200 | 17.43 | 19.78 | 17.68 | 0 | 0 | 0 |
| 22/03/2007 |
17.43
|
45,600 | 18.08 | 18.71 | 16.97 | 0 | 0 | 0 |
| 21/03/2007 |
18.08
|
56,300 | 17.92 | 18.71 | 17.60 | 0 | 0 | 0 |
| 20/03/2007 |
17.92
|
23,000 | 18.24 | 18.71 | 16.59 | 0 | 0 | 0 |
| 19/03/2007 |
18.24
|
47,900 | 17.73 | 19.11 | 17.76 | 0 | 0 | 0 |
| 16/03/2007 |
17.73
|
37,500 | 16.65 | 17.73 | 16.18 | 0 | 0 | 0 |
| 15/03/2007 |
16.65
|
78,800 | 17.13 | 17.13 | 15.99 | 0 | 0 | 0 |
| 14/03/2007 |
17.13
|
48,400 | 18.40 | 18.56 | 16.88 | 0 | 0 | 0 |
| 13/03/2007 |
18.40
|
81,200 | 18.40 | 19.83 | 17.45 | 0 | 0 | 0 |
| 12/03/2007 |
18.40
|
64,000 | 18.08 | 19.81 | 17.53 | 0 | 0 | 0 |
| 09/03/2007 |
18.08
|
71,800 | 18.56 | 18.87 | 17.45 | 0 | 0 | 0 |
| 08/03/2007 |
18.56
|
48,800 | 20.46 | 20.46 | 18.56 | 0 | 0 | 0 |
| 07/03/2007 |
20.46
|
46,200 | 21.09 | 22.84 | 19.03 | 0 | 0 | 0 |
| 06/03/2007 |
21.09
|
69,800 | 19.97 | 21.47 | 20.62 | 0 | 0 | 0 |
| 05/03/2007 |
19.97
|
83,500 | 18.71 | 19.97 | 18.24 | 0 | 0 | 0 |
| 02/03/2007 |
18.71
|
90,700 | 18.24 | 19.11 | 17.43 | 0 | 0 | 0 |
| 01/03/2007 |
18.24
|
145,500 | 16.76 | 18.43 | 17.16 | 0 | 0 | 0 |
| 28/02/2007 |
16.76
|
165,200 | 15.24 | 16.76 | 16.76 | 0 | 0 | 0 |
| 27/02/2007 |
15.24
|
12,700 | 13.86 | 15.24 | 15.24 | 0 | 0 | 0 |
| 26/02/2007 |
13.86
|
31,400 | 12.81 | 13.86 | 13.86 | 0 | 0 | 0 |
| 15/02/2007 |
12.81
|
86,000 | 11.58 | 12.81 | 11.82 | 0 | 0 | 0 |
| 14/02/2007 |
11.58
|
67,700 | 10.94 | 11.83 | 10.77 | 0 | 0 | 0 |
| 13/02/2007 |
10.94
|
55,200 | 10.10 | 11.09 | 10.31 | 0 | 0 | 0 |
| 12/02/2007 |
10.10
|
39,600 | 10.23 | 10.71 | 9.52 | 0 | 0 | 0 |
| 09/02/2007 |
10.23
|
44,300 | 10.71 | 10.78 | 9.66 | 0 | 0 | 0 |
| 08/02/2007 |
10.71
|
86,700 | 11.10 | 11.10 | 10.39 | 0 | 0 | 0 |
| 07/02/2007 |
11.10
|
218,500 | 10.55 | 11.74 | 10.31 | 0 | 0 | 0 |
| 06/02/2007 |
10.55
|
273,700 | 10.12 | 11.12 | 10.15 | 0 | 0 | 0 |
| 05/02/2007 |
10.12
|
21,300 | 9.20 | 10.12 | 10.12 | 0 | 0 | 0 |
| 02/02/2007 |
9.20
|
74,100 | 8.37 | 9.20 | 9.20 | 0 | 0 | 0 |
| 01/02/2007 |
8.37
|
101,700 | 7.61 | 8.37 | 8.37 | 0 | 0 | 0 |
| 31/01/2007 |
7.61
|
56,900 | 6.93 | 7.61 | 7.61 | 0 | 0 | 0 |
| 30/01/2007 |
6.93
|
43,500 | 6.31 | 6.93 | 6.93 | 0 | 0 | 0 |
| 29/01/2007 |
6.31
|
25,400 | 6.00 | 6.31 | 6.31 | 0 | 0 | 0 |
| 26/01/2007 |
6.00
|
118,400 | 5.49 | 6.00 | 5.42 | 0 | 0 | 0 |
| 25/01/2007 |
5.49
|
85,200 | 5.41 | 5.55 | 5.27 | 0 | 0 | 0 |
| 24/01/2007 |
5.41
|
133,900 | 5.15 | 5.55 | 5.23 | 0 | 0 | 0 |
| 23/01/2007 |
5.15
|
58,700 | 5.12 | 5.71 | 5.15 | 0 | 0 | 0 |
| 22/01/2007 |
5.12
|
69,700 | 5.23 | 5.63 | 5.08 | 0 | 0 | 0 |
| 19/01/2007 |
5.23
|
44,200 | 5.08 | 5.23 | 5.00 | 0 | 0 | 0 |
| 18/01/2007 |
5.08
|
35,500 | 5.08 | 5.08 | 4.92 | 0 | 0 | 0 |
| 17/01/2007 |
5.08
|
27,200 | 5.38 | 5.38 | 4.92 | 0 | 0 | 0 |
| 16/01/2007 |
5.38
|
49,400 | 5.31 | 5.47 | 5.08 | 0 | 0 | 0 |
| 15/01/2007 |
5.31
|
40,800 | 5.31 | 5.88 | 5.31 | 0 | 0 | 0 |
| 12/01/2007 |
5.31
|
42,800 | 5.39 | 5.55 | 5.23 | 0 | 0 | 0 |
| 11/01/2007 |
5.39
|
92,100 | 5.15 | 5.55 | 5.23 | 0 | 0 | 0 |
| 10/01/2007 |
5.15
|
44,500 | 5.00 | 5.31 | 5.01 | 0 | 0 | 0 |
| 09/01/2007 |
5.00
|
25,500 | 5.36 | 5.36 | 4.84 | 0 | 0 | 0 |
| 08/01/2007 |
5.36
|
41,000 | 5.39 | 5.46 | 5.30 | 0 | 0 | 0 |
| 05/01/2007 |
5.39
|
68,200 | 5.39 | 5.80 | 5.23 | 0 | 0 | 0 |
| 04/01/2007 |
5.39
|
32,300 | 4.93 | 5.42 | 5.12 | 0 | 0 | 0 |
| 03/01/2007 |
4.93
|
70,700 | 4.76 | 5.14 | 4.68 | 0 | 0 | 0 |
| 02/01/2007 |
4.76
|
43,000 | 4.28 | 4.81 | 4.52 | 0 | 0 | 0 |
| 29/12/2006 |
4.28
|
85,600 | 4.58 | 4.84 | 4.14 | 0 | 0 | 0 |
| 28/12/2006 |
4.58
|
80,100 | 5.01 | 5.01 | 4.52 | 0 | 0 | 0 |
| 27/12/2006 |
5.01
|
6,000 | 5.57 | 5.57 | 5.01 | 0 | 0 | 0 |
| 26/12/2006 |
5.57
|
6,500 | 6.17 | 6.17 | 5.57 | 0 | 0 | 0 |
| 25/12/2006 |
6.17
|
6,200 | 6.85 | 6.85 | 6.17 | 0 | 0 | 0 |
| 22/12/2006 |
6.85
|
2,400 | 7.14 | 7.14 | 6.85 | 0 | 0 | 0 |
| 21/12/2006 |
7.14
|
20,500 | 7.72 | 7.93 | 7.14 | 0 | 0 | 0 |
| 20/12/2006 |
7.72
|
14,900 | 7.72 | 9.52 | 6.50 | 0 | 0 | 0 |
| 30/11/-0001 |
2.03
|
35,900 | 2.03 | 2.06 | 2.03 | 0 | 0 | 0 |