| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.50 | -2.94% | 2,000 | 0 | 0 |
12.70
18
15
|
|
2 tháng
(2026-07-20) |
-0.30 | -1.79% | 9,200 | 0 | 0 |
12.70
18
15
|
|
3 tháng
(2026-06-22) |
2.50 | 17.86% | 28,000 | 0 | 0 |
12.70
18
15
|
|
6 tháng
(2026-03-23) |
5.42 | 48.91% | 44,100 | 0 | 0 |
10.24
18
15
|
|
12 tháng
(2025-09-23) |
5.23 | 46.43% | 87,800 | 0 | 0 |
10.24
18
15
|
|
24 tháng
(2024-09-30) |
6.82 | 70.52% | 459,472 | 0 | 0 |
8.61
18
15
|
|
36 tháng
(2023-10-04) |
6.26 | 61.08% | 739,385 | -7,106 | -0.1 |
8.37
18
15
|
|
60 tháng
(2021-10-14) |
2.72 | 19.72% | 1,406,127 | -28,731 | -0.3 |
8.37
18
15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 27/03/2007 |
4.56
|
2,260 | 4.80 | 4.80 | 4.56 | 250 | 0 | 0 |
| 26/03/2007 |
4.80
|
15,830 | 5.04 | 5.04 | 4.80 | 200 | 0 | 0 |
| 23/03/2007 |
5.04
|
6,790 | 5.27 | 5.27 | 5.04 | 0 | 0 | 0 |
| 22/03/2007 |
5.27
|
3,500 | 5.54 | 5.54 | 5.27 | 0 | 0 | 0 |
| 21/03/2007 |
5.54
|
3,700 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 20/03/2007 |
5.54
|
10,310 | 5.36 | 5.59 | 5.54 | 100 | 0 | 0 |
| 19/03/2007 |
5.36
|
8,460 | 5.13 | 5.36 | 5.36 | 0 | 0 | 0 |
| 16/03/2007 |
5.13
|
40,320 | 5.36 | 5.36 | 5.13 | 250 | 0 | 0 |
| 15/03/2007 |
5.36
|
1,640 | 5.64 | 5.64 | 5.36 | 0 | 0 | 0 |
| 14/03/2007 |
5.64
|
13,960 | 5.91 | 6.19 | 5.64 | 0 | 0 | 0 |
| 13/03/2007 |
5.91
|
13,680 | 5.64 | 5.91 | 5.64 | 0 | 0 | 0 |
| 12/03/2007 |
5.64
|
21,740 | 5.41 | 5.64 | 5.64 | 0 | 0 | 0 |
| 09/03/2007 |
5.41
|
39,050 | 5.41 | 5.41 | 5.36 | 1,000 | 0 | 0 |
| 08/03/2007 |
5.41
|
27,190 | 5.17 | 5.41 | 5.17 | 0 | 0 | 0 |
| 07/03/2007 |
5.17
|
23,220 | 4.99 | 5.22 | 5.17 | 0 | 0 | 0 |
| 06/03/2007 |
4.99
|
24,860 | 4.94 | 5.17 | 4.99 | 0 | 0 | 0 |
| 05/03/2007 |
4.94
|
17,880 | 4.71 | 4.94 | 4.80 | 0 | 0 | 0 |
| 02/03/2007 |
4.71
|
14,800 | 4.56 | 4.71 | 4.71 | 0 | 0 | 0 |
| 01/03/2007 |
4.56
|
4,700 | 4.80 | 4.80 | 4.56 | 0 | 100 | 0 |
| 28/02/2007 |
4.80
|
13,070 | 4.99 | 4.99 | 4.80 | 0 | 0 | 0 |
| 27/02/2007 |
4.99
|
27,490 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
| 26/02/2007 |
4.99
|
7,380 | 4.76 | 4.99 | 4.57 | 0 | 0 | 0 |
| 15/02/2007 |
4.76
|
3,600 | 4.62 | 4.76 | 4.62 | 0 | 12,000 | 0 |
| 14/02/2007 |
4.62
|
5,550 | 4.44 | 4.62 | 4.44 | 0 | 0 | 0 |
| 13/02/2007 |
4.44
|
4,300 | 4.62 | 4.62 | 4.43 | 0 | 0 | 0 |
| 12/02/2007 |
4.62
|
12,080 | 4.62 | 4.62 | 4.39 | 0 | 0 | 0 |
| 09/02/2007 |
4.62
|
7,520 | 4.71 | 4.71 | 4.53 | 0 | 0 | 0 |
| 08/02/2007 |
4.71
|
48,830 | 4.71 | 4.94 | 4.71 | 0 | 0 | 0 |
| 07/02/2007 |
4.71
|
9,990 | 4.51 | 4.71 | 4.71 | 0 | 0 | 0 |
| 06/02/2007 |
4.51
|
16,830 | 4.30 | 4.51 | 4.50 | 0 | 300 | 0 |
| 05/02/2007 |
4.30
|
3,300 | 4.09 | 4.30 | 4.25 | 0 | 0 | 0 |
| 02/02/2007 |
4.09
|
6,600 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
| 01/02/2007 |
4.09
|
6,670 | 4.31 | 4.31 | 4.09 | 0 | 0 | 0 |
| 31/01/2007 |
4.31
|
2,370 | 4.67 | 4.67 | 4.31 | 2,000 | 0 | 0 |
| 30/01/2007 |
4.67
|
400 | 4.46 | 4.67 | 4.67 | 0 | 0 | 0 |
| 29/01/2007 |
4.46
|
1,300 | 4.25 | 4.46 | 4.44 | 0 | 0 | 0 |
| 26/01/2007 |
4.25
|
10,550 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
| 25/01/2007 |
4.25
|
20,680 | 4.25 | 4.25 | 4.20 | 5,000 | 0 | 0 |
| 24/01/2007 |
4.25
|
10,050 | 4.31 | 4.31 | 4.10 | 0 | 0 | 0 |
| 23/01/2007 |
4.31
|
15,180 | 4.53 | 4.53 | 4.31 | 5,000 | 100 | 0 |
| 22/01/2007 |
4.53
|
18,970 | 4.76 | 4.76 | 4.53 | 0 | 0 | 0 |
| 19/01/2007 |
4.76
|
12,360 | 4.99 | 4.99 | 4.76 | 10 | 0 | 0 |
| 18/01/2007 |
4.99
|
8,810 | 5.22 | 5.22 | 4.99 | 10 | 0 | 0 |
| 17/01/2007 |
5.22
|
19,950 | 5.22 | 5.41 | 5.22 | 500 | 0 | 0 |
| 16/01/2007 |
5.22
|
33,070 | 4.99 | 5.22 | 5.22 | 0 | 0 | 0 |
| 15/01/2007 |
4.99
|
21,200 | 4.76 | 4.99 | 4.99 | 1,000 | 0 | 0 |
| 12/01/2007 |
4.76
|
24,960 | 4.57 | 4.76 | 4.76 | 300 | 0 | 0 |
| 11/01/2007 |
4.57
|
8,660 | 4.36 | 4.57 | 4.57 | 0 | 0 | 0 |
| 10/01/2007 |
4.36
|
6,100 | 4.16 | 4.36 | 4.34 | 0 | 0 | 0 |
| 09/01/2007 |
4.16
|
2,100 | 3.96 | 4.16 | 4.16 | 0 | 0 | 0 |
| 08/01/2007 |
3.96
|
440 | 3.78 | 3.96 | 3.96 | 0 | 0 | 0 |
| 05/01/2007 |
3.78
|
100 | 3.60 | 3.78 | 3.78 | 0 | 0 | 0 |
| 04/01/2007 |
3.60
|
400 | 3.44 | 3.60 | 3.60 | 0 | 0 | 0 |
| 03/01/2007 |
3.44
|
1,100 | 3.28 | 3.44 | 3.44 | 0 | 0 | 0 |
| 02/01/2007 |
3.28
|
100 | 3.14 | 3.28 | 3.28 | 0 | 0 | 0 |
| 29/12/2006 |
3.14
|
200 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
| 30/11/-0001 |
0.97
|
22 | 0.97 | 0.97 | 0.97 | 0 | 0 | 0 |