| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-2.30 | -8.71% | 30,053,300 | -726,500 | -20.3 |
22.35
28.10
24
|
|
2 tháng
(2026-01-12) |
-1.10 | -4.37% | 76,792,300 | -1,465,800 | -38.0 |
22.35
29.30
24
|
|
3 tháng
(2025-12-15) |
-2.45 | -9.23% | 94,230,100 | -2,877,200 | -74.3 |
22.35
29.30
24
|
|
6 tháng
(2025-09-15) |
-4.63 | -16.13% | 262,314,900 | 1,477,500 | 48.9 |
22.35
32.82
24
|
|
12 tháng
(2025-03-18) |
6.93 | 40.35% | 678,389,800 | 6,760,135 | 100.2 |
12.20
32.82
24
|
|
24 tháng
(2024-03-25) |
7.57 | 45.81% | 1,055,214,800 | 3,809,815 | 30.5 |
12.20
32.82
24
|
|
36 tháng
(2023-03-29) |
9.47 | 64.72% | 1,537,712,700 | -1,747,395 | -151.1 |
11.92
32.82
24
|
|
60 tháng
(2021-04-08) |
13.73 | 132.43% | 2,067,464,900 | 5,419,758 | 92.3 |
7.54
32.82
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/02/2008 |
6.28
|
33,750 | 6.28 | 6.42 | 6.19 | 1,880 | 0 | 0 | |
| 27/02/2008 |
6.28
|
58,250 | 6.51 | 6.65 | 6.28 | 1,000 | 0 | 0 | |
| 26/02/2008 |
6.51
|
178,520 | 6.83 | 6.83 | 6.51 | 127,300 | 0 | 0 | |
| 25/02/2008 |
6.83
|
52,490 | 6.51 | 6.83 | 6.69 | 3,400 | 0 | 0 | |
| 22/02/2008 |
6.51
|
97,210 | 6.78 | 6.78 | 6.47 | 5,210 | 100 | 0 | |
| 21/02/2008 |
6.78
|
79,410 | 7.10 | 7.10 | 6.78 | 6,000 | 0 | 0 | |
| 20/02/2008 |
7.10
|
112,540 | 7.29 | 7.29 | 7.01 | 55,700 | 0 | 0 | |
| 19/02/2008 |
7.29
|
85,570 | 7.29 | 7.33 | 7.19 | 0 | 0 | 0 | |
| 18/02/2008 |
7.29
|
107,840 | 7.65 | 7.65 | 7.29 | 4,800 | 0 | 0 | |
| 15/02/2008 |
7.65
|
29,860 | 7.65 | 7.65 | 7.56 | 0 | 0 | 0 | |
| 14/02/2008 |
7.65
|
57,250 | 7.65 | 7.83 | 7.65 | 5,000 | 0 | 0 | |
| 13/02/2008 |
7.65
|
37,410 | 7.74 | 7.74 | 7.65 | 0 | 500 | 0 | |
| 12/02/2008 |
7.74
|
56,190 | 7.92 | 8.06 | 7.65 | 13,200 | 0 | 0 | |
| 01/02/2008 |
7.92
|
67,390 | 7.69 | 7.92 | 7.69 | 33,000 | 0 | 0 | |
| 31/01/2008 |
7.69
|
168,790 | 8.06 | 8.06 | 7.69 | 15,300 | 105,830 | 0 | |
| 30/01/2008 |
8.06
|
167,950 | 7.74 | 8.10 | 7.92 | 37,200 | 92,000 | 0 | |
| 29/01/2008 |
7.74
|
59,660 | 7.56 | 7.74 | 7.51 | 31,330 | 15,000 | 0 | |
| 28/01/2008 |
7.56
|
82,860 | 7.51 | 7.65 | 7.56 | 21,000 | 7,170 | 0 | |
| 25/01/2008 |
7.51
|
64,210 | 7.42 | 7.56 | 7.42 | 29,500 | 0 | 0 | |
| 24/01/2008 |
7.42
|
37,680 | 7.51 | 7.65 | 7.42 | 0 | 0 | 0 | |
| 23/01/2008 |
7.51
|
46,850 | 7.83 | 7.83 | 7.47 | 0 | 0 | 0 | |
| 22/01/2008 |
7.83
|
29,900 | 7.83 | 7.83 | 7.74 | 5,000 | 0 | 0 | |
| 21/01/2008 |
7.83
|
19,830 | 8.01 | 8.01 | 7.83 | 100 | 0 | 0 | |
| 18/01/2008 |
8.01
|
33,110 | 7.92 | 8.10 | 7.83 | 0 | 7,500 | 0 | |
| 17/01/2008 |
7.92
|
34,360 | 8.10 | 8.20 | 7.88 | 0 | 0 | 0 | |
| 16/01/2008 |
8.10
|
49,180 | 7.74 | 8.10 | 8.01 | 0 | 0 | 0 | |
| 15/01/2008 |
7.74
|
52,150 | 8.06 | 8.20 | 7.74 | 10,000 | 0 | 0 | |
| 14/01/2008 |
8.06
|
43,000 | 8.38 | 8.38 | 8.06 | 0 | 0 | 0 | |
| 11/01/2008 |
8.38
|
92,930 | 8.42 | 8.56 | 8.38 | 20 | 0 | 0 | |
| 10/01/2008 |
8.42
|
202,270 | 8.06 | 8.42 | 7.88 | 173,540 | 0 | 0 | |
| 09/01/2008 |
8.06
|
130,910 | 8.06 | 8.06 | 7.83 | 102,000 | 0 | 0 | |
| 08/01/2008 |
8.06
|
75,010 | 7.69 | 8.06 | 7.56 | 52,930 | 0 | 0 | |
| 07/01/2008 |
7.69
|
24,710 | 8.01 | 8.01 | 7.65 | 0 | 0 | 0 | |
| 04/01/2008 |
8.01
|
59,020 | 8.01 | 8.01 | 7.88 | 0 | 0 | 0 | |
| 03/01/2008 |
8.01
|
104,800 | 8.01 | 8.01 | 7.83 | 0 | 0 | 0 | |
| 02/01/2008 |
8.01
|
27,230 | 8.20 | 8.29 | 8.01 | 0 | 0 | 0 | |
| 28/12/2007 |
8.20
|
35,830 | 8.20 | 8.24 | 8.20 | 800 | 0 | 0 | |
| 27/12/2007 |
8.20
|
69,360 | 8.29 | 8.29 | 8.10 | 0 | 0 | 0 | |
| 26/12/2007: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 26/12/2007 |
8.29
|
48,650 | 8.22 | 8.29 | 7.88 | 0 | 0 | 0 | |
| 25/12/2007 |
8.22
|
81,940 | 8.18 | 8.22 | 8.09 | 1,300 | 0 | 0 | |
| 24/12/2007 |
8.18
|
41,060 | 8.22 | 8.27 | 8.18 | 0 | 0 | 0 | |
| 21/12/2007 |
8.22
|
30,350 | 8.27 | 8.27 | 8.18 | 1,000 | 0 | 0 | |
| 20/12/2007 |
8.27
|
34,730 | 8.40 | 8.49 | 8.27 | 0 | 0 | 0 | |
| 19/12/2007 |
8.40
|
54,080 | 8.13 | 8.54 | 8.27 | 0 | 0 | 0 | |
| 18/12/2007 |
8.13
|
47,530 | 8.27 | 8.27 | 8.04 | 0 | 0 | 0 | |
| 17/12/2007 |
8.27
|
46,960 | 8.58 | 8.58 | 8.27 | 0 | 10,000 | 0 | |
| 14/12/2007 |
8.58
|
59,800 | 8.63 | 8.72 | 8.58 | 0 | 0 | 0 | |
| 13/12/2007 |
8.63
|
79,790 | 9.08 | 9.08 | 8.63 | 11,170 | 0 | 0 | |
| 12/12/2007 |
9.08
|
58,970 | 9.17 | 9.17 | 8.99 | 300 | 5,000 | 0 | |
| 11/12/2007 |
9.17
|
91,790 | 9.17 | 9.53 | 9.17 | 4,820 | 5,000 | 0 | |
| 10/12/2007 |
9.17
|
83,910 | 8.81 | 9.17 | 8.90 | 0 | 0 | 0 | |
| 07/12/2007 |
8.81
|
410,510 | 8.81 | 9.89 | 8.81 | 0 | 0 | 0 | |
| 30/11/-0001 |
1.47
|
1,748,100 | 1.51 | 1.51 | 1.46 | 0 | 0 | 0 | |