| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-05) |
-6 | -6.63% | 121,600 | 17,900 | 1.5 |
79.10
92
81.40
|
|
2 tháng
(2025-10-06) |
-19.50 | -18.75% | 165,200 | 30,800 | 2.7 |
79.10
113.80
81.40
|
|
3 tháng
(2025-09-08) |
-20.62 | -19.62% | 219,600 | 47,300 | 4.5 |
79.10
113.80
81.40
|
|
6 tháng
(2025-06-09) |
-16.76 | -16.55% | 378,100 | 68,100 | 6.6 |
79.10
113.94
81.40
|
|
12 tháng
(2024-12-10) |
-37.37 | -30.66% | 907,753 | 49,928 | 5.6 |
79.10
148.52
81.40
|
|
24 tháng
(2023-12-18) |
14.86 | 21.34% | 1,530,508 | 61,229 | 6.8 |
56.97
148.52
81.40
|
|
36 tháng
(2022-12-21) |
-3.66 | -4.15% | 1,551,592 | 61,351 | 6.8 |
50.09
148.52
81.40
|
|
60 tháng
(2020-12-31) |
-4.45 | -5.01% | 1,922,989 | 60,664 | 6.8 |
49.12
148.52
81.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/11/2007 |
10.42
|
11,900 | 9.98 | 10.42 | 10.15 | 100 | 0 | 0 | |
| 13/11/2007 |
9.98
|
32,160 | 10.33 | 10.33 | 9.98 | 0 | 200 | 0 | |
| 12/11/2007 |
10.33
|
10,490 | 10.50 | 10.50 | 10.33 | 0 | 0 | 0 | |
| 09/11/2007 |
10.50
|
12,590 | 10.77 | 10.77 | 10.33 | 0 | 0 | 0 | |
| 08/11/2007 |
10.77
|
28,380 | 10.33 | 10.77 | 10.68 | 0 | 0 | 0 | |
| 07/11/2007 |
10.33
|
29,810 | 10.33 | 10.50 | 10.24 | 0 | 0 | 0 | |
| 06/11/2007 |
10.33
|
33,140 | 10.59 | 10.59 | 10.33 | 1,000 | 100 | 0 | |
| 05/11/2007 |
10.59
|
46,200 | 10.85 | 10.85 | 10.42 | 1,000 | 0 | 0 | |
| 02/11/2007 |
10.85
|
161,350 | 10.42 | 10.85 | 10.50 | 200 | 7,900 | 0 | |
| 01/11/2007 |
10.42
|
48,720 | 9.98 | 10.42 | 10.42 | 0 | 0 | 0 | |
| 31/10/2007 |
9.98
|
34,430 | 9.54 | 9.98 | 9.98 | 0 | 0 | 0 | |
| 30/10/2007 |
9.54
|
37,520 | 9.10 | 9.54 | 9.54 | 0 | 300 | 0 | |
| 29/10/2007 |
9.10
|
21,590 | 8.72 | 9.10 | 9.10 | 0 | 0 | 0 | |
| 26/10/2007 |
8.72
|
5,730 | 8.75 | 8.75 | 8.61 | 500 | 0 | 0 | |
| 25/10/2007 |
8.75
|
17,560 | 8.75 | 8.84 | 8.75 | 0 | 0 | 0 | |
| 24/10/2007 |
8.75
|
10,510 | 8.61 | 8.84 | 8.75 | 0 | 0 | 0 | |
| 23/10/2007 |
8.61
|
30,910 | 8.75 | 8.75 | 8.61 | 10,000 | 0 | 0 | |
| 22/10/2007 |
8.75
|
27,870 | 8.75 | 8.93 | 8.75 | 15,270 | 0 | 0 | |
| 19/10/2007 |
8.75
|
11,580 | 8.65 | 8.75 | 8.40 | 100 | 0 | 0 | |
| 18/10/2007 |
8.65
|
23,520 | 9.10 | 9.10 | 8.65 | 1,150 | 300 | 0 | |
| 17/10/2007 |
9.10
|
52,530 | 8.75 | 9.19 | 9.10 | 5,000 | 0 | 0 | |
| 16/10/2007 |
8.75
|
47,440 | 8.67 | 8.93 | 8.67 | 1,400 | 600 | 0 | |
| 15/10/2007 |
8.67
|
17,830 | 8.49 | 8.75 | 8.49 | 0 | 1,420 | 0 | |
| 12/10/2007 |
8.49
|
19,830 | 8.58 | 8.67 | 8.49 | 0 | 0 | 0 | |
| 11/10/2007 |
8.58
|
18,270 | 8.75 | 8.75 | 8.58 | 0 | 0 | 0 | |
| 10/10/2007 |
8.75
|
22,660 | 8.65 | 8.93 | 8.75 | 0 | 0 | 0 | |
| 09/10/2007 |
8.65
|
19,200 | 8.25 | 8.65 | 8.40 | 1,800 | 0 | 0 | |
| 08/10/2007 |
8.25
|
30,450 | 8.49 | 8.49 | 8.23 | 2,100 | 0 | 0 | |
| 05/10/2007 |
8.49
|
28,200 | 8.84 | 8.84 | 8.49 | 0 | 0 | 0 | |
| 04/10/2007 |
8.84
|
23,570 | 8.84 | 8.93 | 8.84 | 560 | 0 | 0 | |
| 03/10/2007 |
8.84
|
35,830 | 8.93 | 8.93 | 8.75 | 19,430 | 0 | 0 | |
| 02/10/2007 |
8.93
|
32,500 | 8.75 | 9.19 | 8.75 | 10,990 | 0 | 0 | |
| 01/10/2007 |
8.75
|
29,530 | 8.75 | 8.93 | 8.75 | 0 | 0 | 0 | |
| 28/09/2007 |
8.75
|
34,800 | 8.75 | 8.75 | 8.58 | 13,500 | 0 | 0 | |
| 27/09/2007 |
8.75
|
62,380 | 8.84 | 9.02 | 8.53 | 25,100 | 0 | 0 | |
| 26/09/2007 |
8.84
|
104,450 | 8.46 | 8.84 | 8.58 | 30,000 | 300 | 0 | |
| 25/09/2007 |
8.46
|
55,140 | 8.05 | 8.46 | 8.40 | 30,640 | 0 | 0 | |
| 24/09/2007 |
8.05
|
59,510 | 7.70 | 8.05 | 7.88 | 500 | 0 | 0 | |
| 21/09/2007 |
7.70
|
33,070 | 7.70 | 7.79 | 7.70 | 0 | 1,850 | 0 | |
| 20/09/2007 |
7.70
|
22,510 | 7.70 | 7.79 | 7.70 | 0 | 5,150 | 0 | |
| 19/09/2007 |
7.70
|
24,250 | 7.53 | 7.88 | 7.26 | 0 | 4,450 | 0 | |
| 18/09/2007 |
7.53
|
36,180 | 7.46 | 7.53 | 7.35 | 300 | 19,000 | 0 | |
| 17/09/2007 |
7.46
|
16,580 | 7.55 | 7.56 | 7.46 | 2,000 | 0 | 0 | |
| 14/09/2007 |
7.55
|
9,080 | 7.72 | 7.72 | 7.53 | 0 | 0 | 0 | |
| 13/09/2007 |
7.72
|
5,050 | 7.88 | 7.88 | 7.53 | 200 | 0 | 0 | |
| 12/09/2007 |
7.88
|
12,910 | 8.05 | 8.11 | 7.88 | 0 | 1,000 | 0 | |
| 11/09/2007 |
8.05
|
21,510 | 8.11 | 8.12 | 8.05 | 300 | 5,000 | 0 | |
| 10/09/2007 |
8.11
|
52,860 | 7.72 | 8.11 | 7.79 | 1,800 | 30,200 | 0 | |
| 07/09/2007 |
7.72
|
57,130 | 7.35 | 7.72 | 7.62 | 0 | 30,370 | 0 | |
| 06/09/2007 |
7.35
|
21,550 | 7.00 | 7.35 | 7.26 | 2,000 | 15,000 | 0 | |
| 05/09/2007 |
7.00
|
16,980 | 7.35 | 7.35 | 7.00 | 430 | 9,980 | 0 | |
| 04/09/2007 |
7.35
|
3,400 | 7.18 | 7.35 | 7.28 | 0 | 0 | 0 | |
| 31/08/2007 |
7.18
|
5,850 | 7.18 | 7.35 | 7.18 | 0 | 5,000 | 0 | |
| 30/08/2007 |
7.18
|
5,670 | 7.26 | 7.26 | 7.18 | 670 | 5,000 | 0 | |
| 29/08/2007 |
7.26
|
340 | 7.26 | 7.35 | 7.26 | 0 | 50 | 0 | |
| 28/08/2007 |
7.26
|
8,370 | 7.35 | 7.35 | 7.18 | 0 | 5,500 | 0 | |
| 27/08/2007 |
7.35
|
5,600 | 7.35 | 7.35 | 7.35 | 0 | 4,160 | 0 | |
| 24/08/2007 |
7.35
|
30,800 | 7.37 | 7.44 | 7.26 | 3,000 | 22,650 | 0 | |
| 23/08/2007 |
7.37
|
10,190 | 7.35 | 7.37 | 7.23 | 0 | 7,500 | 0 | |
| 22/08/2007 |
7.35
|
3,470 | 7.37 | 7.37 | 7.35 | 0 | 2,570 | 0 | |
| 21/08/2007 |
7.37
|
6,650 | 7.35 | 7.53 | 7.37 | 60 | 5,850 | 0 | |
| 20/08/2007 |
7.35
|
8,610 | 7.53 | 7.53 | 7.35 | 0 | 5,000 | 0 | |
| 17/08/2007 |
7.53
|
840 | 7.35 | 7.53 | 7.26 | 0 | 0 | 0 | |
| 16/08/2007 |
7.35
|
6,510 | 7.49 | 7.49 | 7.35 | 5,010 | 5,000 | 0 | |
| 15/08/2007 |
7.49
|
11,100 | 7.44 | 7.55 | 7.44 | 500 | 5,550 | 0 | |
| 14/08/2007 |
7.44
|
7,700 | 7.35 | 7.53 | 7.35 | 0 | 6,000 | 0 | |
| 13/08/2007 |
7.35
|
15,110 | 7.25 | 7.44 | 7.35 | 0 | 0 | 0 | |
| 10/08/2007 |
7.25
|
1,490 | 7.53 | 7.55 | 7.25 | 0 | 0 | 0 | |
| 09/08/2007 |
7.53
|
3,800 | 7.44 | 7.53 | 7.53 | 0 | 0 | 0 | |
| 08/08/2007 |
7.44
|
5,200 | 7.18 | 7.44 | 7.35 | 0 | 0 | 0 | |
| 07/08/2007 |
7.18
|
5,010 | 7.28 | 7.62 | 7.18 | 500 | 0 | 0 | |
| 06/08/2007 |
7.28
|
1,040 | 7.53 | 7.53 | 7.28 | 20 | 0 | 0 | |
| 03/08/2007 |
7.53
|
4,180 | 7.62 | 7.62 | 7.35 | 0 | 0 | 0 | |
| 02/08/2007 |
7.62
|
1,080 | 7.62 | 7.69 | 7.62 | 100 | 0 | 0 | |
| 01/08/2007 |
7.62
|
3,020 | 7.35 | 7.62 | 7.00 | 0 | 0 | 0 | |
| 31/07/2007 |
7.35
|
6,500 | 7.70 | 7.70 | 7.35 | 0 | 0 | 0 | |
| 30/07/2007 |
7.70
|
300 | 7.79 | 7.79 | 7.70 | 0 | 0 | 0 | |
| 27/07/2007 |
7.79
|
7,310 | 7.70 | 7.79 | 7.79 | 0 | 0 | 0 | |
| 26/07/2007 |
7.70
|
6,850 | 7.74 | 7.74 | 7.70 | 0 | 0 | 0 | |
| 25/07/2007 |
7.74
|
3,510 | 7.79 | 7.79 | 7.74 | 0 | 0 | 0 | |
| 24/07/2007 |
7.79
|
1,440 | 7.79 | 7.79 | 7.79 | 100 | 0 | 0 | |
| 23/07/2007 |
7.79
|
3,700 | 7.84 | 7.84 | 7.79 | 0 | 0 | 0 | |
| 20/07/2007 |
7.84
|
3,110 | 7.88 | 7.88 | 7.76 | 0 | 0 | 0 | |
| 19/07/2007 |
7.88
|
2,500 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 18/07/2007: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 18/07/2007 |
7.88
|
2,500 | 7.58 | 7.88 | 7.88 | 0 | 0 | 0 | |
| 17/07/2007 |
7.58
|
9,730 | 7.65 | 7.65 | 7.44 | 200 | 0 | 0 | |
| 16/07/2007 |
7.65
|
1,510 | 7.67 | 7.67 | 7.41 | 200 | 0 | 0 | |
| 13/07/2007 |
7.67
|
3,970 | 7.67 | 7.67 | 7.41 | 0 | 0 | 0 | |
| 12/07/2007 |
7.67
|
1,600 | 7.63 | 7.75 | 7.67 | 0 | 0 | 0 | |
| 11/07/2007 |
7.63
|
6,870 | 7.67 | 7.67 | 7.63 | 0 | 0 | 0 | |
| 10/07/2007 |
7.67
|
3,000 | 7.67 | 7.68 | 7.67 | 0 | 500 | 0 | |
| 09/07/2007 |
7.67
|
5,200 | 7.58 | 7.67 | 7.67 | 200 | 0 | 0 | |
| 06/07/2007 |
7.58
|
6,980 | 7.49 | 7.61 | 7.58 | 0 | 0 | 0 | |
| 05/07/2007 |
7.49
|
2,830 | 7.51 | 7.82 | 7.49 | 0 | 0 | 0 | |
| 04/07/2007 |
7.51
|
4,050 | 7.15 | 7.51 | 6.81 | 200 | 0 | 0 | |
| 03/07/2007 |
7.15
|
3,050 | 7.36 | 7.36 | 7.15 | 0 | 0 | 0 | |
| 02/07/2007 |
7.36
|
2,050 | 7.49 | 7.49 | 7.36 | 0 | 0 | 0 | |
| 29/06/2007 |
7.49
|
3,640 | 7.67 | 7.67 | 7.49 | 0 | 0 | 0 | |
| 28/06/2007 |
7.67
|
700 | 7.80 | 7.80 | 7.67 | 0 | 0 | 0 | |
| 27/06/2007 |
7.80
|
10,100 | 7.84 | 7.84 | 7.49 | 0 | 0 | 0 | |