| 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) |
-20.90 | -21.20% | 322,538,300 | -94,823,200 | -8,551.6 |
75.90
98.80
77
|
|
2 tháng
(2026-01-12) |
-21.80 | -21.91% | 571,097,800 | -101,247,100 | -9,160.7 |
75.90
106.10
77
|
|
3 tháng
(2025-12-15) |
-16.10 | -17.16% | 677,856,000 | -98,304,400 | -8,865.3 |
75.90
106.10
77
|
|
6 tháng
(2025-09-15) |
-23.15 | -22.96% | 1,295,891,700 | -82,658,400 | -7,209.4 |
75.90
106.10
77
|
|
12 tháng
(2025-03-18) |
-33.23 | -29.96% | 2,281,218,200 | -176,671,921 | -18,011.7 |
75.90
110.95
77
|
|
24 tháng
(2024-03-25) |
-5.73 | -6.87% | 3,353,865,800 | -253,797,010 | -28,612.2 |
75.90
131.67
77
|
|
36 tháng
(2023-03-29) |
28.58 | 58.19% | 3,815,927,500 | -254,829,988 | -28,719.5 |
48.68
131.67
77
|
|
60 tháng
(2021-04-08) |
43.30 | 125.84% | 4,747,845,300 | -250,095,079 | -28,180.6 |
34.40
131.67
77
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/10/2007 |
10.50
|
488,930 | 10.02 | 10.50 | 10.39 | 142,210 | 157,000 | 0 | |
| 28/09/2007 |
10.02
|
537,020 | 9.54 | 10.02 | 9.73 | 340,310 | 68,650 | 0 | |
| 27/09/2007 |
9.54
|
471,650 | 9.18 | 9.54 | 9.14 | 333,910 | 700 | 0 | |
| 26/09/2007 |
9.18
|
507,520 | 9.18 | 9.54 | 8.99 | 135,090 | 51,100 | 0 | |
| 25/09/2007 |
9.18
|
514,880 | 8.77 | 9.18 | 8.99 | 235,500 | 75,400 | 0 | |
| 24/09/2007 |
8.77
|
309,830 | 8.37 | 8.77 | 8.52 | 90,010 | 14,640 | 0 | |
| 21/09/2007 |
8.37
|
285,620 | 8.26 | 8.37 | 8.30 | 159,700 | 950 | 0 | |
| 20/09/2007 |
8.26
|
199,410 | 8.19 | 8.30 | 8.19 | 76,420 | 0 | 0 | |
| 19/09/2007 |
8.19
|
181,030 | 8.15 | 8.19 | 8.15 | 74,370 | 8,680 | 0 | |
| 18/09/2007 |
8.15
|
141,940 | 8.22 | 8.22 | 8.15 | 65,870 | 1,120 | 0 | |
| 17/09/2007 |
8.22
|
202,530 | 8.26 | 8.26 | 8.15 | 154,900 | 2,060 | 0 | |
| 14/09/2007 |
8.26
|
216,470 | 8.19 | 8.26 | 8.15 | 128,130 | 30,280 | 0 | |
| 13/09/2007 |
8.19
|
187,850 | 8.19 | 8.19 | 8.11 | 153,160 | 44,180 | 0 | |
| 12/09/2007 |
8.19
|
165,190 | 8.19 | 8.19 | 8.11 | 120,250 | 60,200 | 0 | |
| 11/09/2007 |
8.19
|
149,540 | 8.19 | 8.22 | 8.19 | 69,980 | 62,920 | 0 | |
| 10/09/2007 |
8.19
|
147,010 | 8.26 | 8.26 | 8.15 | 71,090 | 80,000 | 0 | |
| 07/09/2007 |
8.26
|
144,790 | 8.26 | 8.33 | 8.22 | 18,280 | 60,250 | 0 | |
| 06/09/2007 |
8.26
|
128,330 | 8.26 | 8.33 | 8.26 | 24,750 | 90,000 | 0 | |
| 05/09/2007 |
8.26
|
397,330 | 8.41 | 8.41 | 8.26 | 97,030 | 122,900 | 0 | |
| 04/09/2007 |
8.41
|
176,260 | 8.26 | 8.41 | 8.26 | 82,330 | 63,850 | 0 | |
| 31/08/2007 |
8.26
|
229,880 | 8.26 | 8.33 | 8.22 | 91,540 | 50,000 | 0 | |
| 30/08/2007 |
8.26
|
261,390 | 8.30 | 8.30 | 8.22 | 134,880 | 50,100 | 0 | |
| 29/08/2007 |
8.30
|
124,920 | 8.30 | 8.30 | 8.22 | 86,390 | 400 | 0 | |
| 28/08/2007 |
8.30
|
164,380 | 8.30 | 8.30 | 8.22 | 63,310 | 67,700 | 0 | |
| 27/08/2007 |
8.30
|
220,710 | 8.44 | 8.44 | 8.22 | 90,600 | 40,000 | 0 | |
| 24/08/2007 |
8.44
|
334,530 | 8.26 | 8.44 | 8.26 | 116,000 | 181,000 | 0 | |
| 23/08/2007 |
8.26
|
225,450 | 8.41 | 8.41 | 8.26 | 131,360 | 50,000 | 0 | |
| 22/08/2007 |
8.41
|
309,370 | 8.33 | 8.48 | 8.33 | 143,530 | 61,270 | 0 | |
| 21/08/2007 |
8.33
|
216,400 | 8.26 | 8.44 | 8.33 | 79,650 | 63,880 | 0 | |
| 20/08/2007 |
8.26
|
200,790 | 8.08 | 8.26 | 8.08 | 10,840 | 80,790 | 0 | |
| 17/08/2007 |
8.08
|
484,890 | 8.19 | 8.19 | 8.00 | 118,410 | 42,560 | 0 | |
| 16/08/2007 |
8.19
|
346,180 | 8.44 | 8.44 | 8.19 | 146,330 | 88,010 | 0 | |
| 15/08/2007 |
8.44
|
192,850 | 8.63 | 8.63 | 8.41 | 59,080 | 12,000 | 0 | |
| 14/08/2007 |
8.63
|
246,630 | 8.48 | 8.63 | 8.48 | 19,680 | 106,510 | 0 | |
| 13/08/2007 |
8.48
|
361,290 | 8.81 | 8.81 | 8.44 | 82,610 | 140,510 | 0 | |
| 10/08/2007 |
8.81
|
507,630 | 9.18 | 9.18 | 8.77 | 95,050 | 25,410 | 0 | |
| 09/08/2007 |
9.18
|
537,810 | 8.77 | 9.18 | 8.99 | 37,850 | 125,600 | 0 | |
| 08/08/2007 |
8.77
|
542,430 | 8.37 | 8.77 | 8.44 | 83,030 | 30,400 | 0 | |
| 07/08/2007 |
8.37
|
249,130 | 8.00 | 8.37 | 8.19 | 67,730 | 40,190 | 0 | |
| 06/08/2007 |
8.00
|
290,560 | 7.97 | 8.08 | 7.97 | 26,040 | 3,050 | 0 | |
| 03/08/2007 |
7.97
|
591,930 | 8.37 | 8.37 | 7.97 | 103,850 | 3,420 | 0 | |
| 02/08/2007 |
8.37
|
336,310 | 8.81 | 8.81 | 8.37 | 84,060 | 138,250 | 0 | |
| 01/08/2007 |
8.81
|
448,440 | 8.99 | 8.99 | 8.74 | 79,430 | 85,890 | 0 | |
| 31/07/2007 |
8.99
|
323,490 | 9.29 | 9.29 | 8.88 | 169,380 | 175,660 | 0 | |
| 30/07/2007 |
9.29
|
284,820 | 9.18 | 9.43 | 9.29 | 0 | 0 | 0 | |
| 27/07/2007 |
9.18
|
373,240 | 9.18 | 9.18 | 9.18 | 92,220 | 218,410 | 0 | |
| 26/07/2007 |
9.18
|
393,930 | 9.36 | 9.36 | 9.18 | 60,330 | 50,100 | 0 | |
| 25/07/2007 |
9.36
|
411,820 | 9.80 | 9.80 | 9.36 | 150,550 | 160 | 0 | |
| 24/07/2007: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 24/07/2007 |
9.80
|
375,620 | 9.96 | 9.98 | 9.80 | 88,490 | 53,770 | 0 | |
| 23/07/2007 |
9.96
|
246,160 | 10.37 | 10.37 | 9.96 | 146,180 | 870 | 0 | |
| 20/07/2007 |
10.37
|
339,690 | 10.44 | 10.47 | 10.37 | 51,590 | 250,010 | 0 | |
| 19/07/2007 |
10.44
|
170,180 | 10.55 | 10.55 | 10.44 | 53,320 | 22,340 | 0 | |
| 18/07/2007 |
10.55
|
532,830 | 10.62 | 10.62 | 10.55 | 164,620 | 457,740 | 0 | |
| 17/07/2007 |
10.62
|
464,320 | 10.62 | 10.62 | 10.62 | 87,580 | 400,000 | 0 | |
| 16/07/2007 |
10.62
|
374,810 | 10.95 | 10.95 | 10.62 | 57,090 | 263,010 | 0 | |
| 13/07/2007 |
10.95
|
957,580 | 11.21 | 11.21 | 10.95 | 144,720 | 913,000 | 0 | |
| 12/07/2007 |
11.21
|
79,290 | 11.28 | 11.28 | 11.21 | 21,930 | 2,440 | 0 | |
| 11/07/2007 |
11.28
|
73,500 | 11.28 | 11.35 | 11.28 | 15,800 | 0 | 0 | |
| 10/07/2007 |
11.28
|
86,160 | 11.28 | 11.28 | 11.24 | 3,800 | 14,950 | 0 | |
| 09/07/2007 |
11.28
|
136,810 | 11.28 | 11.28 | 11.17 | 76,710 | 39,300 | 0 | |
| 06/07/2007 |
11.28
|
57,070 | 11.35 | 11.35 | 11.24 | 16,710 | 0 | 0 | |
| 05/07/2007 |
11.35
|
201,110 | 11.43 | 11.43 | 11.17 | 181,020 | 100 | 0 | |
| 04/07/2007 |
11.43
|
164,890 | 11.10 | 11.43 | 11.35 | 104,020 | 200 | 0 | |
| 03/07/2007 |
11.10
|
219,630 | 11.06 | 11.10 | 11.10 | 125,070 | 2,140 | 0 | |
| 02/07/2007 |
11.06
|
294,210 | 11.24 | 11.24 | 10.99 | 213,860 | 64,600 | 0 | |
| 29/06/2007 |
11.24
|
137,240 | 11.28 | 11.28 | 11.24 | 9,610 | 46,110 | 0 | |
| 28/06/2007 |
11.28
|
184,710 | 11.39 | 11.39 | 11.28 | 39,140 | 98,480 | 0 | |
| 27/06/2007 |
11.39
|
476,910 | 11.87 | 12.27 | 11.39 | 10,710 | 94,570 | 0 | |
| 26/06/2007 |
11.87
|
218,550 | 11.32 | 11.87 | 11.87 | 1,000 | 19,440 | 0 | |
| 25/06/2007 |
11.32
|
171,530 | 10.80 | 11.32 | 11.32 | 54,710 | 20,200 | 0 | |
| 22/06/2007 |
10.80
|
301,720 | 10.99 | 10.99 | 10.80 | 63,450 | 160,150 | 0 | |
| 21/06/2007 |
10.99
|
151,020 | 11.21 | 11.21 | 10.99 | 14,810 | 93,420 | 0 | |
| 20/06/2007 |
11.21
|
202,860 | 11.21 | 11.28 | 11.17 | 61,490 | 134,950 | 0 | |
| 19/06/2007 |
11.21
|
299,170 | 11.21 | 11.21 | 11.10 | 140,620 | 197,730 | 0 | |
| 18/06/2007 |
11.21
|
276,180 | 11.35 | 11.54 | 11.21 | 5,410 | 189,440 | 0 | |
| 15/06/2007 |
11.35
|
284,560 | 11.17 | 11.35 | 11.17 | 38,750 | 205,000 | 0 | |
| 14/06/2007 |
11.17
|
439,470 | 11.21 | 11.21 | 11.13 | 135,030 | 400,240 | 0 | |
| 13/06/2007 |
11.21
|
426,060 | 11.68 | 11.68 | 11.21 | 78,170 | 394,030 | 0 | |
| 12/06/2007 |
11.68
|
149,160 | 11.72 | 11.72 | 11.68 | 51,700 | 55,820 | 0 | |
| 11/06/2007 |
11.72
|
147,860 | 12.09 | 12.09 | 11.72 | 33,300 | 98,750 | 0 | |
| 08/06/2007 |
12.09
|
164,370 | 12.38 | 12.38 | 11.90 | 80,620 | 97,940 | 0 | |
| 07/06/2007 |
12.38
|
88,290 | 12.09 | 12.38 | 12.27 | 11,670 | 9,900 | 0 | |
| 06/06/2007 |
12.09
|
166,220 | 11.83 | 12.09 | 11.83 | 25,860 | 40,000 | 0 | |
| 05/06/2007 |
11.83
|
200,960 | 12.45 | 12.45 | 11.83 | 29,430 | 25,300 | 0 | |
| 04/06/2007 |
12.45
|
175,240 | 12.64 | 12.64 | 12.45 | 91,730 | 25,000 | 0 | |
| 01/06/2007 |
12.64
|
92,630 | 12.78 | 12.78 | 12.64 | 25,200 | 0 | 0 | |
| 31/05/2007 |
12.78
|
165,090 | 12.82 | 12.82 | 12.78 | 74,140 | 55,310 | 0 | |
| 30/05/2007 |
12.82
|
204,950 | 12.71 | 12.82 | 12.45 | 84,310 | 2,270 | 0 | |
| 29/05/2007 |
12.71
|
186,180 | 13.08 | 13.08 | 12.71 | 17,920 | 0 | 0 | |
| 28/05/2007 |
13.08
|
176,850 | 13.11 | 13.11 | 13.04 | 87,700 | 27,620 | 0 | |
| 25/05/2007 |
13.11
|
203,300 | 13.19 | 13.19 | 13.00 | 55,990 | 35,890 | 0 | |
| 24/05/2007 |
13.19
|
173,140 | 13.55 | 13.55 | 13.19 | 76,970 | 23,620 | 0 | |
| 23/05/2007 |
13.55
|
274,270 | 13.62 | 13.62 | 13.55 | 68,330 | 6,820 | 0 | |
| 22/05/2007 |
13.62
|
241,370 | 13.62 | 13.62 | 13.55 | 68,710 | 15,630 | 0 | |
| 21/05/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
| 21/05/2007 |
13.62
|
283,500 | 13.21 | 13.84 | 13.62 | 5,900 | 50,000 | 0 | |
| 18/05/2007 |
13.21
|
146,660 | 13.60 | 13.60 | 13.21 | 9,790 | 40,030 | 0 | |
| 17/05/2007 |
13.60
|
153,220 | 12.99 | 13.60 | 12.82 | 67,670 | 15,110 | 0 | |
| 16/05/2007 |
12.99
|
125,520 | 13.43 | 13.43 | 12.99 | 26,330 | 53,920 | 0 | |
| 15/05/2007 |
13.43
|
76,860 | 14.11 | 14.11 | 13.43 | 10,630 | 25,660 | 0 | |
| 14/05/2007 |
14.11
|
190,090 | 13.45 | 14.11 | 14.11 | 27,340 | 73,420 | 0 | |