| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-2.20 | -2.95% | 228,204,900 | 8,008,316 | 0 |
71.20
77.70
71.60
|
|
2 tháng
(2026-04-20) |
-4.60 | -5.98% | 418,889,400 | -47,285,589 | 0 |
70
77.70
71.60
|
|
3 tháng
(2026-03-20) |
-2.30 | -3.08% | 605,110,800 | -77,457,217 | -1,429.5 |
70
79.10
71.60
|
|
6 tháng
(2025-12-22) |
-21.40 | -22.84% | 1,304,433,200 | -178,148,017 | -10,462.8 |
70
106.10
71.60
|
|
12 tháng
(2025-06-23) |
-27.44 | -27.51% | 2,463,166,600 | -219,600,249 | -14,635.0 |
70
110.95
71.60
|
|
24 tháng
(2024-06-28) |
-38.29 | -34.62% | 3,700,558,700 | -296,424,654 | -25,193.3 |
70
131.67
71.60
|
|
36 tháng
(2023-07-04) |
18.39 | 34.12% | 4,417,666,700 | -336,043,505 | -30,444.5 |
53.91
131.67
71.60
|
|
60 tháng
(2021-07-14) |
29.51 | 68.98% | 5,223,339,800 | -333,754,386 | -30,126.5 |
40.97
131.67
71.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/01/2008 |
7.95
|
211,160 | 8.10 | 8.10 | 7.95 | 3,040 | 39,560 | 0 | |
| 02/01/2008 |
8.10
|
113,410 | 8.24 | 8.24 | 8.10 | 3,080 | 72,460 | 0 | |
| 28/12/2007 |
8.24
|
172,550 | 8.21 | 8.24 | 8.21 | 66,140 | 100,500 | 0 | |
| 27/12/2007 |
8.21
|
227,980 | 8.24 | 8.24 | 8.21 | 63,690 | 45,490 | 0 | |
| 26/12/2007 |
8.24
|
211,500 | 8.21 | 8.28 | 8.21 | 67,010 | 40,120 | 0 | |
| 25/12/2007 |
8.21
|
121,320 | 8.24 | 8.24 | 8.21 | 16,620 | 40,630 | 0 | |
| 24/12/2007 |
8.24
|
123,130 | 8.32 | 8.32 | 8.24 | 17,370 | 40,620 | 0 | |
| 21/12/2007 |
8.32
|
168,200 | 8.32 | 8.36 | 8.28 | 52,260 | 60,000 | 0 | |
| 20/12/2007 |
8.32
|
236,310 | 8.50 | 8.50 | 8.32 | 21,530 | 41,240 | 0 | |
| 19/12/2007 |
8.50
|
353,490 | 8.28 | 8.50 | 8.28 | 90,000 | 65,330 | 0 | |
| 18/12/2007 |
8.28
|
264,940 | 8.17 | 8.43 | 8.21 | 40,710 | 40,180 | 0 | |
| 17/12/2007 |
8.17
|
203,240 | 8.21 | 8.24 | 8.17 | 71,910 | 0 | 0 | |
| 14/12/2007 |
8.21
|
204,820 | 8.28 | 8.32 | 8.17 | 14,650 | 38,230 | 0 | |
| 13/12/2007 |
8.28
|
291,570 | 8.39 | 8.39 | 8.28 | 112,580 | 11,150 | 0 | |
| 12/12/2007 |
8.39
|
329,220 | 8.36 | 8.50 | 8.24 | 240 | 0 | 0 | |
| 11/12/2007 |
8.36
|
327,840 | 8.43 | 8.43 | 8.28 | 150,450 | 710 | 0 | |
| 10/12/2007 |
8.43
|
301,700 | 8.58 | 8.58 | 8.43 | 145,060 | 350 | 0 | |
| 07/12/2007 |
8.58
|
203,800 | 8.50 | 8.69 | 8.50 | 51,890 | 20 | 0 | |
| 06/12/2007 |
8.50
|
350,710 | 8.58 | 8.58 | 8.43 | 63,540 | 3,370 | 0 | |
| 05/12/2007 |
8.58
|
257,280 | 8.72 | 8.72 | 8.58 | 81,920 | 10,510 | 0 | |
| 04/12/2007 |
8.72
|
334,400 | 8.84 | 8.84 | 8.72 | 49,150 | 50,000 | 0 | |
| 03/12/2007 |
8.84
|
187,600 | 8.80 | 8.87 | 8.80 | 66,150 | 50,000 | 0 | |
| 30/11/2007 |
8.80
|
149,250 | 8.84 | 8.87 | 8.80 | 39,670 | 73,960 | 0 | |
| 29/11/2007 |
8.84
|
128,960 | 8.91 | 8.98 | 8.84 | 3,200 | 21,200 | 0 | |
| 28/11/2007 |
8.91
|
140,410 | 8.98 | 8.98 | 8.91 | 8,510 | 47,900 | 0 | |
| 27/11/2007 |
8.98
|
164,250 | 9.13 | 9.13 | 8.98 | 6,460 | 59,000 | 0 | |
| 26/11/2007 |
9.13
|
171,730 | 9.13 | 9.13 | 9.09 | 100,630 | 31,870 | 0 | |
| 23/11/2007 |
9.13
|
126,520 | 9.09 | 9.13 | 8.98 | 87,870 | 40 | 0 | |
| 22/11/2007 |
9.09
|
158,550 | 8.87 | 9.13 | 9.02 | 98,200 | 15,920 | 0 | |
| 21/11/2007 |
8.87
|
260,450 | 9.09 | 9.09 | 8.87 | 78,640 | 170,820 | 0 | |
| 20/11/2007 |
9.09
|
255,770 | 9.21 | 9.21 | 9.06 | 139,220 | 150,210 | 0 | |
| 19/11/2007 |
9.21
|
145,600 | 9.21 | 9.21 | 9.09 | 126,340 | 35,100 | 0 | |
| 16/11/2007 |
9.21
|
157,050 | 9.09 | 9.21 | 8.98 | 117,500 | 75,550 | 0 | |
| 15/11/2007 |
9.09
|
147,180 | 9.28 | 9.28 | 9.09 | 70,010 | 30,000 | 0 | |
| 14/11/2007 |
9.28
|
264,240 | 8.87 | 9.28 | 9.06 | 106,910 | 75,940 | 0 | |
| 13/11/2007 |
8.87
|
207,890 | 9.28 | 9.28 | 8.87 | 66,770 | 48,180 | 0 | |
| 12/11/2007 |
9.28
|
258,730 | 9.28 | 9.32 | 9.09 | 218,300 | 30,100 | 0 | |
| 09/11/2007 |
9.28
|
334,340 | 9.13 | 9.28 | 9.17 | 239,620 | 33,000 | 0 | |
| 08/11/2007 |
9.13
|
129,370 | 9.02 | 9.24 | 9.06 | 1,130 | 31,290 | 0 | |
| 07/11/2007 |
9.02
|
355,200 | 9.13 | 9.13 | 8.98 | 39,110 | 254,570 | 0 | |
| 06/11/2007 |
9.13
|
361,210 | 9.50 | 9.50 | 9.13 | 48,660 | 226,820 | 0 | |
| 05/11/2007 |
9.50
|
345,680 | 9.76 | 9.76 | 9.35 | 178,230 | 151,440 | 0 | |
| 02/11/2007 |
9.76
|
244,060 | 9.98 | 9.98 | 9.76 | 6,630 | 87,450 | 0 | |
| 01/11/2007 |
9.98
|
232,680 | 10.06 | 10.06 | 9.94 | 65,380 | 80,890 | 0 | |
| 31/10/2007 |
10.06
|
197,030 | 9.98 | 10.06 | 9.98 | 134,310 | 29,900 | 0 | |
| 30/10/2007 |
9.98
|
254,640 | 10.02 | 10.06 | 9.98 | 118,200 | 125,450 | 0 | |
| 29/10/2007 |
10.02
|
176,680 | 10.17 | 10.17 | 10.02 | 89,540 | 34,170 | 0 | |
| 26/10/2007 |
10.17
|
175,290 | 10.24 | 10.24 | 10.17 | 97,030 | 31,250 | 0 | |
| 25/10/2007 |
10.24
|
292,200 | 10.35 | 10.43 | 10.24 | 184,070 | 35,600 | 0 | |
| 24/10/2007 |
10.35
|
273,700 | 10.02 | 10.35 | 10.13 | 133,120 | 23,170 | 0 | |
| 23/10/2007 |
10.02
|
526,810 | 10.06 | 10.06 | 9.91 | 311,460 | 120,810 | 0 | |
| 22/10/2007 |
10.06
|
285,680 | 10.17 | 10.17 | 9.98 | 92,690 | 104,100 | 0 | |
| 19/10/2007 |
10.17
|
220,860 | 10.28 | 10.28 | 10.02 | 30,150 | 34,200 | 0 | |
| 18/10/2007 |
10.28
|
176,410 | 10.43 | 10.43 | 10.28 | 71,280 | 63,220 | 0 | |
| 17/10/2007 |
10.43
|
201,640 | 10.28 | 10.46 | 10.28 | 38,600 | 0 | 0 | |
| 16/10/2007 |
10.28
|
257,970 | 10.35 | 10.39 | 10.28 | 126,480 | 32,800 | 0 | |
| 15/10/2007 |
10.35
|
195,120 | 10.46 | 10.46 | 10.35 | 62,430 | 8,530 | 0 | |
| 12/10/2007 |
10.46
|
144,790 | 10.39 | 10.46 | 10.35 | 64,480 | 10,460 | 0 | |
| 11/10/2007 |
10.39
|
179,330 | 10.61 | 10.61 | 10.39 | 53,010 | 16,080 | 0 | |
| 10/10/2007 |
10.61
|
227,190 | 10.61 | 10.68 | 10.57 | 92,930 | 29,080 | 0 | |
| 09/10/2007 |
10.61
|
273,910 | 10.13 | 10.61 | 10.17 | 112,930 | 28,790 | 0 | |
| 08/10/2007: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 08/10/2007 |
10.13
|
358,530 | 10.31 | 10.39 | 10.13 | 22,650 | 101,190 | 0 | |
| 05/10/2007 |
10.31
|
420,620 | 10.83 | 10.83 | 10.31 | 0 | 0 | 0 | |
| 04/10/2007 |
10.83
|
401,260 | 11.05 | 11.05 | 10.83 | 199,340 | 28,210 | 0 | |
| 03/10/2007 |
11.05
|
713,370 | 10.87 | 11.05 | 10.87 | 394,630 | 102,950 | 0 | |
| 02/10/2007 |
10.87
|
882,920 | 10.50 | 11.01 | 10.64 | 524,000 | 117,610 | 0 | |
| 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 | |