| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-06) |
1.60 | 2.17% | 145,889,200 | -34,856,517 | -194.0 |
73.40
79.10
73.70
|
|
2 tháng
(2026-03-05) |
-8.90 | -10.55% | 392,047,800 | -71,576,917 | -3,297.5 |
73.10
84.40
73.70
|
|
3 tháng
(2026-02-03) |
-28.40 | -27.33% | 672,672,200 | -166,091,317 | -12,173.8 |
73.10
103.90
73.70
|
|
6 tháng
(2025-11-05) |
-24.36 | -24.39% | 1,138,951,800 | -135,068,817 | -9,052.3 |
73.10
106.10
73.70
|
|
12 tháng
(2025-05-09) |
-23.48 | -23.72% | 2,280,577,000 | -193,237,208 | -15,705.7 |
73.10
110.95
73.70
|
|
24 tháng
(2024-05-14) |
-20.01 | -20.95% | 3,550,513,000 | -305,712,827 | -30,279.5 |
73.10
131.67
73.70
|
|
36 tháng
(2023-05-22) |
24.20 | 47.19% | 4,085,127,900 | -307,225,205 | -30,448.4 |
50.55
131.67
73.70
|
|
60 tháng
(2021-05-31) |
33.19 | 78.43% | 4,955,698,600 | -304,964,096 | -30,134.4 |
40.58
131.67
73.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 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 | |