| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-2.50 | -3.21% | 43,600 | -600 | -0.1 |
75.40
84
80.50
|
|
2 tháng
(2025-11-28) |
-7.50 | -9.05% | 64,500 | 1,500 | 0.1 |
75.40
84.90
80.50
|
|
3 tháng
(2025-10-29) |
-20.50 | -21.38% | 193,500 | 23,900 | 2.1 |
75.40
95.90
80.50
|
|
6 tháng
(2025-07-31) |
-25.66 | -25.39% | 342,800 | 55,400 | 5.3 |
75.40
113.80
80.50
|
|
12 tháng
(2025-02-03) |
-46.96 | -38.38% | 619,205 | 49,028 | 5.5 |
75.40
148.52
80.50
|
|
24 tháng
(2024-02-07) |
10.67 | 16.49% | 1,586,261 | 60,929 | 6.8 |
58.44
148.52
80.50
|
|
36 tháng
(2023-02-13) |
5.65 | 8.10% | 1,609,704 | 61,931 | 6.9 |
50.09
148.52
80.50
|
|
60 tháng
(2021-02-22) |
-10.68 | -12.41% | 1,981,388 | 60,254 | 6.8 |
49.12
148.52
80.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 26/06/2007 |
7.84
|
3,000 | 7.75 | 7.84 | 7.67 | 200 | 0 | 0 | |
| 25/06/2007 |
7.75
|
2,800 | 7.84 | 7.84 | 7.75 | 200 | 0 | 0 | |
| 22/06/2007 |
7.84
|
1,250 | 7.85 | 7.92 | 7.84 | 950 | 0 | 0 | |
| 21/06/2007 |
7.85
|
2,700 | 8.01 | 8.01 | 7.85 | 0 | 0 | 0 | |
| 20/06/2007 |
8.01
|
2,000 | 8.01 | 8.01 | 7.87 | 0 | 0 | 0 | |
| 19/06/2007 |
8.01
|
8,850 | 7.84 | 8.01 | 7.67 | 0 | 1,950 | 0 | |
| 18/06/2007 |
7.84
|
250 | 8.01 | 8.01 | 7.84 | 0 | 0 | 0 | |
| 15/06/2007 |
8.01
|
10,380 | 8.01 | 8.01 | 7.68 | 6,000 | 3,750 | 0 | |
| 14/06/2007 |
8.01
|
1,730 | 8.01 | 8.01 | 8.01 | 0 | 500 | 0 | |
| 13/06/2007 |
8.01
|
3,350 | 7.99 | 8.18 | 8.01 | 0 | 0 | 0 | |
| 12/06/2007 |
7.99
|
3,450 | 8.01 | 8.01 | 7.99 | 0 | 0 | 0 | |
| 11/06/2007 |
8.01
|
18,400 | 8.18 | 8.35 | 8.01 | 100 | 0 | 0 | |
| 08/06/2007 |
8.18
|
22,720 | 7.84 | 8.18 | 8.18 | 0 | 1,360 | 0 | |
| 07/06/2007 |
7.84
|
15,500 | 7.51 | 7.84 | 7.67 | 0 | 8,000 | 0 | |
| 06/06/2007 |
7.51
|
5,000 | 7.67 | 7.67 | 7.51 | 0 | 0 | 0 | |
| 05/06/2007 |
7.67
|
11,120 | 7.84 | 7.84 | 7.67 | 300 | 0 | 0 | |
| 04/06/2007 |
7.84
|
640 | 8.01 | 8.01 | 7.84 | 0 | 0 | 0 | |
| 01/06/2007 |
8.01
|
2,940 | 8.01 | 8.01 | 7.75 | 1,790 | 0 | 0 | |
| 31/05/2007 |
8.01
|
3,900 | 7.92 | 8.01 | 7.92 | 0 | 0 | 0 | |
| 30/05/2007 |
7.92
|
5,600 | 8.09 | 8.09 | 7.84 | 0 | 590 | 0 | |
| 29/05/2007 |
8.09
|
3,290 | 8.11 | 8.11 | 7.94 | 0 | 0 | 0 | |
| 28/05/2007 |
8.11
|
6,950 | 8.18 | 8.18 | 7.92 | 1,300 | 0 | 0 | |
| 25/05/2007 |
8.18
|
750 | 8.35 | 8.35 | 8.18 | 0 | 0 | 0 | |
| 24/05/2007 |
8.35
|
8,720 | 8.35 | 8.35 | 8.35 | 300 | 2,650 | 0 | |
| 23/05/2007 |
8.35
|
14,010 | 8.18 | 8.35 | 8.26 | 200 | 4,000 | 0 | |
| 22/05/2007 |
8.18
|
13,590 | 7.84 | 8.18 | 7.84 | 0 | 0 | 0 | |
| 21/05/2007 |
7.84
|
7,600 | 7.84 | 7.92 | 7.84 | 0 | 0 | 0 | |
| 18/05/2007 |
7.84
|
3,260 | 7.87 | 7.87 | 7.84 | 0 | 0 | 0 | |
| 17/05/2007 |
7.87
|
6,310 | 8.18 | 8.18 | 7.87 | 0 | 0 | 0 | |
| 16/05/2007 |
8.18
|
3,700 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 15/05/2007 |
8.18
|
6,040 | 7.92 | 8.31 | 7.92 | 0 | 0 | 0 | |
| 14/05/2007 |
7.92
|
2,050 | 7.92 | 7.92 | 7.92 | 1,200 | 0 | 0 | |
| 11/05/2007 |
7.92
|
2,630 | 8.01 | 8.01 | 7.84 | 70 | 0 | 0 | |
| 10/05/2007 |
8.01
|
2,520 | 8.23 | 8.23 | 8.01 | 0 | 0 | 0 | |
| 09/05/2007 |
8.23
|
1,600 | 8.23 | 8.26 | 8.18 | 0 | 0 | 0 | |
| 08/05/2007 |
8.23
|
5,610 | 8.18 | 8.52 | 8.23 | 3,160 | 0 | 0 | |
| 07/05/2007 |
8.18
|
2,200 | 7.84 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 04/05/2007 |
7.84
|
7,710 | 7.84 | 7.84 | 7.84 | 6,410 | 0 | 0 | |
| 03/05/2007 |
7.84
|
650 | 7.84 | 7.84 | 7.84 | 30 | 0 | 0 | |
| 02/05/2007 |
7.84
|
160 | 8.09 | 8.09 | 7.84 | 0 | 0 | 0 | |
| 25/04/2007 |
8.09
|
3,000 | 7.84 | 8.09 | 7.84 | 0 | 0 | 0 | |
| 24/04/2007 |
7.84
|
2,930 | 7.97 | 7.97 | 7.58 | 0 | 0 | 0 | |
| 23/04/2007 |
7.97
|
1,890 | 8.38 | 8.38 | 7.97 | 0 | 800 | 0 | |
| 20/04/2007 |
8.38
|
21,450 | 8.18 | 8.38 | 8.26 | 0 | 0 | 0 | |
| 19/04/2007 |
8.18
|
11,980 | 7.87 | 8.18 | 8.18 | 0 | 0 | 0 | |
| 18/04/2007 |
7.87
|
2,210 | 7.49 | 7.87 | 7.49 | 0 | 0 | 0 | |
| 17/04/2007 |
7.49
|
10,010 | 7.70 | 7.70 | 7.32 | 100 | 0 | 0 | |
| 16/04/2007 |
7.70
|
3,520 | 8.09 | 8.09 | 7.70 | 100 | 0 | 0 | |
| 13/04/2007 |
8.09
|
6,200 | 8.45 | 8.45 | 8.09 | 0 | 0 | 0 | |
| 12/04/2007 |
8.45
|
3,730 | 8.52 | 8.52 | 8.45 | 0 | 0 | 0 | |
| 11/04/2007 |
8.52
|
4,150 | 8.69 | 8.69 | 8.52 | 500 | 0 | 0 | |
| 10/04/2007 |
8.69
|
3,600 | 8.69 | 8.69 | 8.69 | 0 | 0 | 0 | |
| 09/04/2007 |
8.69
|
1,910 | 9.03 | 9.03 | 8.60 | 400 | 0 | 0 | |
| 06/04/2007 |
9.03
|
4,270 | 9.37 | 9.37 | 8.94 | 0 | 0 | 0 | |
| 05/04/2007 |
9.37
|
3,380 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 | |
| 04/04/2007 |
9.37
|
3,700 | 8.94 | 9.37 | 8.86 | 0 | 0 | 0 | |
| 03/04/2007 |
8.94
|
3,170 | 9.37 | 9.37 | 8.94 | 0 | 0 | 0 | |
| 02/04/2007 |
9.37
|
33,310 | 9.20 | 9.45 | 9.37 | 0 | 0 | 0 | |
| 30/03/2007 |
9.20
|
8,420 | 8.77 | 9.20 | 8.77 | 0 | 0 | 0 | |
| 29/03/2007 |
8.77
|
3,370 | 8.41 | 8.77 | 8.41 | 0 | 0 | 0 | |
| 28/03/2007 |
8.41
|
11,820 | 8.86 | 8.86 | 8.41 | 0 | 0 | 0 | |
| 27/03/2007 |
8.86
|
6,500 | 9.28 | 9.28 | 8.86 | 2,000 | 0 | 0 | |
| 26/03/2007 |
9.28
|
3,970 | 9.71 | 9.71 | 9.28 | 0 | 0 | 0 | |
| 23/03/2007 |
9.71
|
15,050 | 10.22 | 10.22 | 9.71 | 0 | 0 | 0 | |
| 22/03/2007 |
10.22
|
4,290 | 10.48 | 10.48 | 10.22 | 0 | 0 | 0 | |