| 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) |
0 | 0% | 54,400 | -3,700 | -0.3 |
76.50
79.80
77.50
|
|
2 tháng
(2026-01-12) |
-2 | -2.50% | 119,700 | 1,800 | 0.2 |
75.40
82.90
77.50
|
|
3 tháng
(2025-12-15) |
-0.90 | -1.14% | 134,500 | 1,800 | 0.2 |
75.40
84
77.50
|
|
6 tháng
(2025-09-15) |
-29 | -27.11% | 349,600 | 47,400 | 4.4 |
75.40
113.80
77.50
|
|
12 tháng
(2025-03-18) |
-54.66 | -41.21% | 658,500 | 52,598 | 5.8 |
75.40
133.46
77.50
|
|
24 tháng
(2024-03-25) |
7.28 | 10.30% | 1,668,732 | 63,929 | 7.1 |
69.74
148.52
77.50
|
|
36 tháng
(2023-03-29) |
1.37 | 1.79% | 1,686,440 | 65,029 | 7.1 |
50.09
148.52
77.50
|
|
60 tháng
(2021-04-08) |
-4.26 | -5.18% | 2,063,701 | 63,255 | 7.0 |
49.12
148.52
77.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 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 | |