| 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) |
6.80 | 10.95% | 168,720,900 | -6,848,900 | -483.1 |
60.30
73.40
67.70
|
|
2 tháng
(2025-11-28) |
4.90 | 7.66% | 268,143,100 | 7,207,100 | 414.4 |
60.20
73.40
67.70
|
|
3 tháng
(2025-10-29) |
11.40 | 19.83% | 367,169,200 | 29,569,900 | 1,783.9 |
57
73.40
67.70
|
|
6 tháng
(2025-07-31) |
10.11 | 17.19% | 691,583,200 | 25,775,373 | 1,615.0 |
55
73.40
67.70
|
|
12 tháng
(2025-02-03) |
12.67 | 22.54% | 1,262,219,500 | -14,590,042 | -339.4 |
48.25
73.40
67.70
|
|
24 tháng
(2024-02-07) |
8.26 | 13.62% | 2,135,881,200 | -53,186,803 | -2,784.9 |
48.25
73.40
67.70
|
|
36 tháng
(2023-02-13) |
3.17 | 4.82% | 2,778,627,200 | -106,859,651 | -6,213.5 |
48.25
73.40
67.70
|
|
60 tháng
(2021-02-22) |
-17.33 | -20.10% | 4,109,496,800 | -147,654,947 | -10,495.3 |
48.25
86.23
67.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/08/2007 |
7.57
|
117,870 | 7.47 | 7.57 | 7.47 | 87,110 | 100,000 | 0 | |
| 20/08/2007 |
7.47
|
180,820 | 7.52 | 7.52 | 7.34 | 95,160 | 149,740 | 0 | |
| 17/08/2007 |
7.52
|
129,510 | 7.57 | 7.57 | 7.47 | 74,900 | 115,990 | 0 | |
| 16/08/2007 |
7.57
|
153,860 | 7.70 | 7.70 | 7.57 | 67,430 | 134,000 | 0 | |
| 15/08/2007 |
7.70
|
105,970 | 7.75 | 7.75 | 7.66 | 77,500 | 83,300 | 0 | |
| 14/08/2007 |
7.75
|
97,410 | 7.70 | 7.80 | 7.70 | 66,110 | 86,130 | 0 | |
| 13/08/2007 |
7.70
|
82,070 | 7.89 | 7.89 | 7.70 | 38,280 | 50,600 | 0 | |
| 10/08/2007 |
7.89
|
70,360 | 7.89 | 7.89 | 7.70 | 44,680 | 51,250 | 0 | |
| 09/08/2007 |
7.89
|
77,200 | 7.66 | 7.93 | 7.89 | 52,580 | 26,420 | 0 | |
| 08/08/2007 |
7.66
|
116,730 | 7.57 | 7.80 | 7.57 | 38,380 | 109,140 | 0 | |
| 07/08/2007 |
7.57
|
122,520 | 7.80 | 7.89 | 7.57 | 27,410 | 115,330 | 0 | |
| 06/08/2007 |
7.80
|
41,750 | 7.89 | 7.93 | 7.80 | 26,580 | 20,430 | 0 | |
| 03/08/2007 |
7.89
|
60,620 | 8.02 | 8.02 | 7.89 | 36,160 | 17,390 | 0 | |
| 02/08/2007 |
8.02
|
98,310 | 8.12 | 8.12 | 7.98 | 84,610 | 90,330 | 0 | |
| 01/08/2007 |
8.12
|
194,280 | 8.16 | 8.16 | 8.02 | 161,050 | 164,100 | 0 | |
| 31/07/2007 |
8.16
|
177,480 | 8.12 | 8.16 | 7.75 | 165,590 | 159,260 | 0 | |
| 30/07/2007 |
8.12
|
91,880 | 7.89 | 8.16 | 7.89 | 1,010 | 0 | 0 | |
| 27/07/2007 |
7.89
|
58,010 | 8.16 | 8.16 | 7.89 | 7,000 | 41,820 | 0 | |
| 26/07/2007 |
8.16
|
75,290 | 8.25 | 8.25 | 8.16 | 73,160 | 50,600 | 0 | |
| 25/07/2007 |
8.25
|
140,080 | 8.25 | 8.25 | 8.16 | 137,300 | 100,280 | 0 | |
| 24/07/2007 |
8.25
|
138,480 | 8.16 | 8.25 | 8.16 | 135,080 | 103,880 | 0 | |
| 23/07/2007 |
8.16
|
58,360 | 8.07 | 8.16 | 7.93 | 46,960 | 27,600 | 0 | |
| 20/07/2007 |
8.07
|
18,340 | 8.12 | 8.12 | 8.07 | 7,240 | 9,220 | 0 | |
| 19/07/2007 |
8.12
|
47,610 | 8.16 | 8.16 | 8.12 | 42,740 | 14,440 | 0 | |
| 18/07/2007 |
8.16
|
58,160 | 8.16 | 8.16 | 8.16 | 47,560 | 47,270 | 0 | |
| 17/07/2007 |
8.16
|
129,760 | 8.21 | 8.21 | 8.16 | 93,350 | 74,140 | 0 | |
| 16/07/2007 |
8.21
|
126,740 | 8.25 | 8.25 | 8.16 | 110,300 | 45,880 | 0 | |
| 13/07/2007 |
8.25
|
59,480 | 8.35 | 8.35 | 8.25 | 43,750 | 33,460 | 0 | |
| 12/07/2007 |
8.35
|
48,520 | 8.39 | 8.39 | 8.30 | 42,140 | 800 | 0 | |
| 11/07/2007 |
8.39
|
100,490 | 8.39 | 8.39 | 8.39 | 24,450 | 50,100 | 0 | |
| 10/07/2007 |
8.39
|
108,210 | 8.25 | 8.39 | 8.39 | 87,630 | 11,280 | 0 | |
| 09/07/2007 |
8.25
|
148,220 | 8.25 | 8.25 | 8.16 | 122,470 | 105,620 | 0 | |
| 06/07/2007 |
8.25
|
159,250 | 8.39 | 8.39 | 8.21 | 107,350 | 119,320 | 0 | |
| 05/07/2007 |
8.39
|
307,040 | 8.21 | 8.39 | 8.25 | 304,070 | 54,350 | 0 | |
| 04/07/2007 |
8.21
|
28,390 | 7.84 | 8.21 | 8.12 | 27,890 | 1,380 | 0 | |
| 03/07/2007 |
7.84
|
153,330 | 8.02 | 8.02 | 7.80 | 97,840 | 127,330 | 0 | |
| 02/07/2007 |
8.02
|
78,840 | 8.25 | 8.25 | 8.02 | 27,390 | 64,050 | 0 | |
| 29/06/2007 |
8.25
|
65,620 | 8.25 | 8.25 | 8.25 | 59,340 | 8,900 | 0 | |
| 28/06/2007 |
8.25
|
82,870 | 8.25 | 8.25 | 8.21 | 45,100 | 47,660 | 0 | |
| 27/06/2007: Cổ tức tiền mặt tỉ lệ: 19% | |||||||||
| 27/06/2007 |
8.25
|
166,410 | 8.35 | 8.44 | 8.25 | 40,930 | 150,020 | 0 | |
| 26/06/2007 |
8.35
|
89,890 | 8.35 | 8.40 | 8.35 | 80,650 | 58,030 | 0 | |
| 25/06/2007 |
8.35
|
88,810 | 8.35 | 8.44 | 8.35 | 83,300 | 29,970 | 0 | |
| 22/06/2007 |
8.35
|
105,360 | 8.26 | 8.40 | 8.26 | 86,250 | 20,230 | 0 | |
| 21/06/2007 |
8.26
|
75,870 | 8.30 | 8.30 | 8.21 | 8,600 | 56,150 | 0 | |
| 20/06/2007 |
8.30
|
74,050 | 8.40 | 8.40 | 8.30 | 62,170 | 60,440 | 0 | |
| 19/06/2007 |
8.40
|
122,990 | 8.44 | 8.44 | 8.40 | 106,020 | 60,500 | 0 | |
| 18/06/2007 |
8.44
|
275,040 | 8.44 | 8.44 | 8.17 | 175,390 | 219,050 | 0 | |
| 15/06/2007 |
8.44
|
140,170 | 8.40 | 8.44 | 8.40 | 132,120 | 50,200 | 0 | |
| 14/06/2007 |
8.40
|
120,210 | 8.40 | 8.40 | 8.40 | 116,880 | 85,000 | 0 | |
| 13/06/2007 |
8.40
|
72,890 | 8.30 | 8.40 | 8.40 | 60,840 | 19,540 | 0 | |
| 12/06/2007 |
8.30
|
109,220 | 8.35 | 8.35 | 8.12 | 47,220 | 91,500 | 0 | |
| 11/06/2007 |
8.35
|
102,410 | 8.53 | 8.53 | 8.17 | 23,720 | 71,140 | 0 | |
| 08/06/2007 |
8.53
|
158,090 | 8.35 | 8.53 | 8.21 | 116,730 | 78,250 | 0 | |
| 07/06/2007 |
8.35
|
118,920 | 8.35 | 8.35 | 8.17 | 21,420 | 91,780 | 0 | |
| 06/06/2007 |
8.35
|
142,080 | 8.40 | 8.40 | 8.26 | 48,400 | 107,790 | 0 | |
| 05/06/2007 |
8.40
|
80,530 | 8.53 | 8.53 | 8.40 | 71,280 | 30,500 | 0 | |
| 04/06/2007 |
8.53
|
132,720 | 8.53 | 8.53 | 8.53 | 129,630 | 105,550 | 0 | |
| 01/06/2007 |
8.53
|
175,210 | 8.40 | 8.53 | 8.53 | 169,580 | 113,060 | 0 | |
| 31/05/2007 |
8.40
|
176,510 | 8.40 | 8.53 | 8.40 | 128,730 | 146,250 | 0 | |
| 30/05/2007 |
8.40
|
90,730 | 8.53 | 8.53 | 8.40 | 23,700 | 84,620 | 0 | |
| 29/05/2007 |
8.53
|
118,270 | 8.53 | 8.53 | 8.53 | 79,100 | 87,990 | 0 | |
| 28/05/2007 |
8.53
|
186,670 | 8.44 | 8.85 | 8.53 | 155,620 | 130,460 | 0 | |
| 25/05/2007 |
8.44
|
144,660 | 8.53 | 8.53 | 8.40 | 80,660 | 134,270 | 0 | |
| 24/05/2007 |
8.53
|
63,010 | 8.76 | 8.76 | 8.53 | 45,020 | 48,390 | 0 | |
| 23/05/2007 |
8.76
|
335,350 | 8.71 | 8.76 | 8.71 | 291,170 | 133,730 | 0 | |
| 22/05/2007 |
8.71
|
280,050 | 8.67 | 8.71 | 8.67 | 240,140 | 125,700 | 0 | |
| 21/05/2007 |
8.67
|
228,820 | 8.62 | 8.67 | 8.62 | 210,220 | 100,500 | 0 | |
| 18/05/2007 |
8.62
|
160,590 | 8.40 | 8.62 | 8.40 | 149,980 | 60,620 | 0 | |
| 17/05/2007 |
8.40
|
188,690 | 8.03 | 8.40 | 8.21 | 151,010 | 72,310 | 0 | |
| 16/05/2007 |
8.03
|
380,320 | 8.30 | 8.30 | 8.03 | 178,290 | 371,920 | 0 | |
| 15/05/2007 |
8.30
|
220,620 | 8.44 | 8.53 | 8.30 | 173,470 | 156,830 | 0 | |
| 14/05/2007 |
8.44
|
182,020 | 8.53 | 8.53 | 8.44 | 132,330 | 146,770 | 0 | |
| 11/05/2007 |
8.53
|
133,620 | 8.71 | 8.71 | 8.53 | 45,310 | 101,140 | 0 | |
| 10/05/2007 |
8.71
|
210,130 | 8.80 | 8.80 | 8.71 | 206,020 | 90,900 | 0 | |
| 09/05/2007 |
8.80
|
465,430 | 8.80 | 8.89 | 8.80 | 421,390 | 166,810 | 0 | |
| 08/05/2007 |
8.80
|
399,770 | 8.53 | 8.89 | 8.80 | 373,760 | 11,170 | 0 | |
| 07/05/2007 |
8.53
|
323,040 | 8.17 | 8.58 | 8.44 | 298,060 | 35,110 | 0 | |
| 04/05/2007 |
8.17
|
220,510 | 7.99 | 8.17 | 8.12 | 218,170 | 9,980 | 0 | |
| 03/05/2007 |
7.99
|
260,700 | 7.99 | 8.12 | 7.99 | 254,060 | 112,370 | 0 | |
| 02/05/2007 |
7.99
|
238,770 | 7.67 | 7.99 | 7.71 | 234,050 | 96,060 | 0 | |
| 25/04/2007 |
7.67
|
248,610 | 7.31 | 7.67 | 7.31 | 188,270 | 167,520 | 0 | |
| 24/04/2007 |
7.31
|
193,310 | 7.67 | 7.67 | 7.31 | 92,250 | 155,750 | 0 | |
| 23/04/2007 |
7.67
|
232,660 | 7.81 | 7.81 | 7.67 | 200,610 | 199,040 | 0 | |
| 20/04/2007 |
7.81
|
183,990 | 8.12 | 8.12 | 7.81 | 148,610 | 142,450 | 0 | |
| 19/04/2007 |
8.12
|
201,700 | 8.12 | 8.17 | 8.12 | 103,850 | 49,090 | 0 | |
| 18/04/2007 |
8.12
|
85,620 | 7.76 | 8.12 | 7.94 | 65,690 | 23,650 | 0 | |
| 17/04/2007 |
7.76
|
175,340 | 7.71 | 7.76 | 7.71 | 133,270 | 81,130 | 0 | |
| 16/04/2007 |
7.71
|
165,380 | 8.08 | 8.08 | 7.71 | 145,340 | 5,310 | 0 | |
| 13/04/2007 |
8.08
|
161,730 | 8.12 | 8.12 | 8.08 | 156,610 | 9,260 | 0 | |
| 12/04/2007 |
8.12
|
117,460 | 8.17 | 8.17 | 8.03 | 96,180 | 600 | 0 | |
| 11/04/2007 |
8.17
|
83,730 | 8.17 | 8.17 | 8.17 | 72,190 | 9,700 | 0 | |
| 10/04/2007 |
8.17
|
89,150 | 8.12 | 8.17 | 8.12 | 53,830 | 6,000 | 0 | |
| 09/04/2007 |
8.12
|
21,600 | 8.17 | 8.17 | 8.12 | 350 | 0 | 0 | |
| 06/04/2007 |
8.17
|
46,670 | 8.30 | 8.30 | 8.17 | 28,090 | 0 | 0 | |
| 05/04/2007 |
8.30
|
220,230 | 8.30 | 8.40 | 8.30 | 209,940 | 0 | 0 | |
| 04/04/2007 |
8.30
|
98,280 | 7.99 | 8.30 | 7.99 | 56,700 | 17,650 | 0 | |
| 03/04/2007 |
7.99
|
89,630 | 8.17 | 8.17 | 7.99 | 37,110 | 1,000 | 0 | |
| 02/04/2007 |
8.17
|
118,610 | 8.35 | 8.35 | 8.17 | 97,630 | 10,100 | 0 | |
| 30/03/2007 |
8.35
|
266,500 | 8.40 | 8.40 | 8.35 | 216,100 | 19,600 | 0 | |
| 29/03/2007 |
8.40
|
214,910 | 8.08 | 8.40 | 8.17 | 101,710 | 118,590 | 0 | |