| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-7.50 | -10.62% | 151,545,700 | -4,751,700 | -397.9 |
58.10
72.30
61.80
|
|
2 tháng
(2026-01-15) |
-7.90 | -11.13% | 352,439,900 | -5,088,900 | -436.7 |
58.10
73.40
61.80
|
|
3 tháng
(2025-12-16) |
-1.10 | -1.71% | 443,494,800 | -5,651,800 | -467.3 |
58.10
73.40
61.80
|
|
6 tháng
(2025-09-17) |
0.56 | 0.89% | 748,817,200 | 24,744,400 | 1,458.1 |
55
73.40
61.80
|
|
12 tháng
(2025-03-21) |
6.22 | 10.94% | 1,374,753,000 | 5,268,340 | 796.7 |
48.25
73.40
61.80
|
|
24 tháng
(2024-03-26) |
1.58 | 2.58% | 2,233,528,200 | -19,883,658 | -521.9 |
48.25
73.40
61.80
|
|
36 tháng
(2023-04-03) |
-1.84 | -2.84% | 2,977,261,000 | -107,447,959 | -6,320.5 |
48.25
73.40
61.80
|
|
60 tháng
(2021-04-12) |
-17.11 | -21.34% | 4,239,448,800 | -107,954,837 | -6,466.9 |
48.25
80.21
61.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/10/2007 |
8.94
|
417,320 | 8.76 | 8.94 | 8.35 | 398,470 | 137,510 | 0 | |
| 01/10/2007 |
8.76
|
454,320 | 8.35 | 8.76 | 8.21 | 376,110 | 130,520 | 0 | |
| 28/09/2007 |
8.35
|
293,400 | 7.98 | 8.35 | 7.98 | 283,170 | 78,970 | 0 | |
| 27/09/2007 |
7.98
|
151,670 | 7.93 | 8.16 | 7.93 | 140,610 | 59,470 | 0 | |
| 26/09/2007 |
7.93
|
63,920 | 8.02 | 8.16 | 7.89 | 18,130 | 0 | 0 | |
| 25/09/2007 |
8.02
|
277,700 | 7.70 | 8.02 | 7.80 | 203,900 | 170,600 | 0 | |
| 24/09/2007 |
7.70
|
101,360 | 7.61 | 7.70 | 7.57 | 48,000 | 47,960 | 0 | |
| 21/09/2007 |
7.61
|
71,420 | 7.70 | 7.70 | 7.57 | 22,000 | 23,000 | 0 | |
| 20/09/2007 |
7.70
|
97,500 | 7.61 | 7.70 | 7.61 | 45,670 | 38,080 | 0 | |
| 19/09/2007 |
7.61
|
102,640 | 7.61 | 7.66 | 7.57 | 83,330 | 49,330 | 0 | |
| 18/09/2007 |
7.61
|
83,590 | 7.61 | 7.61 | 7.52 | 78,630 | 11,650 | 0 | |
| 17/09/2007 |
7.61
|
106,560 | 7.57 | 7.61 | 7.52 | 86,620 | 16,440 | 0 | |
| 14/09/2007 |
7.57
|
175,130 | 7.43 | 7.57 | 7.43 | 152,380 | 380 | 0 | |
| 13/09/2007 |
7.43
|
35,010 | 7.38 | 7.43 | 7.38 | 24,810 | 0 | 0 | |
| 12/09/2007 |
7.38
|
71,030 | 7.38 | 7.47 | 7.38 | 40,400 | 100 | 0 | |
| 11/09/2007 |
7.38
|
46,810 | 7.34 | 7.43 | 7.34 | 32,020 | 4,760 | 0 | |
| 10/09/2007 |
7.34
|
107,400 | 7.43 | 7.47 | 7.34 | 5,500 | 73,380 | 0 | |
| 07/09/2007 |
7.43
|
176,010 | 7.34 | 7.43 | 7.38 | 135,280 | 76,620 | 0 | |
| 06/09/2007 |
7.34
|
125,960 | 7.29 | 7.38 | 7.29 | 18,030 | 24,090 | 0 | |
| 05/09/2007 |
7.29
|
243,060 | 7.52 | 7.52 | 7.29 | 142,890 | 58,890 | 0 | |
| 04/09/2007 |
7.52
|
228,820 | 7.34 | 7.52 | 7.38 | 174,780 | 125,810 | 0 | |
| 31/08/2007 |
7.34
|
285,630 | 7.43 | 7.43 | 7.34 | 118,690 | 103,280 | 0 | |
| 30/08/2007 |
7.43
|
210,440 | 7.43 | 7.43 | 7.34 | 137,070 | 60,000 | 0 | |
| 29/08/2007 |
7.43
|
72,550 | 7.47 | 7.47 | 7.38 | 12,140 | 38,800 | 0 | |
| 28/08/2007 |
7.47
|
120,650 | 7.57 | 7.57 | 7.43 | 45,380 | 84,780 | 0 | |
| 27/08/2007 |
7.57
|
116,230 | 7.52 | 7.57 | 7.47 | 77,720 | 38,310 | 0 | |
| 24/08/2007 |
7.52
|
74,860 | 7.52 | 7.57 | 7.52 | 27,500 | 51,540 | 0 | |
| 23/08/2007 |
7.52
|
37,520 | 7.52 | 7.52 | 7.47 | 26,140 | 31,420 | 0 | |
| 22/08/2007 |
7.52
|
135,660 | 7.57 | 7.70 | 7.52 | 100,420 | 58,900 | 0 | |
| 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 | |