| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-1.55 | -5.96% | 191,390,300 | -22,661,500 | -551.3 |
23.95
26
24.90
|
|
2 tháng
(2025-10-06) |
-2.35 | -8.77% | 506,580,800 | -16,851,000 | -402.5 |
23.95
26.95
24.90
|
|
3 tháng
(2025-09-05) |
-2.70 | -9.94% | 840,124,500 | -21,980,900 | -536.6 |
23.95
27.15
24.90
|
|
6 tháng
(2025-06-09) |
3.50 | 16.71% | 1,881,563,400 | -18,596,637 | -470.9 |
20.95
29.45
24.90
|
|
12 tháng
(2024-12-09) |
3.14 | 14.76% | 2,973,669,900 | -24,597,887 | -594.0 |
18.21
29.45
24.90
|
|
24 tháng
(2023-12-15) |
8.48 | 53.13% | 5,185,743,100 | -24,654,124 | -595.5 |
15.97
29.45
24.90
|
|
36 tháng
(2022-12-20) |
11.23 | 84.94% | 6,685,168,100 | -24,654,036 | -595.5 |
12.84
29.45
24.90
|
|
60 tháng
(2020-12-30) |
14.02 | 134.40% | 9,742,758,070 | -23,710,411 | -560.9 |
9.61
29.45
24.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/01/2007 |
6.32
|
38,200 | 6.13 | 6.43 | 6.13 | 0 | 0 | 0 | |
| 29/01/2007 |
6.13
|
40,300 | 6.16 | 6.16 | 5.84 | 0 | 0 | 0 | |
| 26/01/2007 |
6.16
|
56,900 | 6.26 | 6.26 | 5.78 | 0 | 0 | 0 | |
| 25/01/2007 |
6.26
|
52,400 | 6.51 | 6.77 | 5.92 | 0 | 0 | 0 | |
| 24/01/2007 |
6.51
|
100,800 | 6.26 | 6.73 | 5.64 | 0 | 0 | 0 | |
| 23/01/2007 |
6.26
|
74,400 | 5.93 | 6.30 | 5.80 | 0 | 0 | 0 | |
| 22/01/2007 |
5.93
|
117,500 | 5.72 | 5.97 | 5.61 | 0 | 0 | 0 | |
| 19/01/2007 |
5.72
|
78,000 | 5.45 | 5.80 | 5.42 | 0 | 0 | 0 | |
| 18/01/2007 |
5.45
|
90,800 | 5.26 | 5.45 | 5.27 | 0 | 0 | 0 | |
| 17/01/2007 |
5.26
|
169,500 | 5.30 | 5.55 | 5.19 | 0 | 0 | 0 | |
| 16/01/2007 |
5.30
|
100,800 | 5.26 | 5.32 | 5.22 | 0 | 0 | 0 | |
| 15/01/2007 |
5.26
|
45,100 | 5.22 | 5.26 | 5.16 | 0 | 0 | 0 | |
| 12/01/2007 |
5.22
|
65,300 | 5.16 | 5.32 | 5.09 | 0 | 0 | 0 | |
| 11/01/2007 |
5.16
|
87,800 | 5.13 | 5.16 | 5.03 | 0 | 0 | 0 | |
| 10/01/2007: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 10/01/2007 |
5.13
|
67,700 | 5.02 | 5.16 | 5.06 | 0 | 0 | 0 | |
| 09/01/2007 |
5.02
|
48,900 | 5.07 | 5.09 | 4.96 | 0 | 0 | 0 | |
| 08/01/2007 |
5.07
|
53,100 | 5.08 | 5.15 | 4.90 | 0 | 0 | 0 | |
| 05/01/2007 |
5.08
|
80,600 | 4.99 | 5.15 | 4.99 | 0 | 0 | 0 | |
| 04/01/2007 |
4.99
|
79,800 | 4.83 | 4.99 | 4.83 | 0 | 0 | 0 | |
| 03/01/2007 |
4.83
|
42,700 | 4.77 | 4.86 | 4.78 | 0 | 0 | 0 | |
| 02/01/2007 |
4.77
|
80,300 | 4.83 | 4.83 | 4.73 | 0 | 0 | 0 | |
| 29/12/2006 |
4.83
|
103,200 | 4.91 | 4.93 | 4.80 | 0 | 0 | 0 | |
| 28/12/2006 |
4.91
|
106,000 | 4.74 | 4.99 | 4.73 | 0 | 0 | 0 | |
| 27/12/2006 |
4.74
|
63,900 | 4.56 | 4.77 | 4.67 | 0 | 0 | 0 | |
| 26/12/2006 |
4.56
|
34,000 | 4.51 | 4.67 | 4.51 | 0 | 0 | 0 | |
| 25/12/2006 |
4.51
|
48,400 | 4.45 | 4.57 | 4.35 | 0 | 0 | 0 | |
| 22/12/2006 |
4.45
|
41,000 | 4.64 | 4.64 | 4.35 | 0 | 0 | 0 | |
| 21/12/2006 |
4.64
|
44,600 | 4.65 | 4.67 | 4.54 | 0 | 0 | 0 | |
| 20/12/2006 |
4.65
|
57,400 | 4.63 | 4.67 | 4.63 | 0 | 0 | 0 | |
| 19/12/2006 |
4.63
|
37,400 | 4.66 | 4.67 | 4.61 | 0 | 0 | 0 | |
| 18/12/2006 |
4.66
|
70,400 | 4.61 | 4.70 | 4.60 | 0 | 0 | 0 | |
| 15/12/2006 |
4.61
|
56,800 | 4.53 | 4.67 | 4.52 | 0 | 0 | 0 | |
| 14/12/2006 |
4.53
|
45,600 | 4.50 | 4.60 | 4.48 | 0 | 0 | 0 | |
| 13/12/2006 |
4.50
|
70,500 | 4.47 | 4.61 | 4.38 | 0 | 0 | 0 | |
| 12/12/2006 |
4.47
|
29,000 | 4.64 | 5.09 | 4.35 | 0 | 0 | 0 | |
| 11/12/2006 |
4.64
|
67,600 | 4.54 | 4.96 | 4.54 | 0 | 0 | 0 | |
| 08/12/2006 |
4.54
|
48,500 | 4.33 | 4.67 | 4.38 | 0 | 0 | 0 | |
| 07/12/2006 |
4.33
|
24,200 | 3.94 | 4.33 | 4.03 | 0 | 0 | 0 | |
| 06/12/2006 |
3.94
|
81,800 | 3.94 | 4.06 | 3.86 | 0 | 0 | 0 | |
| 05/12/2006 |
3.94
|
111,400 | 4.09 | 4.09 | 3.86 | 0 | 0 | 0 | |
| 04/12/2006 |
4.09
|
89,500 | 4.22 | 4.22 | 4.03 | 0 | 0 | 0 | |
| 01/12/2006 |
4.22
|
59,300 | 4.23 | 4.28 | 4.19 | 0 | 0 | 0 | |
| 30/11/2006 |
4.23
|
66,200 | 4.44 | 4.44 | 4.15 | 0 | 0 | 0 | |
| 29/11/2006 |
4.44
|
30,900 | 4.61 | 4.61 | 4.28 | 0 | 0 | 0 | |
| 28/11/2006 |
4.61
|
19,800 | 4.73 | 4.83 | 4.51 | 0 | 0 | 0 | |
| 27/11/2006 |
4.73
|
42,400 | 4.73 | 5.20 | 4.35 | 0 | 0 | 0 | |
| 24/11/2006 |
4.73
|
63,600 | 4.46 | 4.90 | 4.51 | 0 | 0 | 0 | |
| 23/11/2006 |
4.46
|
69,900 | 4.34 | 4.67 | 4.19 | 0 | 0 | 0 | |
| 22/11/2006 |
4.34
|
62,300 | 4.19 | 4.61 | 4.19 | 0 | 0 | 0 | |
| 21/11/2006 |
4.19
|
56,500 | 4.19 | 4.83 | 3.83 | 0 | 0 | 0 | |
| 30/11/-0001 |
0.83
|
6,789,000 | 0.83 | 0.84 | 0.83 | 0 | 0 | 0 | |