| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
0.50 | 0.48% | 8,200 | -800 | 0 |
104.50
110
105
|
|
2 tháng
(2026-07-13) |
-1.10 | -1.04% | 57,100 | -800 | 0 |
104
110
105
|
|
3 tháng
(2026-06-15) |
-2 | -1.87% | 82,500 | 4,300 | 0 |
102
110
105
|
|
6 tháng
(2026-03-16) |
27.50 | 35.48% | 206,800 | -7,900 | -0.9 |
77.50
111.80
105
|
|
12 tháng
(2025-09-16) |
-0.52 | -0.49% | 562,000 | 39,400 | 3.5 |
75.40
113.80
105
|
|
24 tháng
(2024-09-23) |
-3.49 | -3.22% | 1,657,193 | 47,728 | 5.2 |
75.40
148.52
105
|
|
36 tháng
(2023-09-27) |
34.09 | 48.07% | 1,893,108 | 57,029 | 6.2 |
50.09
148.52
105
|
|
60 tháng
(2021-10-07) |
29.44 | 38.96% | 1,918,638 | 56,355 | 6.2 |
49.12
148.52
105
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/10/2007 |
8.72
|
5,730 | 8.75 | 8.75 | 8.61 | 500 | 0 | 0 | |
| 25/10/2007 |
8.75
|
17,560 | 8.75 | 8.84 | 8.75 | 0 | 0 | 0 | |
| 24/10/2007 |
8.75
|
10,510 | 8.61 | 8.84 | 8.75 | 0 | 0 | 0 | |
| 23/10/2007 |
8.61
|
30,910 | 8.75 | 8.75 | 8.61 | 10,000 | 0 | 0 | |
| 22/10/2007 |
8.75
|
27,870 | 8.75 | 8.93 | 8.75 | 15,270 | 0 | 0 | |
| 19/10/2007 |
8.75
|
11,580 | 8.65 | 8.75 | 8.40 | 100 | 0 | 0 | |
| 18/10/2007 |
8.65
|
23,520 | 9.10 | 9.10 | 8.65 | 1,150 | 300 | 0 | |
| 17/10/2007 |
9.10
|
52,530 | 8.75 | 9.19 | 9.10 | 5,000 | 0 | 0 | |
| 16/10/2007 |
8.75
|
47,440 | 8.67 | 8.93 | 8.67 | 1,400 | 600 | 0 | |
| 15/10/2007 |
8.67
|
17,830 | 8.49 | 8.75 | 8.49 | 0 | 1,420 | 0 | |
| 12/10/2007 |
8.49
|
19,830 | 8.58 | 8.67 | 8.49 | 0 | 0 | 0 | |
| 11/10/2007 |
8.58
|
18,270 | 8.75 | 8.75 | 8.58 | 0 | 0 | 0 | |
| 10/10/2007 |
8.75
|
22,660 | 8.65 | 8.93 | 8.75 | 0 | 0 | 0 | |
| 09/10/2007 |
8.65
|
19,200 | 8.25 | 8.65 | 8.40 | 1,800 | 0 | 0 | |
| 08/10/2007 |
8.25
|
30,450 | 8.49 | 8.49 | 8.23 | 2,100 | 0 | 0 | |
| 05/10/2007 |
8.49
|
28,200 | 8.84 | 8.84 | 8.49 | 0 | 0 | 0 | |
| 04/10/2007 |
8.84
|
23,570 | 8.84 | 8.93 | 8.84 | 560 | 0 | 0 | |
| 03/10/2007 |
8.84
|
35,830 | 8.93 | 8.93 | 8.75 | 19,430 | 0 | 0 | |
| 02/10/2007 |
8.93
|
32,500 | 8.75 | 9.19 | 8.75 | 10,990 | 0 | 0 | |
| 01/10/2007 |
8.75
|
29,530 | 8.75 | 8.93 | 8.75 | 0 | 0 | 0 | |
| 28/09/2007 |
8.75
|
34,800 | 8.75 | 8.75 | 8.58 | 13,500 | 0 | 0 | |
| 27/09/2007 |
8.75
|
62,380 | 8.84 | 9.02 | 8.53 | 25,100 | 0 | 0 | |
| 26/09/2007 |
8.84
|
104,450 | 8.46 | 8.84 | 8.58 | 30,000 | 300 | 0 | |
| 25/09/2007 |
8.46
|
55,140 | 8.05 | 8.46 | 8.40 | 30,640 | 0 | 0 | |
| 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 | |