| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-07-01) |
6 | 10.87% | 97,612,400 | 23,275,549 | 0 |
54.90
61.20
60.90
|
|
2 tháng
(2026-06-01) |
3.98 | 6.95% | 158,011,400 | 16,416,189 | 0 |
54.80
61.20
60.90
|
|
3 tháng
(2026-05-04) |
2.23 | 3.79% | 229,146,100 | 12,982,182 | 0 |
54.80
61.20
60.90
|
|
6 tháng
(2026-02-02) |
-9.10 | -12.94% | 560,744,700 | 17,125,890 | 240.4 |
54.80
70.30
60.90
|
|
12 tháng
(2025-08-05) |
5.29 | 9.47% | 1,268,737,700 | 39,148,863 | 1,601.8 |
53.25
71.07
60.90
|
|
24 tháng
(2024-08-12) |
-3.03 | -4.71% | 2,179,335,900 | 1,909,440 | -16.8 |
46.72
71.07
60.90
|
|
36 tháng
(2023-08-16) |
-1.83 | -2.90% | 3,046,069,200 | -63,467,800 | -4,262.5 |
46.72
71.07
60.90
|
|
60 tháng
(2021-08-26) |
-7.21 | -10.54% | 4,240,378,200 | -75,306,301 | -4,606.8 |
46.72
73.20
60.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/09/2007 |
7.68
|
63,920 | 7.77 | 7.90 | 7.64 | 18,130 | 0 | 0 | |
| 25/09/2007 |
7.77
|
277,700 | 7.46 | 7.77 | 7.55 | 203,900 | 170,600 | 0 | |
| 24/09/2007 |
7.46
|
101,360 | 7.37 | 7.46 | 7.33 | 48,000 | 47,960 | 0 | |
| 21/09/2007 |
7.37
|
71,420 | 7.46 | 7.46 | 7.33 | 22,000 | 23,000 | 0 | |
| 20/09/2007 |
7.46
|
97,500 | 7.37 | 7.46 | 7.37 | 45,670 | 38,080 | 0 | |
| 19/09/2007 |
7.37
|
102,640 | 7.37 | 7.41 | 7.33 | 83,330 | 49,330 | 0 | |
| 18/09/2007 |
7.37
|
83,590 | 7.37 | 7.37 | 7.28 | 78,630 | 11,650 | 0 | |
| 17/09/2007 |
7.37
|
106,560 | 7.33 | 7.37 | 7.28 | 86,620 | 16,440 | 0 | |
| 14/09/2007 |
7.33
|
175,130 | 7.19 | 7.33 | 7.19 | 152,380 | 380 | 0 | |
| 13/09/2007 |
7.19
|
35,010 | 7.15 | 7.19 | 7.15 | 24,810 | 0 | 0 | |
| 12/09/2007 |
7.15
|
71,030 | 7.15 | 7.24 | 7.15 | 40,400 | 100 | 0 | |
| 11/09/2007 |
7.15
|
46,810 | 7.10 | 7.19 | 7.10 | 32,020 | 4,760 | 0 | |
| 10/09/2007 |
7.10
|
107,400 | 7.19 | 7.24 | 7.10 | 5,500 | 73,380 | 0 | |
| 07/09/2007 |
7.19
|
176,010 | 7.10 | 7.19 | 7.15 | 135,280 | 76,620 | 0 | |
| 06/09/2007 |
7.10
|
125,960 | 7.06 | 7.15 | 7.06 | 18,030 | 24,090 | 0 | |
| 05/09/2007 |
7.06
|
243,060 | 7.28 | 7.28 | 7.06 | 142,890 | 58,890 | 0 | |
| 04/09/2007 |
7.28
|
228,820 | 7.10 | 7.28 | 7.15 | 174,780 | 125,810 | 0 | |
| 31/08/2007 |
7.10
|
285,630 | 7.19 | 7.19 | 7.10 | 118,690 | 103,280 | 0 | |
| 30/08/2007 |
7.19
|
210,440 | 7.19 | 7.19 | 7.10 | 137,070 | 60,000 | 0 | |
| 29/08/2007 |
7.19
|
72,550 | 7.24 | 7.24 | 7.15 | 12,140 | 38,800 | 0 | |
| 28/08/2007 |
7.24
|
120,650 | 7.33 | 7.33 | 7.19 | 45,380 | 84,780 | 0 | |
| 27/08/2007 |
7.33
|
116,230 | 7.28 | 7.33 | 7.24 | 77,720 | 38,310 | 0 | |
| 24/08/2007 |
7.28
|
74,860 | 7.28 | 7.33 | 7.28 | 27,500 | 51,540 | 0 | |
| 23/08/2007 |
7.28
|
37,520 | 7.28 | 7.28 | 7.24 | 26,140 | 31,420 | 0 | |
| 22/08/2007 |
7.28
|
135,660 | 7.33 | 7.46 | 7.28 | 100,420 | 58,900 | 0 | |
| 21/08/2007 |
7.33
|
117,870 | 7.24 | 7.33 | 7.24 | 87,110 | 100,000 | 0 | |
| 20/08/2007 |
7.24
|
180,820 | 7.28 | 7.28 | 7.10 | 95,160 | 149,740 | 0 | |
| 17/08/2007 |
7.28
|
129,510 | 7.33 | 7.33 | 7.24 | 74,900 | 115,990 | 0 | |
| 16/08/2007 |
7.33
|
153,860 | 7.46 | 7.46 | 7.33 | 67,430 | 134,000 | 0 | |
| 15/08/2007 |
7.46
|
105,970 | 7.50 | 7.50 | 7.41 | 77,500 | 83,300 | 0 | |
| 14/08/2007 |
7.50
|
97,410 | 7.46 | 7.55 | 7.46 | 66,110 | 86,130 | 0 | |
| 13/08/2007 |
7.46
|
82,070 | 7.64 | 7.64 | 7.46 | 38,280 | 50,600 | 0 | |
| 10/08/2007 |
7.64
|
70,360 | 7.64 | 7.64 | 7.46 | 44,680 | 51,250 | 0 | |
| 09/08/2007 |
7.64
|
77,200 | 7.41 | 7.68 | 7.64 | 52,580 | 26,420 | 0 | |
| 08/08/2007 |
7.41
|
116,730 | 7.33 | 7.55 | 7.33 | 38,380 | 109,140 | 0 | |
| 07/08/2007 |
7.33
|
122,520 | 7.55 | 7.64 | 7.33 | 27,410 | 115,330 | 0 | |
| 06/08/2007 |
7.55
|
41,750 | 7.64 | 7.68 | 7.55 | 26,580 | 20,430 | 0 | |
| 03/08/2007 |
7.64
|
60,620 | 7.77 | 7.77 | 7.64 | 36,160 | 17,390 | 0 | |
| 02/08/2007 |
7.77
|
98,310 | 7.86 | 7.86 | 7.73 | 84,610 | 90,330 | 0 | |
| 01/08/2007 |
7.86
|
194,280 | 7.90 | 7.90 | 7.77 | 161,050 | 164,100 | 0 | |
| 31/07/2007 |
7.90
|
177,480 | 7.86 | 7.90 | 7.50 | 165,590 | 159,260 | 0 | |
| 30/07/2007 |
7.86
|
91,880 | 7.64 | 7.90 | 7.64 | 1,010 | 0 | 0 | |
| 27/07/2007 |
7.64
|
58,010 | 7.90 | 7.90 | 7.64 | 7,000 | 41,820 | 0 | |
| 26/07/2007 |
7.90
|
75,290 | 7.99 | 7.99 | 7.90 | 73,160 | 50,600 | 0 | |
| 25/07/2007 |
7.99
|
140,080 | 7.99 | 7.99 | 7.90 | 137,300 | 100,280 | 0 | |
| 24/07/2007 |
7.99
|
138,480 | 7.90 | 7.99 | 7.90 | 135,080 | 103,880 | 0 | |
| 23/07/2007 |
7.90
|
58,360 | 7.81 | 7.90 | 7.68 | 46,960 | 27,600 | 0 | |
| 20/07/2007 |
7.81
|
18,340 | 7.86 | 7.86 | 7.81 | 7,240 | 9,220 | 0 | |
| 19/07/2007 |
7.86
|
47,610 | 7.90 | 7.90 | 7.86 | 42,740 | 14,440 | 0 | |
| 18/07/2007 |
7.90
|
58,160 | 7.90 | 7.90 | 7.90 | 47,560 | 47,270 | 0 | |
| 17/07/2007 |
7.90
|
129,760 | 7.95 | 7.95 | 7.90 | 93,350 | 74,140 | 0 | |
| 16/07/2007 |
7.95
|
126,740 | 7.99 | 7.99 | 7.90 | 110,300 | 45,880 | 0 | |
| 13/07/2007 |
7.99
|
59,480 | 8.08 | 8.08 | 7.99 | 43,750 | 33,460 | 0 | |
| 12/07/2007 |
8.08
|
48,520 | 8.12 | 8.12 | 8.04 | 42,140 | 800 | 0 | |
| 11/07/2007 |
8.12
|
100,490 | 8.12 | 8.12 | 8.12 | 24,450 | 50,100 | 0 | |
| 10/07/2007 |
8.12
|
108,210 | 7.99 | 8.12 | 8.12 | 87,630 | 11,280 | 0 | |
| 09/07/2007 |
7.99
|
148,220 | 7.99 | 7.99 | 7.90 | 122,470 | 105,620 | 0 | |
| 06/07/2007 |
7.99
|
159,250 | 8.12 | 8.12 | 7.95 | 107,350 | 119,320 | 0 | |
| 05/07/2007 |
8.12
|
307,040 | 7.95 | 8.12 | 7.99 | 304,070 | 54,350 | 0 | |
| 04/07/2007 |
7.95
|
28,390 | 7.59 | 7.95 | 7.86 | 27,890 | 1,380 | 0 | |
| 03/07/2007 |
7.59
|
153,330 | 7.77 | 7.77 | 7.55 | 97,840 | 127,330 | 0 | |
| 02/07/2007 |
7.77
|
78,840 | 7.99 | 7.99 | 7.77 | 27,390 | 64,050 | 0 | |
| 29/06/2007 |
7.99
|
65,620 | 7.99 | 7.99 | 7.99 | 59,340 | 8,900 | 0 | |
| 28/06/2007 |
7.99
|
82,870 | 7.99 | 7.99 | 7.95 | 45,100 | 47,660 | 0 | |
| 27/06/2007: Cổ tức tiền mặt tỉ lệ: 19% | |||||||||
| 27/06/2007 |
7.99
|
166,410 | 8.08 | 8.17 | 7.99 | 40,930 | 150,020 | 0 | |
| 26/06/2007 |
8.08
|
89,890 | 8.08 | 8.13 | 8.08 | 80,650 | 58,030 | 0 | |
| 25/06/2007 |
8.08
|
88,810 | 8.08 | 8.17 | 8.08 | 83,300 | 29,970 | 0 | |
| 22/06/2007 |
8.08
|
105,360 | 8.00 | 8.13 | 8.00 | 86,250 | 20,230 | 0 | |
| 21/06/2007 |
8.00
|
75,870 | 8.04 | 8.04 | 7.95 | 8,600 | 56,150 | 0 | |
| 20/06/2007 |
8.04
|
74,050 | 8.13 | 8.13 | 8.04 | 62,170 | 60,440 | 0 | |
| 19/06/2007 |
8.13
|
122,990 | 8.17 | 8.17 | 8.13 | 106,020 | 60,500 | 0 | |
| 18/06/2007 |
8.17
|
275,040 | 8.17 | 8.17 | 7.91 | 175,390 | 219,050 | 0 | |
| 15/06/2007 |
8.17
|
140,170 | 8.13 | 8.17 | 8.13 | 132,120 | 50,200 | 0 | |
| 14/06/2007 |
8.13
|
120,210 | 8.13 | 8.13 | 8.13 | 116,880 | 85,000 | 0 | |
| 13/06/2007 |
8.13
|
72,890 | 8.04 | 8.13 | 8.13 | 60,840 | 19,540 | 0 | |
| 12/06/2007 |
8.04
|
109,220 | 8.08 | 8.08 | 7.87 | 47,220 | 91,500 | 0 | |
| 11/06/2007 |
8.08
|
102,410 | 8.26 | 8.26 | 7.91 | 23,720 | 71,140 | 0 | |
| 08/06/2007 |
8.26
|
158,090 | 8.08 | 8.26 | 7.95 | 116,730 | 78,250 | 0 | |
| 07/06/2007 |
8.08
|
118,920 | 8.08 | 8.08 | 7.91 | 21,420 | 91,780 | 0 | |
| 06/06/2007 |
8.08
|
142,080 | 8.13 | 8.13 | 8.00 | 48,400 | 107,790 | 0 | |
| 05/06/2007 |
8.13
|
80,530 | 8.26 | 8.26 | 8.13 | 71,280 | 30,500 | 0 | |
| 04/06/2007 |
8.26
|
132,720 | 8.26 | 8.26 | 8.26 | 129,630 | 105,550 | 0 | |
| 01/06/2007 |
8.26
|
175,210 | 8.13 | 8.26 | 8.26 | 169,580 | 113,060 | 0 | |
| 31/05/2007 |
8.13
|
176,510 | 8.13 | 8.26 | 8.13 | 128,730 | 146,250 | 0 | |
| 30/05/2007 |
8.13
|
90,730 | 8.26 | 8.26 | 8.13 | 23,700 | 84,620 | 0 | |
| 29/05/2007 |
8.26
|
118,270 | 8.26 | 8.26 | 8.26 | 79,100 | 87,990 | 0 | |
| 28/05/2007 |
8.26
|
186,670 | 8.17 | 8.57 | 8.26 | 155,620 | 130,460 | 0 | |
| 25/05/2007 |
8.17
|
144,660 | 8.26 | 8.26 | 8.13 | 80,660 | 134,270 | 0 | |
| 24/05/2007 |
8.26
|
63,010 | 8.48 | 8.48 | 8.26 | 45,020 | 48,390 | 0 | |
| 23/05/2007 |
8.48
|
335,350 | 8.44 | 8.48 | 8.44 | 291,170 | 133,730 | 0 | |
| 22/05/2007 |
8.44
|
280,050 | 8.39 | 8.44 | 8.39 | 240,140 | 125,700 | 0 | |
| 21/05/2007 |
8.39
|
228,820 | 8.35 | 8.39 | 8.35 | 210,220 | 100,500 | 0 | |
| 18/05/2007 |
8.35
|
160,590 | 8.13 | 8.35 | 8.13 | 149,980 | 60,620 | 0 | |
| 17/05/2007 |
8.13
|
188,690 | 7.78 | 8.13 | 7.95 | 151,010 | 72,310 | 0 | |
| 16/05/2007 |
7.78
|
380,320 | 8.04 | 8.04 | 7.78 | 178,290 | 371,920 | 0 | |
| 15/05/2007 |
8.04
|
220,620 | 8.17 | 8.26 | 8.04 | 173,470 | 156,830 | 0 | |
| 14/05/2007 |
8.17
|
182,020 | 8.26 | 8.26 | 8.17 | 132,330 | 146,770 | 0 | |
| 11/05/2007 |
8.26
|
133,620 | 8.44 | 8.44 | 8.26 | 45,310 | 101,140 | 0 | |
| 10/05/2007 |
8.44
|
210,130 | 8.52 | 8.52 | 8.44 | 206,020 | 90,900 | 0 | |
| 09/05/2007 |
8.52
|
465,430 | 8.52 | 8.61 | 8.52 | 421,390 | 166,810 | 0 | |