| 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) |
|
| 28/03/2007 |
8.08
|
186,060 | 8.17 | 8.17 | 7.99 | 51,600 | 125,130 | 0 | |
| 27/03/2007 |
8.17
|
242,890 | 8.17 | 8.26 | 8.17 | 192,460 | 97,470 | 0 | |
| 26/03/2007 |
8.17
|
229,240 | 8.17 | 8.17 | 7.99 | 169,470 | 74,610 | 0 | |
| 23/03/2007 |
8.17
|
175,360 | 8.17 | 8.26 | 8.17 | 46,220 | 18,000 | 0 | |
| 22/03/2007 |
8.17
|
188,980 | 8.44 | 8.44 | 8.17 | 70,240 | 113,280 | 0 | |
| 21/03/2007 |
8.44
|
239,740 | 8.49 | 8.49 | 8.40 | 114,380 | 146,780 | 0 | |
| 20/03/2007 |
8.49
|
204,210 | 8.71 | 8.71 | 8.40 | 117,920 | 64,940 | 0 | |
| 19/03/2007 |
8.71
|
246,400 | 8.40 | 8.71 | 8.67 | 59,440 | 23,830 | 0 | |
| 16/03/2007 |
8.40
|
84,890 | 8.03 | 8.40 | 8.40 | 43,650 | 590 | 0 | |
| 15/03/2007 |
8.03
|
307,740 | 8.44 | 8.44 | 8.03 | 83,730 | 135,330 | 0 | |
| 14/03/2007 |
8.44
|
227,810 | 8.62 | 8.62 | 8.21 | 84,900 | 40,650 | 0 | |
| 13/03/2007 |
8.62
|
278,110 | 8.99 | 8.99 | 8.62 | 132,790 | 110,660 | 0 | |
| 12/03/2007 |
8.99
|
190,230 | 8.85 | 9.08 | 8.99 | 131,610 | 580 | 0 | |
| 09/03/2007 |
8.85
|
209,610 | 8.62 | 9.03 | 8.85 | 69,470 | 105,900 | 0 | |
| 08/03/2007 |
8.62
|
466,100 | 8.58 | 8.85 | 8.58 | 55,310 | 411,920 | 0 | |
| 07/03/2007 |
8.58
|
526,470 | 8.85 | 8.85 | 8.58 | 43,650 | 377,570 | 0 | |
| 06/03/2007 |
8.85
|
802,040 | 9.17 | 9.17 | 8.71 | 432,420 | 743,980 | 0 | |
| 05/03/2007 |
9.17
|
464,150 | 9.08 | 9.17 | 9.08 | 265,410 | 146,140 | 0 | |
| 02/03/2007 |
9.08
|
346,450 | 8.99 | 9.08 | 8.99 | 191,490 | 140,380 | 0 | |
| 01/03/2007 |
8.99
|
387,460 | 9.17 | 9.53 | 8.94 | 50,810 | 288,650 | 0 | |
| 28/02/2007 |
9.17
|
389,060 | 9.62 | 9.62 | 9.17 | 265,530 | 153,580 | 0 | |
| 27/02/2007 |
9.62
|
255,800 | 9.17 | 9.62 | 9.62 | 190,980 | 82,840 | 0 | |
| 26/02/2007 |
9.17
|
660,320 | 8.76 | 9.17 | 9.17 | 523,890 | 277,900 | 0 | |
| 15/02/2007 |
8.76
|
455,620 | 8.67 | 8.76 | 8.30 | 71,450 | 424,910 | 0 | |
| 14/02/2007 |
8.67
|
128,220 | 8.94 | 8.94 | 8.67 | 47,400 | 90,780 | 0 | |
| 13/02/2007 |
8.94
|
561,220 | 8.53 | 8.94 | 8.94 | 532,220 | 299,150 | 0 | |
| 12/02/2007 |
8.53
|
583,280 | 8.21 | 8.53 | 8.21 | 133,990 | 505,920 | 0 | |
| 09/02/2007 |
8.21
|
165,450 | 8.62 | 8.62 | 8.21 | 51,520 | 151,450 | 0 | |
| 08/02/2007 |
8.62
|
131,790 | 9.08 | 9.08 | 8.62 | 75,820 | 130,290 | 0 | |
| 07/02/2007 |
9.08
|
384,400 | 8.71 | 9.08 | 8.71 | 338,390 | 25,960 | 0 | |
| 06/02/2007 |
8.71
|
264,770 | 8.30 | 8.71 | 8.53 | 178,470 | 84,830 | 0 | |
| 05/02/2007 |
8.30
|
569,920 | 8.71 | 8.76 | 8.30 | 325,460 | 271,000 | 0 | |
| 02/02/2007 |
8.71
|
623,160 | 8.30 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 01/02/2007 |
8.30
|
1,619,550 | 7.94 | 8.30 | 8.30 | 776,290 | 160,250 | 0 | |
| 31/01/2007: Cổ tức tiền mặt tỉ lệ: 10% Quyền mua cổ phiếu: 20/1 Giá: 10 (Volume + 5%, Ratio=0.05) | |||||||||
| 31/01/2007 |
7.94
|
313,460 | 7.58 | 7.94 | 7.94 | 136,020 | 91,000 | 0 | |
| 30/01/2007 |
7.58
|
176,850 | 7.24 | 7.58 | 7.58 | 178,170 | 149,600 | 0 | |
| 29/01/2007 |
7.24
|
458,160 | 6.90 | 7.24 | 7.20 | 225,950 | 376,400 | 0 | |
| 26/01/2007 |
6.90
|
1,281,380 | 7.24 | 7.24 | 6.90 | 619,310 | 1,116,580 | 0 | |
| 25/01/2007 |
7.24
|
346,630 | 7.58 | 7.58 | 7.24 | 206,450 | 276,440 | 0 | |
| 24/01/2007 |
7.58
|
393,000 | 7.97 | 7.97 | 7.58 | 207,400 | 88,670 | 0 | |
| 23/01/2007 |
7.97
|
562,420 | 7.97 | 7.97 | 7.97 | 219,250 | 371,080 | 0 | |
| 22/01/2007 |
7.97
|
478,710 | 8.36 | 8.66 | 7.97 | 1,010 | 0 | 0 | |
| 19/01/2007 |
8.36
|
849,060 | 7.97 | 8.36 | 8.36 | 617,460 | 615,290 | 0 | |
| 18/01/2007 |
7.97
|
1,006,310 | 7.76 | 7.97 | 7.37 | 162,510 | 784,800 | 0 | |
| 17/01/2007 |
7.76
|
746,180 | 8.15 | 8.53 | 7.76 | 554,620 | 288,000 | 0 | |
| 16/01/2007 |
8.15
|
210,990 | 7.76 | 8.15 | 8.15 | 192,730 | 99,600 | 0 | |
| 15/01/2007 |
7.76
|
280,140 | 7.41 | 7.76 | 7.76 | 240,100 | 95,850 | 0 | |
| 12/01/2007 |
7.41
|
452,040 | 7.07 | 7.41 | 7.41 | 354,700 | 282,690 | 0 | |
| 11/01/2007 |
7.07
|
283,110 | 6.77 | 7.07 | 7.07 | 187,380 | 136,000 | 0 | |
| 10/01/2007 |
6.77
|
329,410 | 6.46 | 6.77 | 6.77 | 180,570 | 175,340 | 0 | |
| 09/01/2007 |
6.46
|
439,530 | 6.16 | 6.46 | 6.46 | 291,520 | 53,970 | 0 | |
| 08/01/2007 |
6.16
|
651,110 | 6.16 | 6.46 | 6.16 | 554,990 | 235,670 | 0 | |
| 05/01/2007 |
6.16
|
632,890 | 5.90 | 6.16 | 6.16 | 554,740 | 335,000 | 0 | |
| 04/01/2007 |
5.90
|
639,430 | 5.65 | 5.90 | 5.90 | 442,660 | 550,670 | 0 | |
| 03/01/2007 |
5.65
|
246,270 | 5.39 | 5.65 | 5.56 | 228,930 | 50,500 | 0 | |
| 02/01/2007 |
5.39
|
203,280 | 5.39 | 5.43 | 5.39 | 172,160 | 0 | 0 | |
| 29/12/2006 |
5.39
|
145,970 | 5.34 | 5.39 | 5.34 | 96,070 | 0 | 0 | |
| 28/12/2006 |
5.34
|
325,280 | 5.17 | 5.39 | 5.34 | 237,400 | 160,560 | 0 | |
| 27/12/2006 |
5.17
|
220,640 | 5.39 | 5.52 | 5.17 | 7,690 | 175,960 | 0 | |
| 26/12/2006 |
5.39
|
358,820 | 5.17 | 5.39 | 5.09 | 145,400 | 227,770 | 0 | |
| 25/12/2006 |
5.17
|
534,840 | 5.26 | 5.26 | 5.00 | 150,100 | 313,340 | 0 | |
| 22/12/2006 |
5.26
|
178,830 | 5.52 | 5.52 | 5.26 | 130,100 | 9,900 | 0 | |
| 21/12/2006 |
5.52
|
428,770 | 5.77 | 5.77 | 5.52 | 343,690 | 154,290 | 0 | |
| 20/12/2006 |
5.77
|
377,920 | 5.77 | 5.86 | 5.77 | 244,200 | 174,750 | 0 | |
| 19/12/2006 |
5.77
|
394,200 | 5.65 | 5.77 | 5.65 | 152,770 | 239,000 | 0 | |
| 18/12/2006 |
5.65
|
508,320 | 5.86 | 5.86 | 5.60 | 0 | 0 | 0 | |
| 15/12/2006 |
5.86
|
315,520 | 5.99 | 5.99 | 5.86 | 67,700 | 162,000 | 0 | |
| 14/12/2006 |
5.99
|
687,590 | 5.99 | 6.25 | 5.99 | 365,220 | 424,060 | 0 | |
| 13/12/2006 |
5.99
|
716,990 | 5.73 | 5.99 | 5.99 | 97,140 | 441,490 | 0 | |
| 12/12/2006 |
5.73
|
518,940 | 5.69 | 5.95 | 5.73 | 143,290 | 32,350 | 0 | |
| 11/12/2006 |
5.69
|
129,570 | 5.43 | 5.69 | 5.69 | 58,800 | 10,080 | 0 | |
| 08/12/2006 |
5.43
|
107,230 | 5.17 | 5.43 | 5.43 | 22,800 | 27,000 | 0 | |
| 07/12/2006 |
5.17
|
204,350 | 4.96 | 5.17 | 5.17 | 9,980 | 120 | 0 | |
| 06/12/2006 |
4.96
|
515,800 | 4.74 | 4.96 | 4.91 | 310,090 | 301,100 | 0 | |
| 05/12/2006 |
4.74
|
180,310 | 4.65 | 4.74 | 4.70 | 87,000 | 2,300 | 0 | |
| 04/12/2006 |
4.65
|
256,710 | 4.53 | 4.65 | 4.57 | 170,250 | 100 | 0 | |
| 01/12/2006 |
4.53
|
188,410 | 4.57 | 4.57 | 4.53 | 112,300 | 190 | 0 | |
| 30/11/2006 |
4.57
|
178,150 | 4.35 | 4.57 | 4.35 | 0 | 0 | 0 | |
| 29/11/2006 |
4.35
|
364,480 | 4.53 | 4.53 | 4.31 | 0 | 0 | 0 | |
| 28/11/2006 |
4.53
|
473,350 | 4.61 | 4.65 | 4.53 | 0 | 0 | 0 | |
| 27/11/2006 |
4.61
|
227,280 | 4.83 | 5.04 | 4.61 | 0 | 0 | 0 | |
| 24/11/2006 |
4.83
|
582,230 | 4.61 | 4.83 | 4.83 | 0 | 0 | 0 | |
| 23/11/2006 |
4.61
|
441,920 | 4.40 | 4.61 | 4.61 | 0 | 0 | 0 | |
| 22/11/2006 |
4.40
|
392,360 | 4.35 | 4.40 | 4.35 | 0 | 0 | 0 | |
| 21/11/2006 |
4.35
|
485,920 | 4.18 | 4.35 | 4.29 | 0 | 0 | 0 | |
| 20/11/2006 |
4.18
|
563,440 | 4.05 | 4.24 | 4.18 | 0 | 0 | 0 | |
| 17/11/2006 |
4.05
|
459,230 | 3.90 | 4.05 | 3.92 | 0 | 0 | 0 | |
| 16/11/2006 |
3.90
|
621,760 | 3.92 | 3.92 | 3.86 | 0 | 0 | 0 | |
| 15/11/2006 |
3.92
|
322,310 | 3.75 | 3.92 | 3.92 | 0 | 0 | 0 | |
| 14/11/2006 |
3.75
|
227,990 | 3.58 | 3.75 | 3.75 | 0 | 0 | 0 | |
| 13/11/2006 |
3.58
|
187,680 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 | |
| 10/11/2006 |
3.58
|
222,840 | 3.53 | 3.60 | 3.58 | 0 | 0 | 0 | |
| 09/11/2006 |
3.53
|
135,820 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
| 08/11/2006 |
3.53
|
147,980 | 3.49 | 3.53 | 3.51 | 0 | 0 | 0 | |
| 07/11/2006 |
3.49
|
41,630 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 06/11/2006 |
3.49
|
30,020 | 3.47 | 3.49 | 3.47 | 0 | 0 | 0 | |
| 03/11/2006 |
3.47
|
17,410 | 3.49 | 3.49 | 3.47 | 0 | 0 | 0 | |
| 02/11/2006 |
3.49
|
63,110 | 3.53 | 3.53 | 3.49 | 0 | 0 | 0 | |
| 01/11/2006 |
3.53
|
88,780 | 3.45 | 3.53 | 3.49 | 0 | 0 | 0 | |
| 31/10/2006 |
3.45
|
126,780 | 3.47 | 3.47 | 3.40 | 0 | 0 | 0 | |