| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-04-01) |
-0.30 | -1.26% | 215,024,300 | -49,853,524 | -203.0 |
23.20
24.10
23.50
|
|
2 tháng
(2026-03-02) |
-0.45 | -1.88% | 539,209,700 | -43,523,024 | -51.1 |
21.70
24.10
23.50
|
|
3 tháng
(2026-02-02) |
-0.25 | -1.05% | 762,557,200 | -99,113,924 | -1,352.5 |
21.70
24.55
23.50
|
|
6 tháng
(2025-11-03) |
-1.95 | -7.66% | 1,457,770,200 | -159,186,224 | -2,795.9 |
21.70
26
23.50
|
|
12 tháng
(2025-05-06) |
3.45 | 17.19% | 3,372,523,100 | -163,566,261 | -2,925.7 |
20.05
29.45
23.50
|
|
24 tháng
(2024-05-13) |
4.06 | 20.88% | 5,443,912,700 | -165,717,648 | -2,956.3 |
18.21
29.45
23.50
|
|
36 tháng
(2023-05-17) |
8.90 | 60.98% | 7,612,637,300 | -165,773,448 | -2,957.9 |
14.60
29.45
23.50
|
|
60 tháng
(2021-05-27) |
9.17 | 63.96% | 10,071,758,600 | -165,831,115 | -2,960.7 |
10.26
29.45
23.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |