| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-2.20 | -2.95% | 228,204,900 | 8,008,316 | 0 |
71.20
77.70
71.60
|
|
2 tháng
(2026-04-20) |
-4.60 | -5.98% | 418,889,400 | -47,285,589 | 0 |
70
77.70
71.60
|
|
3 tháng
(2026-03-20) |
-2.30 | -3.08% | 605,110,800 | -77,457,217 | -1,429.5 |
70
79.10
71.60
|
|
6 tháng
(2025-12-22) |
-21.40 | -22.84% | 1,304,433,200 | -178,148,017 | -10,462.8 |
70
106.10
71.60
|
|
12 tháng
(2025-06-23) |
-27.44 | -27.51% | 2,463,166,600 | -219,600,249 | -14,635.0 |
70
110.95
71.60
|
|
24 tháng
(2024-06-28) |
-38.29 | -34.62% | 3,700,558,700 | -296,424,654 | -25,193.3 |
70
131.67
71.60
|
|
36 tháng
(2023-07-04) |
18.39 | 34.12% | 4,417,666,700 | -336,043,505 | -30,444.5 |
53.91
131.67
71.60
|
|
60 tháng
(2021-07-14) |
29.51 | 68.98% | 5,223,339,800 | -333,754,386 | -30,126.5 |
40.97
131.67
71.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/03/2007 |
13.72
|
100,430 | 14.11 | 14.11 | 13.67 | 51,920 | 30,500 | 0 | |
| 19/03/2007 |
14.11
|
105,730 | 14.11 | 14.65 | 14.11 | 56,210 | 27,110 | 0 | |
| 16/03/2007 |
14.11
|
102,100 | 13.45 | 14.11 | 13.45 | 16,710 | 10,200 | 0 | |
| 15/03/2007 |
13.45
|
102,590 | 14.16 | 14.16 | 13.45 | 21,300 | 63,480 | 0 | |
| 14/03/2007 |
14.16
|
57,450 | 14.89 | 14.89 | 14.16 | 12,480 | 11,370 | 0 | |
| 13/03/2007 |
14.89
|
74,620 | 14.89 | 14.94 | 14.21 | 50,280 | 32,000 | 0 | |
| 12/03/2007 |
14.89
|
87,310 | 14.65 | 14.89 | 14.65 | 64,330 | 1,200 | 0 | |
| 09/03/2007 |
14.65
|
56,050 | 14.65 | 15.14 | 14.65 | 27,450 | 27,990 | 0 | |
| 08/03/2007 |
14.65
|
85,390 | 14.89 | 14.89 | 14.28 | 23,160 | 47,600 | 0 | |
| 07/03/2007 |
14.89
|
43,980 | 14.75 | 15.26 | 14.89 | 7,730 | 3,100 | 0 | |
| 06/03/2007: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 06/03/2007 |
14.75
|
200,880 | 15.49 | 15.49 | 14.75 | 23,500 | 182,210 | 0 | |
| 05/03/2007 |
15.49
|
125,170 | 15.73 | 15.73 | 15.49 | 87,640 | 30,940 | 0 | |
| 02/03/2007 |
15.73
|
163,420 | 15.00 | 15.73 | 15.30 | 136,640 | 4,110 | 0 | |
| 01/03/2007 |
15.00
|
98,850 | 15.42 | 15.42 | 14.88 | 17,790 | 66,950 | 0 | |
| 28/02/2007 |
15.42
|
69,560 | 16.22 | 16.22 | 15.42 | 53,680 | 34,210 | 0 | |
| 27/02/2007 |
16.22
|
289,680 | 15.61 | 16.39 | 16.22 | 239,840 | 28,030 | 0 | |
| 26/02/2007 |
15.61
|
231,310 | 14.88 | 15.61 | 15.61 | 218,110 | 45,780 | 0 | |
| 15/02/2007 |
14.88
|
59,720 | 14.88 | 14.88 | 14.88 | 8,280 | 36,430 | 0 | |
| 14/02/2007 |
14.88
|
79,810 | 15.37 | 15.37 | 14.88 | 35,210 | 39,020 | 0 | |
| 13/02/2007 |
15.37
|
160,600 | 14.69 | 15.42 | 15.12 | 148,050 | 4,960 | 0 | |
| 12/02/2007 |
14.69
|
60,490 | 14.00 | 14.69 | 14.69 | 46,250 | 5,840 | 0 | |
| 09/02/2007 |
14.00
|
194,380 | 14.73 | 14.73 | 14.00 | 75,630 | 181,940 | 0 | |
| 08/02/2007 |
14.73
|
103,880 | 15.49 | 15.49 | 14.73 | 300 | 88,280 | 0 | |
| 07/02/2007 |
15.49
|
116,470 | 15.25 | 15.49 | 14.78 | 89,840 | 0 | 0 | |
| 06/02/2007 |
15.25
|
195,540 | 14.61 | 15.25 | 14.39 | 134,490 | 123,800 | 0 | |
| 05/02/2007 |
14.61
|
110,440 | 15.37 | 15.37 | 14.61 | 21,890 | 86,920 | 0 | |
| 02/02/2007 |
15.37
|
500,660 | 15.12 | 15.37 | 15.37 | 0 | 0 | 0 | |
| 01/02/2007 |
15.12
|
736,990 | 15.73 | 15.78 | 15.12 | 77,220 | 4,620 | 0 | |
| 31/01/2007 |
15.73
|
1,993,480 | 15.49 | 15.73 | 15.56 | 239,280 | 99,000 | 0 | |
| 30/01/2007 |
15.49
|
258,290 | 14.76 | 15.49 | 15.37 | 241,200 | 0 | 0 | |
| 29/01/2007 |
14.76
|
201,310 | 14.15 | 14.76 | 14.27 | 179,480 | 0 | 0 | |
| 26/01/2007 |
14.15
|
129,240 | 14.15 | 14.37 | 13.90 | 73,070 | 67,400 | 0 | |
| 25/01/2007 |
14.15
|
142,420 | 14.15 | 14.15 | 14.15 | 62,800 | 460 | 0 | |
| 24/01/2007 |
14.15
|
156,420 | 14.69 | 14.69 | 14.15 | 89,760 | 1,570 | 0 | |
| 23/01/2007 |
14.69
|
243,990 | 14.64 | 14.69 | 14.64 | 129,980 | 0 | 0 | |
| 22/01/2007 |
14.64
|
461,630 | 14.10 | 14.78 | 14.64 | 0 | 0 | 0 | |
| 19/01/2007 |
14.10
|
95,290 | 13.44 | 14.10 | 14.10 | 80,700 | 3,900 | 0 | |
| 18/01/2007 |
13.44
|
282,430 | 13.42 | 13.44 | 12.76 | 93,870 | 135,170 | 0 | |
| 17/01/2007 |
13.42
|
145,870 | 14.10 | 14.61 | 13.42 | 92,880 | 1,200 | 0 | |
| 16/01/2007 |
14.10
|
339,760 | 13.44 | 14.10 | 14.10 | 328,880 | 500 | 0 | |
| 15/01/2007 |
13.44
|
274,290 | 12.81 | 13.44 | 13.05 | 165,670 | 0 | 0 | |
| 12/01/2007 |
12.81
|
279,710 | 12.20 | 12.81 | 12.81 | 205,400 | 10,280 | 0 | |
| 11/01/2007 |
12.20
|
283,920 | 12.08 | 12.20 | 12.20 | 155,740 | 75,000 | 0 | |
| 10/01/2007 |
12.08
|
314,250 | 11.95 | 12.08 | 11.95 | 223,140 | 80,300 | 0 | |
| 09/01/2007 |
11.95
|
225,270 | 11.95 | 12.08 | 11.95 | 136,990 | 50,900 | 0 | |
| 08/01/2007 |
11.95
|
351,470 | 12.08 | 12.44 | 11.95 | 269,470 | 0 | 0 | |
| 05/01/2007 |
12.08
|
377,800 | 11.51 | 12.08 | 12.08 | 355,550 | 41,900 | 0 | |
| 04/01/2007 |
11.51
|
148,510 | 10.98 | 11.51 | 11.51 | 132,600 | 140 | 0 | |
| 03/01/2007 |
10.98
|
74,660 | 10.73 | 10.98 | 10.73 | 6,340 | 0 | 0 | |
| 02/01/2007 |
10.73
|
81,170 | 11.22 | 11.22 | 10.73 | 0 | 0 | 0 | |
| 29/12/2006 |
11.22
|
69,760 | 11.71 | 11.71 | 11.22 | 3,880 | 7,470 | 0 | |
| 28/12/2006 |
11.71
|
144,840 | 11.71 | 11.71 | 11.47 | 120,470 | 0 | 0 | |
| 27/12/2006 |
11.71
|
413,230 | 11.20 | 11.71 | 11.20 | 351,980 | 0 | 0 | |
| 26/12/2006 |
11.20
|
300,150 | 10.68 | 11.20 | 10.17 | 111,970 | 0 | 0 | |
| 25/12/2006 |
10.68
|
22,140 | 11.25 | 11.25 | 10.68 | 11,200 | 0 | 0 | |
| 22/12/2006 |
11.25
|
143,500 | 11.83 | 11.83 | 11.25 | 116,690 | 0 | 0 | |
| 21/12/2006 |
11.83
|
156,400 | 12.44 | 12.44 | 11.83 | 82,420 | 0 | 0 | |
| 20/12/2006 |
12.44
|
220,120 | 11.86 | 12.44 | 12.44 | 121,680 | 0 | 0 | |
| 19/12/2006 |
11.86
|
137,520 | 11.29 | 11.86 | 11.86 | 46,450 | 0 | 0 | |
| 18/12/2006 |
11.29
|
215,790 | 10.76 | 11.29 | 11.29 | 123,310 | 0 | 0 | |
| 15/12/2006 |
10.76
|
265,300 | 10.25 | 10.76 | 10.76 | 61,650 | 60,000 | 0 | |
| 14/12/2006 |
10.25
|
280,710 | 9.76 | 10.25 | 10.25 | 178,460 | 0 | 0 | |
| 13/12/2006 |
9.76
|
83,530 | 9.76 | 9.76 | 9.76 | 1,240 | 0 | 0 | |
| 30/11/-0001 |
3.54
|
1,887,400 | 3.55 | 3.55 | 3.52 | 0 | 0 | 0 | |