| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-18) |
-2.50 | -4.03% | 66,843,900 | 117,765 | 0 |
59.30
69.60
60.20
|
|
2 tháng
(2026-07-20) |
1.10 | 1.88% | 176,300,000 | 117,765 | 0 |
57.80
69.60
60.20
|
|
3 tháng
(2026-06-19) |
2.47 | 4.33% | 250,145,100 | 117,765 | 0 |
54.80
69.60
60.20
|
|
6 tháng
(2026-03-23) |
0.73 | 1.24% | 468,703,800 | 117,765 | 0 |
54.80
69.60
60.20
|
|
12 tháng
(2025-09-22) |
2.49 | 4.35% | 1,247,805,700 | 117,765 | 0 |
53.25
71.07
60.20
|
|
24 tháng
(2024-09-27) |
-3.69 | -5.83% | 2,243,389,300 | 117,765 | 0 |
46.72
71.07
60.20
|
|
36 tháng
(2023-10-03) |
-4.20 | -6.59% | 3,187,206,900 | 117,765 | 0 |
46.72
71.07
60.20
|
|
60 tháng
(2021-10-13) |
-12.48 | -17.31% | 4,407,503,500 | 21,871,357 | 1,879.9 |
46.72
72.64
60.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 08/05/2007 |
8.52
|
399,770 | 8.26 | 8.61 | 8.52 | 373,760 | 11,170 | 0 | |
| 07/05/2007 |
8.26
|
323,040 | 7.91 | 8.30 | 8.17 | 298,060 | 35,110 | 0 | |
| 04/05/2007 |
7.91
|
220,510 | 7.73 | 7.91 | 7.87 | 218,170 | 9,980 | 0 | |
| 03/05/2007 |
7.73
|
260,700 | 7.73 | 7.87 | 7.73 | 254,060 | 112,370 | 0 | |
| 02/05/2007 |
7.73
|
238,770 | 7.43 | 7.73 | 7.47 | 234,050 | 96,060 | 0 | |
| 25/04/2007 |
7.43
|
248,610 | 7.07 | 7.43 | 7.07 | 188,270 | 167,520 | 0 | |
| 24/04/2007 |
7.07
|
193,310 | 7.43 | 7.43 | 7.07 | 92,250 | 155,750 | 0 | |
| 23/04/2007 |
7.43
|
232,660 | 7.56 | 7.56 | 7.43 | 200,610 | 199,040 | 0 | |
| 20/04/2007 |
7.56
|
183,990 | 7.87 | 7.87 | 7.56 | 148,610 | 142,450 | 0 | |
| 19/04/2007 |
7.87
|
201,700 | 7.87 | 7.91 | 7.87 | 103,850 | 49,090 | 0 | |
| 18/04/2007 |
7.87
|
85,620 | 7.51 | 7.87 | 7.69 | 65,690 | 23,650 | 0 | |
| 17/04/2007 |
7.51
|
175,340 | 7.47 | 7.51 | 7.47 | 133,270 | 81,130 | 0 | |
| 16/04/2007 |
7.47
|
165,380 | 7.82 | 7.82 | 7.47 | 145,340 | 5,310 | 0 | |
| 13/04/2007 |
7.82
|
161,730 | 7.87 | 7.87 | 7.82 | 156,610 | 9,260 | 0 | |
| 12/04/2007 |
7.87
|
117,460 | 7.91 | 7.91 | 7.78 | 96,180 | 600 | 0 | |
| 11/04/2007 |
7.91
|
83,730 | 7.91 | 7.91 | 7.91 | 72,190 | 9,700 | 0 | |
| 10/04/2007 |
7.91
|
89,150 | 7.87 | 7.91 | 7.87 | 53,830 | 6,000 | 0 | |
| 09/04/2007 |
7.87
|
21,600 | 7.91 | 7.91 | 7.87 | 350 | 0 | 0 | |
| 06/04/2007 |
7.91
|
46,670 | 8.04 | 8.04 | 7.91 | 28,090 | 0 | 0 | |
| 05/04/2007 |
8.04
|
220,230 | 8.04 | 8.13 | 8.04 | 209,940 | 0 | 0 | |
| 04/04/2007 |
8.04
|
98,280 | 7.73 | 8.04 | 7.73 | 56,700 | 17,650 | 0 | |
| 03/04/2007 |
7.73
|
89,630 | 7.91 | 7.91 | 7.73 | 37,110 | 1,000 | 0 | |
| 02/04/2007 |
7.91
|
118,610 | 8.08 | 8.08 | 7.91 | 97,630 | 10,100 | 0 | |