| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-17) |
0.40 | 0.67% | 106,701,600 | 0 | 0 |
55.70
69.60
59.60
|
|
2 tháng
(2026-07-20) |
0.40 | 0.67% | 186,208,700 | 0 | 0 |
55.70
69.60
59.60
|
|
3 tháng
(2026-06-18) |
2.28 | 3.97% | 280,121,200 | 0 | 0 |
55.10
69.60
59.60
|
|
6 tháng
(2026-03-20) |
2.28 | 3.97% | 533,377,200 | 0 | 0 |
53.16
69.72
59.60
|
|
12 tháng
(2025-09-22) |
4.54 | 8.23% | 1,076,039,000 | 0 | 0 |
51.44
70.60
59.60
|
|
24 tháng
(2024-09-26) |
6.84 | 12.94% | 2,093,926,300 | 0 | 0 |
48.37
70.60
59.60
|
|
36 tháng
(2023-10-02) |
-5.74 | -8.77% | 3,063,059,200 | 0 | 0 |
48.37
73.90
59.60
|
|
60 tháng
(2021-10-12) |
-12.62 | -17.44% | 4,414,889,400 | 24,485,712 | 2,093.4 |
48.37
81.20
59.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 30/03/2007 |
8.08
|
266,500 | 8.13 | 8.13 | 8.08 | 216,100 | 19,600 | 0 | |
| 29/03/2007 |
8.13
|
214,910 | 7.82 | 8.13 | 7.91 | 101,710 | 118,590 | 0 | |
| 28/03/2007 |
7.82
|
186,060 | 7.91 | 7.91 | 7.73 | 51,600 | 125,130 | 0 | |
| 27/03/2007 |
7.91
|
242,890 | 7.91 | 8.00 | 7.91 | 192,460 | 97,470 | 0 | |
| 26/03/2007 |
7.91
|
229,240 | 7.91 | 7.91 | 7.73 | 169,470 | 74,610 | 0 | |
| 23/03/2007 |
7.91
|
175,360 | 7.91 | 8.00 | 7.91 | 46,220 | 18,000 | 0 | |
| 22/03/2007 |
7.91
|
188,980 | 8.17 | 8.17 | 7.91 | 70,240 | 113,280 | 0 | |
| 21/03/2007 |
8.17
|
239,740 | 8.22 | 8.22 | 8.13 | 114,380 | 146,780 | 0 | |
| 20/03/2007 |
8.22
|
204,210 | 8.44 | 8.44 | 8.13 | 117,920 | 64,940 | 0 | |
| 19/03/2007 |
8.44
|
246,400 | 8.13 | 8.44 | 8.39 | 59,440 | 23,830 | 0 | |
| 16/03/2007 |
8.13
|
84,890 | 7.78 | 8.13 | 8.13 | 43,650 | 590 | 0 | |
| 15/03/2007 |
7.78
|
307,740 | 8.17 | 8.17 | 7.78 | 83,730 | 135,330 | 0 | |
| 14/03/2007 |
8.17
|
227,810 | 8.35 | 8.35 | 7.95 | 84,900 | 40,650 | 0 | |
| 13/03/2007 |
8.35
|
278,110 | 8.70 | 8.70 | 8.35 | 132,790 | 110,660 | 0 | |
| 12/03/2007 |
8.70
|
190,230 | 8.57 | 8.79 | 8.70 | 131,610 | 580 | 0 | |
| 09/03/2007 |
8.57
|
209,610 | 8.35 | 8.74 | 8.57 | 69,470 | 105,900 | 0 | |
| 08/03/2007 |
8.35
|
466,100 | 8.30 | 8.57 | 8.30 | 55,310 | 411,920 | 0 | |
| 07/03/2007 |
8.30
|
526,470 | 8.57 | 8.57 | 8.30 | 43,650 | 377,570 | 0 | |
| 06/03/2007 |
8.57
|
802,040 | 8.88 | 8.88 | 8.44 | 432,420 | 743,980 | 0 | |
| 05/03/2007 |
8.88
|
464,150 | 8.79 | 8.88 | 8.79 | 265,410 | 146,140 | 0 | |
| 02/03/2007 |
8.79
|
346,450 | 8.70 | 8.79 | 8.70 | 191,490 | 140,380 | 0 | |
| 01/03/2007 |
8.70
|
387,460 | 8.88 | 9.23 | 8.66 | 50,810 | 288,650 | 0 | |
| 28/02/2007 |
8.88
|
389,060 | 9.32 | 9.32 | 8.88 | 265,530 | 153,580 | 0 | |
| 27/02/2007 |
9.32
|
255,800 | 8.88 | 9.32 | 9.32 | 190,980 | 82,840 | 0 | |
| 26/02/2007 |
8.88
|
660,320 | 8.48 | 8.88 | 8.88 | 523,890 | 277,900 | 0 | |
| 15/02/2007 |
8.48
|
455,620 | 8.39 | 8.48 | 8.04 | 71,450 | 424,910 | 0 | |
| 14/02/2007 |
8.39
|
128,220 | 8.66 | 8.66 | 8.39 | 47,400 | 90,780 | 0 | |
| 13/02/2007 |
8.66
|
561,220 | 8.26 | 8.66 | 8.66 | 532,220 | 299,150 | 0 | |
| 12/02/2007 |
8.26
|
583,280 | 7.95 | 8.26 | 7.95 | 133,990 | 505,920 | 0 | |
| 09/02/2007 |
7.95
|
165,450 | 8.35 | 8.35 | 7.95 | 51,520 | 151,450 | 0 | |
| 08/02/2007 |
8.35
|
131,790 | 8.79 | 8.79 | 8.35 | 75,820 | 130,290 | 0 | |
| 07/02/2007 |
8.79
|
384,400 | 8.44 | 8.79 | 8.44 | 338,390 | 25,960 | 0 | |
| 06/02/2007 |
8.44
|
264,770 | 8.04 | 8.44 | 8.26 | 178,470 | 84,830 | 0 | |
| 05/02/2007 |
8.04
|
569,920 | 8.44 | 8.48 | 8.04 | 325,460 | 271,000 | 0 | |
| 02/02/2007 |
8.44
|
623,160 | 8.04 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 01/02/2007 |
8.04
|
1,619,550 | 7.69 | 8.04 | 8.04 | 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 |
7.69
|
313,460 | 7.34 | 7.69 | 7.69 | 136,020 | 91,000 | 0 | |
| 30/01/2007 |
7.34
|
176,850 | 7.01 | 7.34 | 7.34 | 178,170 | 149,600 | 0 | |
| 29/01/2007 |
7.01
|
458,160 | 6.68 | 7.01 | 6.97 | 225,950 | 376,400 | 0 | |
| 26/01/2007 |
6.68
|
1,281,380 | 7.01 | 7.01 | 6.68 | 619,310 | 1,116,580 | 0 | |
| 25/01/2007 |
7.01
|
346,630 | 7.34 | 7.34 | 7.01 | 206,450 | 276,440 | 0 | |
| 24/01/2007 |
7.34
|
393,000 | 7.72 | 7.72 | 7.34 | 207,400 | 88,670 | 0 | |
| 23/01/2007 |
7.72
|
562,420 | 7.72 | 7.72 | 7.72 | 219,250 | 371,080 | 0 | |
| 22/01/2007 |
7.72
|
478,710 | 8.10 | 8.39 | 7.72 | 1,010 | 0 | 0 | |
| 19/01/2007 |
8.10
|
849,060 | 7.72 | 8.10 | 8.10 | 617,460 | 615,290 | 0 | |
| 18/01/2007 |
7.72
|
1,006,310 | 7.51 | 7.72 | 7.14 | 162,510 | 784,800 | 0 | |
| 17/01/2007 |
7.51
|
746,180 | 7.89 | 8.26 | 7.51 | 554,620 | 288,000 | 0 | |
| 16/01/2007 |
7.89
|
210,990 | 7.51 | 7.89 | 7.89 | 192,730 | 99,600 | 0 | |
| 15/01/2007 |
7.51
|
280,140 | 7.18 | 7.51 | 7.51 | 240,100 | 95,850 | 0 | |
| 12/01/2007 |
7.18
|
452,040 | 6.84 | 7.18 | 7.18 | 354,700 | 282,690 | 0 | |
| 11/01/2007 |
6.84
|
283,110 | 6.55 | 6.84 | 6.84 | 187,380 | 136,000 | 0 | |
| 10/01/2007 |
6.55
|
329,410 | 6.26 | 6.55 | 6.55 | 180,570 | 175,340 | 0 | |
| 09/01/2007 |
6.26
|
439,530 | 5.97 | 6.26 | 6.26 | 291,520 | 53,970 | 0 | |
| 08/01/2007 |
5.97
|
651,110 | 5.97 | 6.26 | 5.97 | 554,990 | 235,670 | 0 | |
| 05/01/2007 |
5.97
|
632,890 | 5.72 | 5.97 | 5.97 | 554,740 | 335,000 | 0 | |
| 04/01/2007 |
5.72
|
639,430 | 5.47 | 5.72 | 5.72 | 442,660 | 550,670 | 0 | |
| 03/01/2007 |
5.47
|
246,270 | 5.22 | 5.47 | 5.38 | 228,930 | 50,500 | 0 | |
| 02/01/2007 |
5.22
|
203,280 | 5.22 | 5.26 | 5.22 | 172,160 | 0 | 0 | |
| 29/12/2006 |
5.22
|
145,970 | 5.17 | 5.22 | 5.17 | 96,070 | 0 | 0 | |
| 28/12/2006 |
5.17
|
325,280 | 5.01 | 5.22 | 5.17 | 237,400 | 160,560 | 0 | |
| 27/12/2006 |
5.01
|
220,640 | 5.22 | 5.34 | 5.01 | 7,690 | 175,960 | 0 | |
| 26/12/2006 |
5.22
|
358,820 | 5.01 | 5.22 | 4.92 | 145,400 | 227,770 | 0 | |
| 25/12/2006 |
5.01
|
534,840 | 5.09 | 5.09 | 4.84 | 150,100 | 313,340 | 0 | |
| 22/12/2006 |
5.09
|
178,830 | 5.34 | 5.34 | 5.09 | 130,100 | 9,900 | 0 | |
| 21/12/2006 |
5.34
|
428,770 | 5.59 | 5.59 | 5.34 | 343,690 | 154,290 | 0 | |
| 20/12/2006 |
5.59
|
377,920 | 5.59 | 5.68 | 5.59 | 244,200 | 174,750 | 0 | |
| 19/12/2006 |
5.59
|
394,200 | 5.47 | 5.59 | 5.47 | 152,770 | 239,000 | 0 | |
| 18/12/2006 |
5.47
|
508,320 | 5.68 | 5.68 | 5.42 | 0 | 0 | 0 | |
| 15/12/2006 |
5.68
|
315,520 | 5.80 | 5.80 | 5.68 | 67,700 | 162,000 | 0 | |
| 14/12/2006 |
5.80
|
687,590 | 5.80 | 6.05 | 5.80 | 365,220 | 424,060 | 0 | |
| 13/12/2006 |
5.80
|
716,990 | 5.55 | 5.80 | 5.80 | 97,140 | 441,490 | 0 | |
| 12/12/2006 |
5.55
|
518,940 | 5.51 | 5.76 | 5.55 | 143,290 | 32,350 | 0 | |
| 11/12/2006 |
5.51
|
129,570 | 5.26 | 5.51 | 5.51 | 58,800 | 10,080 | 0 | |
| 08/12/2006 |
5.26
|
107,230 | 5.01 | 5.26 | 5.26 | 22,800 | 27,000 | 0 | |
| 07/12/2006 |
5.01
|
204,350 | 4.80 | 5.01 | 5.01 | 9,980 | 120 | 0 | |
| 06/12/2006 |
4.80
|
515,800 | 4.59 | 4.80 | 4.76 | 310,090 | 301,100 | 0 | |
| 05/12/2006 |
4.59
|
180,310 | 4.51 | 4.59 | 4.55 | 87,000 | 2,300 | 0 | |
| 04/12/2006 |
4.51
|
256,710 | 4.38 | 4.51 | 4.42 | 170,250 | 100 | 0 | |
| 01/12/2006 |
4.38
|
188,410 | 4.42 | 4.42 | 4.38 | 112,300 | 190 | 0 | |
| 30/11/2006 |
4.42
|
178,150 | 4.21 | 4.42 | 4.21 | 0 | 0 | 0 | |
| 29/11/2006 |
4.21
|
364,480 | 4.38 | 4.38 | 4.17 | 0 | 0 | 0 | |
| 28/11/2006 |
4.38
|
473,350 | 4.46 | 4.51 | 4.38 | 0 | 0 | 0 | |
| 27/11/2006 |
4.46
|
227,280 | 4.67 | 4.88 | 4.46 | 0 | 0 | 0 | |
| 24/11/2006 |
4.67
|
582,230 | 4.46 | 4.67 | 4.67 | 0 | 0 | 0 | |
| 23/11/2006 |
4.46
|
441,920 | 4.26 | 4.46 | 4.46 | 0 | 0 | 0 | |
| 22/11/2006 |
4.26
|
392,360 | 4.21 | 4.26 | 4.21 | 0 | 0 | 0 | |
| 21/11/2006 |
4.21
|
485,920 | 4.05 | 4.21 | 4.15 | 0 | 0 | 0 | |
| 20/11/2006 |
4.05
|
563,440 | 3.92 | 4.11 | 4.05 | 0 | 0 | 0 | |
| 17/11/2006 |
3.92
|
459,230 | 3.78 | 3.92 | 3.80 | 0 | 0 | 0 | |
| 16/11/2006 |
3.78
|
621,760 | 3.80 | 3.80 | 3.73 | 0 | 0 | 0 | |
| 15/11/2006 |
3.80
|
322,310 | 3.63 | 3.80 | 3.80 | 0 | 0 | 0 | |
| 14/11/2006 |
3.63
|
227,990 | 3.46 | 3.63 | 3.63 | 0 | 0 | 0 | |
| 13/11/2006 |
3.46
|
187,680 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
| 10/11/2006 |
3.46
|
222,840 | 3.42 | 3.48 | 3.46 | 0 | 0 | 0 | |
| 09/11/2006 |
3.42
|
135,820 | 3.42 | 3.42 | 3.42 | 0 | 0 | 0 | |
| 08/11/2006 |
3.42
|
147,980 | 3.38 | 3.42 | 3.40 | 0 | 0 | 0 | |
| 07/11/2006 |
3.38
|
41,630 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 06/11/2006 |
3.38
|
30,020 | 3.36 | 3.38 | 3.36 | 0 | 0 | 0 | |
| 03/11/2006 |
3.36
|
17,410 | 3.38 | 3.38 | 3.36 | 0 | 0 | 0 | |
| 02/11/2006 |
3.38
|
63,110 | 3.42 | 3.42 | 3.38 | 0 | 0 | 0 | |