| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-12) |
-3.56 | -3.58% | 124,202,600 | 14,724,800 | 1,448.4 |
93.70
99.96
93.70
|
|
2 tháng
(2025-10-13) |
2.97 | 3.19% | 392,946,000 | 32,476,700 | 3,279.2 |
86.10
103.92
93.70
|
|
3 tháng
(2025-09-15) |
-4.85 | -4.81% | 612,515,900 | 16,124,600 | 1,701.8 |
86.10
104.41
93.70
|
|
6 tháng
(2025-06-16) |
-6.41 | -6.26% | 1,158,788,000 | -41,090,332 | -4,165.7 |
86.10
110.95
93.70
|
|
12 tháng
(2024-12-17) |
-30.29 | -23.98% | 1,844,710,000 | -111,390,855 | -13,867.1 |
86.10
131.67
93.70
|
|
24 tháng
(2023-12-25) |
25.74 | 36.64% | 2,818,878,600 | -155,256,277 | -19,728.1 |
69.31
131.67
93.70
|
|
36 tháng
(2022-12-28) |
48.31 | 101.30% | 3,179,281,900 | -156,163,950 | -19,813.8 |
47.38
131.67
93.70
|
|
60 tháng
(2021-01-07) |
68.99 | 255.37% | 4,212,778,200 | -151,419,279 | -19,284.8 |
25.33
131.67
93.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/05/2008 |
2.97
|
123,490 | 3.03 | 3.03 | 2.97 | 58,720 | 520 | 0 | |
| 29/04/2008 |
3.03
|
335,710 | 3.08 | 3.08 | 3.03 | 95,470 | 55,880 | 0 | |
| 28/04/2008 |
3.08
|
458,890 | 3.14 | 3.14 | 3.08 | 227,110 | 90,430 | 0 | |
| 25/04/2008 |
3.14
|
43,420 | 3.20 | 3.20 | 3.14 | 2,850 | 17,190 | 0 | |
| 24/04/2008 |
3.20
|
53,300 | 3.25 | 3.25 | 3.20 | 44,820 | 19,000 | 0 | |
| 23/04/2008 |
3.25
|
8,870 | 3.31 | 3.31 | 3.25 | 3,920 | 400 | 0 | |
| 22/04/2008 |
3.31
|
53,530 | 3.36 | 3.36 | 3.31 | 16,150 | 0 | 0 | |
| 21/04/2008: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 21/04/2008 |
3.36
|
234,320 | 3.42 | 3.42 | 3.36 | 180,400 | 60,200 | 0 | |
| 18/04/2008 |
3.42
|
279,560 | 3.48 | 3.49 | 3.42 | 130,290 | 700 | 0 | |
| 17/04/2008 |
3.48
|
502,070 | 3.44 | 3.49 | 3.38 | 263,600 | 12,220 | 0 | |
| 16/04/2008 |
3.44
|
89,940 | 3.49 | 3.49 | 3.44 | 56,520 | 0 | 0 | |
| 11/04/2008 |
3.49
|
75,550 | 3.55 | 3.55 | 3.49 | 48,790 | 0 | 0 | |
| 10/04/2008 |
3.55
|
100,200 | 3.60 | 3.60 | 3.55 | 85,190 | 0 | 0 | |
| 09/04/2008 |
3.60
|
491,500 | 3.64 | 3.64 | 3.59 | 380,070 | 50,500 | 0 | |
| 08/04/2008 |
3.64
|
658,080 | 3.68 | 3.73 | 3.62 | 166,430 | 53,000 | 0 | |
| 07/04/2008 |
3.68
|
44,420 | 3.62 | 3.68 | 3.68 | 7,150 | 0 | 0 | |
| 04/04/2008 |
3.62
|
19,260 | 3.60 | 3.62 | 3.62 | 500 | 0 | 0 | |
| 03/04/2008 |
3.60
|
7,660 | 3.59 | 3.60 | 3.60 | 6,400 | 0 | 0 | |
| 02/04/2008 |
3.59
|
1,820 | 3.57 | 3.59 | 3.59 | 0 | 0 | 0 | |
| 01/04/2008 |
3.57
|
80,650 | 3.55 | 3.57 | 3.57 | 34,640 | 50,000 | 0 | |
| 31/03/2008 |
3.55
|
281,820 | 3.53 | 3.55 | 3.55 | 116,560 | 253,040 | 0 | |
| 28/03/2008 |
3.53
|
360,310 | 3.51 | 3.53 | 3.51 | 57,460 | 313,000 | 0 | |
| 27/03/2008 |
3.51
|
564,730 | 3.49 | 3.51 | 3.49 | 156,530 | 461,270 | 0 | |
| 26/03/2008 |
3.49
|
491,820 | 3.66 | 3.66 | 3.49 | 110,180 | 47,200 | 0 | |
| 25/03/2008 |
3.66
|
78,260 | 3.84 | 3.84 | 3.66 | 16,400 | 16,410 | 0 | |
| 24/03/2008 |
3.84
|
61,590 | 4.03 | 4.03 | 3.84 | 27,890 | 38,000 | 0 | |
| 21/03/2008 |
4.03
|
225,440 | 4.21 | 4.21 | 4.03 | 2,810 | 3,210 | 0 | |
| 20/03/2008 |
4.21
|
297,440 | 4.40 | 4.40 | 4.21 | 49,620 | 6,950 | 0 | |
| 19/03/2008 |
4.40
|
414,330 | 4.62 | 4.62 | 4.40 | 0 | 28,500 | 0 | |
| 18/03/2008 |
4.62
|
53,240 | 4.84 | 4.84 | 4.62 | 1,450 | 0 | 0 | |
| 17/03/2008 |
4.84
|
118,510 | 5.06 | 5.06 | 4.84 | 9,460 | 8,650 | 0 | |
| 14/03/2008 |
5.06
|
229,600 | 5.06 | 5.06 | 4.99 | 116,940 | 3,200 | 0 | |
| 13/03/2008 |
5.06
|
97,870 | 5.06 | 5.14 | 5.03 | 22,860 | 15,050 | 0 | |
| 12/03/2008 |
5.06
|
326,740 | 4.95 | 5.18 | 4.95 | 137,930 | 102,000 | 0 | |
| 11/03/2008 |
4.95
|
438,330 | 5.18 | 5.18 | 4.92 | 125,330 | 12,550 | 0 | |
| 10/03/2008 |
5.18
|
749,480 | 4.95 | 5.18 | 5.18 | 275,230 | 41,610 | 0 | |
| 07/03/2008 |
4.95
|
66,860 | 4.73 | 4.95 | 4.95 | 19,900 | 45,000 | 0 | |
| 06/03/2008 |
4.73
|
150,750 | 4.51 | 4.73 | 4.73 | 1,300 | 68,100 | 0 | |
| 05/03/2008 |
4.51
|
260,000 | 4.73 | 4.73 | 4.51 | 135,760 | 0 | 0 | |
| 04/03/2008 |
4.73
|
134,790 | 4.95 | 4.95 | 4.73 | 31,410 | 450 | 0 | |
| 03/03/2008 |
4.95
|
190,060 | 5.21 | 5.21 | 4.95 | 119,000 | 0 | 0 | |
| 29/02/2008 |
5.21
|
216,820 | 5.47 | 5.47 | 5.21 | 16,630 | 48,550 | 0 | |
| 28/02/2008 |
5.47
|
123,600 | 5.58 | 5.66 | 5.43 | 31,060 | 5,800 | 0 | |
| 27/02/2008 |
5.58
|
156,900 | 5.62 | 5.77 | 5.58 | 2,320 | 0 | 0 | |
| 26/02/2008 |
5.62
|
304,670 | 5.88 | 5.88 | 5.62 | 65,190 | 600 | 0 | |
| 25/02/2008 |
5.88
|
301,820 | 5.62 | 5.88 | 5.73 | 61,120 | 68,910 | 0 | |
| 22/02/2008 |
5.62
|
287,230 | 5.88 | 5.88 | 5.62 | 60,380 | 56,300 | 0 | |
| 21/02/2008 |
5.88
|
187,680 | 6.17 | 6.17 | 5.88 | 60,740 | 1,200 | 0 | |
| 20/02/2008 |
6.17
|
312,060 | 6.47 | 6.47 | 6.17 | 55,860 | 4,110 | 0 | |
| 19/02/2008 |
6.47
|
242,480 | 6.51 | 6.51 | 6.28 | 6,390 | 31,600 | 0 | |
| 18/02/2008 |
6.51
|
262,900 | 6.80 | 6.80 | 6.47 | 760 | 1,310 | 0 | |
| 15/02/2008 |
6.80
|
90,890 | 6.84 | 6.88 | 6.69 | 1,340 | 7,000 | 0 | |
| 14/02/2008 |
6.84
|
173,150 | 6.80 | 6.95 | 6.80 | 10,000 | 9,550 | 0 | |
| 13/02/2008 |
6.80
|
206,500 | 7.14 | 7.14 | 6.80 | 1,650 | 42,930 | 0 | |
| 12/02/2008 |
7.14
|
76,750 | 7.32 | 7.32 | 7.10 | 24,740 | 18,570 | 0 | |
| 01/02/2008 |
7.32
|
204,640 | 7.28 | 7.32 | 7.25 | 68,590 | 74,720 | 0 | |
| 31/01/2008 |
7.28
|
225,620 | 7.39 | 7.39 | 7.06 | 4,940 | 36,540 | 0 | |
| 30/01/2008 |
7.39
|
352,990 | 7.06 | 7.39 | 7.28 | 31,590 | 67,520 | 0 | |
| 29/01/2008 |
7.06
|
213,390 | 6.73 | 7.06 | 6.73 | 1,130 | 0 | 0 | |
| 28/01/2008 |
6.73
|
190,060 | 6.58 | 6.73 | 6.54 | 36,780 | 4,580 | 0 | |
| 25/01/2008 |
6.58
|
292,790 | 6.28 | 6.58 | 6.28 | 128,760 | 200 | 0 | |
| 24/01/2008 |
6.28
|
430,040 | 6.43 | 6.73 | 6.28 | 0 | 0 | 0 | |
| 23/01/2008 |
6.43
|
92,540 | 6.77 | 6.77 | 6.43 | 490 | 6,990 | 0 | |
| 22/01/2008 |
6.77
|
202,800 | 7.10 | 7.10 | 6.77 | 850 | 5,520 | 0 | |
| 21/01/2008 |
7.10
|
501,440 | 7.47 | 7.47 | 7.10 | 15,560 | 33,540 | 0 | |
| 18/01/2008 |
7.47
|
152,330 | 7.36 | 7.58 | 7.21 | 13,030 | 59,470 | 0 | |
| 17/01/2008 |
7.36
|
387,040 | 7.32 | 7.65 | 7.25 | 0 | 0 | 0 | |
| 16/01/2008 |
7.32
|
331,740 | 6.99 | 7.32 | 7.21 | 15,250 | 215,450 | 0 | |
| 15/01/2008 |
6.99
|
337,320 | 7.14 | 7.14 | 6.99 | 96,420 | 113,990 | 0 | |
| 14/01/2008 |
7.14
|
239,760 | 7.28 | 7.28 | 7.14 | 113,500 | 100 | 0 | |
| 11/01/2008 |
7.28
|
188,290 | 7.10 | 7.32 | 7.21 | 25,780 | 19,190 | 0 | |
| 10/01/2008 |
7.10
|
401,090 | 7.47 | 7.47 | 7.10 | 57,370 | 171,850 | 0 | |
| 09/01/2008 |
7.47
|
159,580 | 7.69 | 7.69 | 7.47 | 660 | 4,110 | 0 | |
| 08/01/2008 |
7.69
|
214,660 | 7.62 | 7.73 | 7.69 | 38,660 | 1,970 | 0 | |
| 07/01/2008 |
7.62
|
232,200 | 7.84 | 7.84 | 7.58 | 40,070 | 37,940 | 0 | |
| 04/01/2008 |
7.84
|
180,890 | 7.95 | 7.95 | 7.80 | 5,070 | 30,200 | 0 | |
| 03/01/2008 |
7.95
|
211,160 | 8.10 | 8.10 | 7.95 | 3,040 | 39,560 | 0 | |
| 02/01/2008 |
8.10
|
113,410 | 8.24 | 8.24 | 8.10 | 3,080 | 72,460 | 0 | |
| 28/12/2007 |
8.24
|
172,550 | 8.21 | 8.24 | 8.21 | 66,140 | 100,500 | 0 | |
| 27/12/2007 |
8.21
|
227,980 | 8.24 | 8.24 | 8.21 | 63,690 | 45,490 | 0 | |
| 26/12/2007 |
8.24
|
211,500 | 8.21 | 8.28 | 8.21 | 67,010 | 40,120 | 0 | |
| 25/12/2007 |
8.21
|
121,320 | 8.24 | 8.24 | 8.21 | 16,620 | 40,630 | 0 | |
| 24/12/2007 |
8.24
|
123,130 | 8.32 | 8.32 | 8.24 | 17,370 | 40,620 | 0 | |
| 21/12/2007 |
8.32
|
168,200 | 8.32 | 8.36 | 8.28 | 52,260 | 60,000 | 0 | |
| 20/12/2007 |
8.32
|
236,310 | 8.50 | 8.50 | 8.32 | 21,530 | 41,240 | 0 | |
| 19/12/2007 |
8.50
|
353,490 | 8.28 | 8.50 | 8.28 | 90,000 | 65,330 | 0 | |
| 18/12/2007 |
8.28
|
264,940 | 8.17 | 8.43 | 8.21 | 40,710 | 40,180 | 0 | |
| 17/12/2007 |
8.17
|
203,240 | 8.21 | 8.24 | 8.17 | 71,910 | 0 | 0 | |
| 14/12/2007 |
8.21
|
204,820 | 8.28 | 8.32 | 8.17 | 14,650 | 38,230 | 0 | |
| 13/12/2007 |
8.28
|
291,570 | 8.39 | 8.39 | 8.28 | 112,580 | 11,150 | 0 | |
| 12/12/2007 |
8.39
|
329,220 | 8.36 | 8.50 | 8.24 | 240 | 0 | 0 | |
| 11/12/2007 |
8.36
|
327,840 | 8.43 | 8.43 | 8.28 | 150,450 | 710 | 0 | |
| 10/12/2007 |
8.43
|
301,700 | 8.58 | 8.58 | 8.43 | 145,060 | 350 | 0 | |
| 07/12/2007 |
8.58
|
203,800 | 8.50 | 8.69 | 8.50 | 51,890 | 20 | 0 | |
| 06/12/2007 |
8.50
|
350,710 | 8.58 | 8.58 | 8.43 | 63,540 | 3,370 | 0 | |
| 05/12/2007 |
8.58
|
257,280 | 8.72 | 8.72 | 8.58 | 81,920 | 10,510 | 0 | |
| 04/12/2007 |
8.72
|
334,400 | 8.84 | 8.84 | 8.72 | 49,150 | 50,000 | 0 | |
| 03/12/2007 |
8.84
|
187,600 | 8.80 | 8.87 | 8.80 | 66,150 | 50,000 | 0 | |
| 30/11/2007 |
8.80
|
149,250 | 8.84 | 8.87 | 8.80 | 39,670 | 73,960 | 0 | |
| 29/11/2007 |
8.84
|
128,960 | 8.91 | 8.98 | 8.84 | 3,200 | 21,200 | 0 | |