| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-4.60 | -7.43% | 49,666,900 | -1,457,251 | 0 |
56.30
61.90
56.30
|
|
2 tháng
(2026-08-05) |
-1.30 | -2.22% | 127,487,800 | -1,457,251 | 0 |
56.30
64
56.30
|
|
3 tháng
(2026-07-06) |
2 | 3.62% | 231,329,200 | -1,457,251 | 0 |
55.10
64
56.30
|
|
6 tháng
(2026-04-07) |
-1.76 | -2.99% | 435,169,300 | -1,457,251 | 0 |
54.80
64
56.30
|
|
12 tháng
(2025-10-09) |
-1.21 | -2.07% | 1,184,368,800 | -1,457,251 | 0 |
53.25
71.07
56.30
|
|
24 tháng
(2024-10-14) |
-2.60 | -4.35% | 2,154,563,500 | -1,457,251 | 0 |
46.72
71.07
56.30
|
|
36 tháng
(2023-10-20) |
-5.04 | -8.08% | 3,059,084,600 | -1,457,251 | 0 |
46.72
71.07
56.30
|
|
60 tháng
(2021-11-01) |
-14.70 | -20.41% | 4,229,769,100 | -1,457,251 | 0 |
46.72
72.64
56.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2007 |
7.71
|
194,280 | 7.76 | 7.76 | 7.63 | 161,050 | 164,100 | 0 | |
| 31/07/2007 |
7.76
|
177,480 | 7.71 | 7.76 | 7.36 | 165,590 | 159,260 | 0 | |
| 30/07/2007 |
7.71
|
91,880 | 7.50 | 7.76 | 7.50 | 1,010 | 0 | 0 | |
| 27/07/2007 |
7.50
|
58,010 | 7.76 | 7.76 | 7.50 | 7,000 | 41,820 | 0 | |
| 26/07/2007 |
7.76
|
75,290 | 7.84 | 7.84 | 7.76 | 73,160 | 50,600 | 0 | |
| 25/07/2007 |
7.84
|
140,080 | 7.84 | 7.84 | 7.76 | 137,300 | 100,280 | 0 | |
| 24/07/2007 |
7.84
|
138,480 | 7.76 | 7.84 | 7.76 | 135,080 | 103,880 | 0 | |
| 23/07/2007 |
7.76
|
58,360 | 7.67 | 7.76 | 7.54 | 46,960 | 27,600 | 0 | |
| 20/07/2007 |
7.67
|
18,340 | 7.71 | 7.71 | 7.67 | 7,240 | 9,220 | 0 | |
| 19/07/2007 |
7.71
|
47,610 | 7.76 | 7.76 | 7.71 | 42,740 | 14,440 | 0 | |
| 18/07/2007 |
7.76
|
58,160 | 7.76 | 7.76 | 7.76 | 47,560 | 47,270 | 0 | |
| 17/07/2007 |
7.76
|
129,760 | 7.80 | 7.80 | 7.76 | 93,350 | 74,140 | 0 | |
| 16/07/2007 |
7.80
|
126,740 | 7.84 | 7.84 | 7.76 | 110,300 | 45,880 | 0 | |
| 13/07/2007 |
7.84
|
59,480 | 7.93 | 7.93 | 7.84 | 43,750 | 33,460 | 0 | |
| 12/07/2007 |
7.93
|
48,520 | 7.97 | 7.97 | 7.89 | 42,140 | 800 | 0 | |
| 11/07/2007 |
7.97
|
100,490 | 7.97 | 7.97 | 7.97 | 24,450 | 50,100 | 0 | |
| 10/07/2007 |
7.97
|
108,210 | 7.84 | 7.97 | 7.97 | 87,630 | 11,280 | 0 | |
| 09/07/2007 |
7.84
|
148,220 | 7.84 | 7.84 | 7.76 | 122,470 | 105,620 | 0 | |
| 06/07/2007 |
7.84
|
159,250 | 7.97 | 7.97 | 7.80 | 107,350 | 119,320 | 0 | |
| 05/07/2007 |
7.97
|
307,040 | 7.80 | 7.97 | 7.84 | 304,070 | 54,350 | 0 | |
| 04/07/2007 |
7.80
|
28,390 | 7.45 | 7.80 | 7.71 | 27,890 | 1,380 | 0 | |
| 03/07/2007 |
7.45
|
153,330 | 7.63 | 7.63 | 7.41 | 97,840 | 127,330 | 0 | |
| 02/07/2007 |
7.63
|
78,840 | 7.84 | 7.84 | 7.63 | 27,390 | 64,050 | 0 | |
| 29/06/2007 |
7.84
|
65,620 | 7.84 | 7.84 | 7.84 | 59,340 | 8,900 | 0 | |
| 28/06/2007 |
7.84
|
82,870 | 7.84 | 7.84 | 7.80 | 45,100 | 47,660 | 0 | |
| 27/06/2007: Cổ tức tiền mặt tỉ lệ: 19% | |||||||||
| 27/06/2007 |
7.84
|
166,410 | 7.94 | 8.02 | 7.84 | 40,930 | 150,020 | 0 | |
| 26/06/2007 |
7.94
|
89,890 | 7.94 | 7.98 | 7.94 | 80,650 | 58,030 | 0 | |
| 25/06/2007 |
7.94
|
88,810 | 7.94 | 8.02 | 7.94 | 83,300 | 29,970 | 0 | |
| 22/06/2007 |
7.94
|
105,360 | 7.85 | 7.98 | 7.85 | 86,250 | 20,230 | 0 | |
| 21/06/2007 |
7.85
|
75,870 | 7.89 | 7.89 | 7.81 | 8,600 | 56,150 | 0 | |
| 20/06/2007 |
7.89
|
74,050 | 7.98 | 7.98 | 7.89 | 62,170 | 60,440 | 0 | |
| 19/06/2007 |
7.98
|
122,990 | 8.02 | 8.02 | 7.98 | 106,020 | 60,500 | 0 | |
| 18/06/2007 |
8.02
|
275,040 | 8.02 | 8.02 | 7.76 | 175,390 | 219,050 | 0 | |
| 15/06/2007 |
8.02
|
140,170 | 7.98 | 8.02 | 7.98 | 132,120 | 50,200 | 0 | |
| 14/06/2007 |
7.98
|
120,210 | 7.98 | 7.98 | 7.98 | 116,880 | 85,000 | 0 | |
| 13/06/2007 |
7.98
|
72,890 | 7.89 | 7.98 | 7.98 | 60,840 | 19,540 | 0 | |
| 12/06/2007 |
7.89
|
109,220 | 7.94 | 7.94 | 7.72 | 47,220 | 91,500 | 0 | |
| 11/06/2007 |
7.94
|
102,410 | 8.11 | 8.11 | 7.76 | 23,720 | 71,140 | 0 | |
| 08/06/2007 |
8.11
|
158,090 | 7.94 | 8.11 | 7.81 | 116,730 | 78,250 | 0 | |
| 07/06/2007 |
7.94
|
118,920 | 7.94 | 7.94 | 7.76 | 21,420 | 91,780 | 0 | |
| 06/06/2007 |
7.94
|
142,080 | 7.98 | 7.98 | 7.85 | 48,400 | 107,790 | 0 | |
| 05/06/2007 |
7.98
|
80,530 | 8.11 | 8.11 | 7.98 | 71,280 | 30,500 | 0 | |
| 04/06/2007 |
8.11
|
132,720 | 8.11 | 8.11 | 8.11 | 129,630 | 105,550 | 0 | |
| 01/06/2007 |
8.11
|
175,210 | 7.98 | 8.11 | 8.11 | 169,580 | 113,060 | 0 | |
| 31/05/2007 |
7.98
|
176,510 | 7.98 | 8.11 | 7.98 | 128,730 | 146,250 | 0 | |
| 30/05/2007 |
7.98
|
90,730 | 8.11 | 8.11 | 7.98 | 23,700 | 84,620 | 0 | |
| 29/05/2007 |
8.11
|
118,270 | 8.11 | 8.11 | 8.11 | 79,100 | 87,990 | 0 | |
| 28/05/2007 |
8.11
|
186,670 | 8.02 | 8.41 | 8.11 | 155,620 | 130,460 | 0 | |
| 25/05/2007 |
8.02
|
144,660 | 8.11 | 8.11 | 7.98 | 80,660 | 134,270 | 0 | |
| 24/05/2007 |
8.11
|
63,010 | 8.32 | 8.32 | 8.11 | 45,020 | 48,390 | 0 | |
| 23/05/2007 |
8.32
|
335,350 | 8.28 | 8.32 | 8.28 | 291,170 | 133,730 | 0 | |
| 22/05/2007 |
8.28
|
280,050 | 8.24 | 8.28 | 8.24 | 240,140 | 125,700 | 0 | |
| 21/05/2007 |
8.24
|
228,820 | 8.19 | 8.24 | 8.19 | 210,220 | 100,500 | 0 | |
| 18/05/2007 |
8.19
|
160,590 | 7.98 | 8.19 | 7.98 | 149,980 | 60,620 | 0 | |
| 17/05/2007 |
7.98
|
188,690 | 7.63 | 7.98 | 7.81 | 151,010 | 72,310 | 0 | |
| 16/05/2007 |
7.63
|
380,320 | 7.89 | 7.89 | 7.63 | 178,290 | 371,920 | 0 | |
| 15/05/2007 |
7.89
|
220,620 | 8.02 | 8.11 | 7.89 | 173,470 | 156,830 | 0 | |
| 14/05/2007 |
8.02
|
182,020 | 8.11 | 8.11 | 8.02 | 132,330 | 146,770 | 0 | |
| 11/05/2007 |
8.11
|
133,620 | 8.28 | 8.28 | 8.11 | 45,310 | 101,140 | 0 | |
| 10/05/2007 |
8.28
|
210,130 | 8.37 | 8.37 | 8.28 | 206,020 | 90,900 | 0 | |
| 09/05/2007 |
8.37
|
465,430 | 8.37 | 8.45 | 8.37 | 421,390 | 166,810 | 0 | |
| 08/05/2007 |
8.37
|
399,770 | 8.11 | 8.45 | 8.37 | 373,760 | 11,170 | 0 | |
| 07/05/2007 |
8.11
|
323,040 | 7.76 | 8.15 | 8.02 | 298,060 | 35,110 | 0 | |
| 04/05/2007 |
7.76
|
220,510 | 7.59 | 7.76 | 7.72 | 218,170 | 9,980 | 0 | |
| 03/05/2007 |
7.59
|
260,700 | 7.59 | 7.72 | 7.59 | 254,060 | 112,370 | 0 | |
| 02/05/2007 |
7.59
|
238,770 | 7.29 | 7.59 | 7.33 | 234,050 | 96,060 | 0 | |
| 25/04/2007 |
7.29
|
248,610 | 6.94 | 7.29 | 6.94 | 188,270 | 167,520 | 0 | |
| 24/04/2007 |
6.94
|
193,310 | 7.29 | 7.29 | 6.94 | 92,250 | 155,750 | 0 | |
| 23/04/2007 |
7.29
|
232,660 | 7.42 | 7.42 | 7.29 | 200,610 | 199,040 | 0 | |
| 20/04/2007 |
7.42
|
183,990 | 7.72 | 7.72 | 7.42 | 148,610 | 142,450 | 0 | |
| 19/04/2007 |
7.72
|
201,700 | 7.72 | 7.76 | 7.72 | 103,850 | 49,090 | 0 | |
| 18/04/2007 |
7.72
|
85,620 | 7.37 | 7.72 | 7.55 | 65,690 | 23,650 | 0 | |
| 17/04/2007 |
7.37
|
175,340 | 7.33 | 7.37 | 7.33 | 133,270 | 81,130 | 0 | |
| 16/04/2007 |
7.33
|
165,380 | 7.68 | 7.68 | 7.33 | 145,340 | 5,310 | 0 | |
| 13/04/2007 |
7.68
|
161,730 | 7.72 | 7.72 | 7.68 | 156,610 | 9,260 | 0 | |
| 12/04/2007 |
7.72
|
117,460 | 7.76 | 7.76 | 7.63 | 96,180 | 600 | 0 | |
| 11/04/2007 |
7.76
|
83,730 | 7.76 | 7.76 | 7.76 | 72,190 | 9,700 | 0 | |
| 10/04/2007 |
7.76
|
89,150 | 7.72 | 7.76 | 7.72 | 53,830 | 6,000 | 0 | |
| 09/04/2007 |
7.72
|
21,600 | 7.76 | 7.76 | 7.72 | 350 | 0 | 0 | |
| 06/04/2007 |
7.76
|
46,670 | 7.89 | 7.89 | 7.76 | 28,090 | 0 | 0 | |
| 05/04/2007 |
7.89
|
220,230 | 7.89 | 7.98 | 7.89 | 209,940 | 0 | 0 | |
| 04/04/2007 |
7.89
|
98,280 | 7.59 | 7.89 | 7.59 | 56,700 | 17,650 | 0 | |
| 03/04/2007 |
7.59
|
89,630 | 7.76 | 7.76 | 7.59 | 37,110 | 1,000 | 0 | |
| 02/04/2007 |
7.76
|
118,610 | 7.94 | 7.94 | 7.76 | 97,630 | 10,100 | 0 | |
| 30/03/2007 |
7.94
|
266,500 | 7.98 | 7.98 | 7.94 | 216,100 | 19,600 | 0 | |
| 29/03/2007 |
7.98
|
214,910 | 7.68 | 7.98 | 7.76 | 101,710 | 118,590 | 0 | |
| 28/03/2007 |
7.68
|
186,060 | 7.76 | 7.76 | 7.59 | 51,600 | 125,130 | 0 | |
| 27/03/2007 |
7.76
|
242,890 | 7.76 | 7.85 | 7.76 | 192,460 | 97,470 | 0 | |
| 26/03/2007 |
7.76
|
229,240 | 7.76 | 7.76 | 7.59 | 169,470 | 74,610 | 0 | |
| 23/03/2007 |
7.76
|
175,360 | 7.76 | 7.85 | 7.76 | 46,220 | 18,000 | 0 | |
| 22/03/2007 |
7.76
|
188,980 | 8.02 | 8.02 | 7.76 | 70,240 | 113,280 | 0 | |
| 21/03/2007 |
8.02
|
239,740 | 8.06 | 8.06 | 7.98 | 114,380 | 146,780 | 0 | |
| 20/03/2007 |
8.06
|
204,210 | 8.28 | 8.28 | 7.98 | 117,920 | 64,940 | 0 | |
| 19/03/2007 |
8.28
|
246,400 | 7.98 | 8.28 | 8.24 | 59,440 | 23,830 | 0 | |
| 16/03/2007 |
7.98
|
84,890 | 7.63 | 7.98 | 7.98 | 43,650 | 590 | 0 | |
| 15/03/2007 |
7.63
|
307,740 | 8.02 | 8.02 | 7.63 | 83,730 | 135,330 | 0 | |
| 14/03/2007 |
8.02
|
227,810 | 8.19 | 8.19 | 7.81 | 84,900 | 40,650 | 0 | |
| 13/03/2007 |
8.19
|
278,110 | 8.54 | 8.54 | 8.19 | 132,790 | 110,660 | 0 | |
| 12/03/2007 |
8.54
|
190,230 | 8.41 | 8.63 | 8.54 | 131,610 | 580 | 0 | |
| 09/03/2007 |
8.41
|
209,610 | 8.19 | 8.58 | 8.41 | 69,470 | 105,900 | 0 | |