| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-1.95 | -8.74% | 171,399,100 | -21,090,612 | -81.9 |
20.30
22.80
20.30
|
|
2 tháng
(2026-08-10) |
-2.30 | -10.15% | 321,869,400 | -50,975,012 | -747.3 |
20.30
22.80
20.30
|
|
3 tháng
(2026-07-10) |
-2.20 | -9.76% | 674,630,600 | -72,167,112 | -1,216.9 |
20.30
23.75
20.30
|
|
6 tháng
(2026-04-13) |
-0.11 | -0.55% | 1,834,334,200 | -242,427,212 | -5,167.0 |
19.39
23.75
20.30
|
|
12 tháng
(2025-10-13) |
-2.70 | -11.70% | 3,396,443,000 | -355,040,012 | -7,853.1 |
18.70
23.75
20.30
|
|
24 tháng
(2024-10-18) |
1.56 | 8.31% | 6,167,659,700 | -314,469,430 | -8,047.0 |
15.69
25.37
20.30
|
|
36 tháng
(2023-10-24) |
7.11 | 53.67% | 8,377,403,800 | -314,525,297 | -8,048.5 |
12.76
25.37
20.30
|
|
60 tháng
(2021-11-03) |
6.67 | 48.77% | 10,846,440,000 | -314,597,354 | -8,050.3 |
8.84
25.37
20.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 09/03/2007 |
7.89
|
65,200 | 7.92 | 8.33 | 7.86 | 0 | 0 | 0 | |
| 08/03/2007 |
7.92
|
142,400 | 7.93 | 8.33 | 7.89 | 0 | 0 | 0 | |
| 07/03/2007 |
7.93
|
128,000 | 7.75 | 8.20 | 7.78 | 0 | 0 | 0 | |
| 06/03/2007 |
7.75
|
181,400 | 7.22 | 7.93 | 7.36 | 0 | 0 | 0 | |
| 05/03/2007 |
7.22
|
202,700 | 6.78 | 7.50 | 6.95 | 0 | 0 | 0 | |
| 02/03/2007 |
6.78
|
61,700 | 6.86 | 7.50 | 6.20 | 0 | 0 | 0 | |
| 01/03/2007 |
6.86
|
79,400 | 6.89 | 7.08 | 6.72 | 0 | 0 | 0 | |
| 28/02/2007 |
6.89
|
58,000 | 7.00 | 7.71 | 6.58 | 0 | 0 | 0 | |
| 27/02/2007 |
7.00
|
70,300 | 6.48 | 7.08 | 6.53 | 0 | 0 | 0 | |
| 26/02/2007 |
6.48
|
180,500 | 5.96 | 6.48 | 5.97 | 0 | 0 | 0 | |
| 15/02/2007 |
5.96
|
83,300 | 5.81 | 5.97 | 5.78 | 0 | 0 | 0 | |
| 14/02/2007 |
5.81
|
62,200 | 5.53 | 5.83 | 5.53 | 0 | 0 | 0 | |
| 13/02/2007 |
5.53
|
91,600 | 5.42 | 5.53 | 5.45 | 0 | 0 | 0 | |
| 12/02/2007 |
5.42
|
95,300 | 5.41 | 5.47 | 5.40 | 0 | 0 | 0 | |
| 09/02/2007 |
5.41
|
76,200 | 5.41 | 5.53 | 5.36 | 0 | 0 | 0 | |
| 08/02/2007 |
5.41
|
100,800 | 5.47 | 5.56 | 5.39 | 0 | 0 | 0 | |
| 07/02/2007 |
5.47
|
75,400 | 5.38 | 5.83 | 5.36 | 0 | 0 | 0 | |
| 06/02/2007 |
5.38
|
39,500 | 5.35 | 5.42 | 5.28 | 0 | 0 | 0 | |
| 05/02/2007 |
5.35
|
38,200 | 5.40 | 5.50 | 5.33 | 0 | 0 | 0 | |
| 02/02/2007 |
5.40
|
25,500 | 5.42 | 5.83 | 5.36 | 0 | 0 | 0 | |
| 01/02/2007 |
5.42
|
64,300 | 5.48 | 5.75 | 5.33 | 0 | 0 | 0 | |
| 31/01/2007 |
5.48
|
40,300 | 5.45 | 5.56 | 5.45 | 0 | 0 | 0 | |
| 30/01/2007 |
5.45
|
38,200 | 5.28 | 5.54 | 5.28 | 0 | 0 | 0 | |
| 29/01/2007 |
5.28
|
40,300 | 5.31 | 5.31 | 5.03 | 0 | 0 | 0 | |
| 26/01/2007 |
5.31
|
56,900 | 5.39 | 5.39 | 4.98 | 0 | 0 | 0 | |
| 25/01/2007 |
5.39
|
52,400 | 5.61 | 5.83 | 5.10 | 0 | 0 | 0 | |
| 24/01/2007 |
5.61
|
100,800 | 5.39 | 5.80 | 4.86 | 0 | 0 | 0 | |
| 23/01/2007 |
5.39
|
74,400 | 5.11 | 5.43 | 5.00 | 0 | 0 | 0 | |
| 22/01/2007 |
5.11
|
117,500 | 4.93 | 5.14 | 4.83 | 0 | 0 | 0 | |
| 19/01/2007 |
4.93
|
78,000 | 4.70 | 5.00 | 4.67 | 0 | 0 | 0 | |
| 18/01/2007 |
4.70
|
90,800 | 4.53 | 4.70 | 4.54 | 0 | 0 | 0 | |
| 17/01/2007 |
4.53
|
169,500 | 4.57 | 4.78 | 4.47 | 0 | 0 | 0 | |
| 16/01/2007 |
4.57
|
100,800 | 4.53 | 4.58 | 4.50 | 0 | 0 | 0 | |
| 15/01/2007 |
4.53
|
45,100 | 4.50 | 4.53 | 4.45 | 0 | 0 | 0 | |
| 12/01/2007 |
4.50
|
65,300 | 4.45 | 4.58 | 4.39 | 0 | 0 | 0 | |
| 11/01/2007 |
4.45
|
87,800 | 4.42 | 4.45 | 4.33 | 0 | 0 | 0 | |
| 10/01/2007: Cổ tức tiền mặt tỉ lệ: 2% | |||||||||
| 10/01/2007 |
4.42
|
67,700 | 4.33 | 4.45 | 4.36 | 0 | 0 | 0 | |
| 09/01/2007 |
4.33
|
48,900 | 4.36 | 4.38 | 4.27 | 0 | 0 | 0 | |
| 08/01/2007 |
4.36
|
53,100 | 4.38 | 4.44 | 4.22 | 0 | 0 | 0 | |
| 05/01/2007 |
4.38
|
80,600 | 4.30 | 4.44 | 4.30 | 0 | 0 | 0 | |
| 04/01/2007 |
4.30
|
79,800 | 4.16 | 4.30 | 4.16 | 0 | 0 | 0 | |
| 03/01/2007 |
4.16
|
42,700 | 4.11 | 4.19 | 4.12 | 0 | 0 | 0 | |
| 02/01/2007 |
4.11
|
80,300 | 4.16 | 4.16 | 4.08 | 0 | 0 | 0 | |
| 29/12/2006 |
4.16
|
103,200 | 4.23 | 4.25 | 4.13 | 0 | 0 | 0 | |
| 28/12/2006 |
4.23
|
106,000 | 4.09 | 4.30 | 4.08 | 0 | 0 | 0 | |
| 27/12/2006 |
4.09
|
63,900 | 3.93 | 4.11 | 4.02 | 0 | 0 | 0 | |
| 26/12/2006 |
3.93
|
34,000 | 3.88 | 4.02 | 3.88 | 0 | 0 | 0 | |
| 25/12/2006 |
3.88
|
48,400 | 3.83 | 3.94 | 3.75 | 0 | 0 | 0 | |
| 22/12/2006 |
3.83
|
41,000 | 4.00 | 4.00 | 3.75 | 0 | 0 | 0 | |
| 21/12/2006 |
4.00
|
44,600 | 4.01 | 4.02 | 3.91 | 0 | 0 | 0 | |
| 20/12/2006 |
4.01
|
57,400 | 3.99 | 4.02 | 3.99 | 0 | 0 | 0 | |
| 19/12/2006 |
3.99
|
37,400 | 4.01 | 4.02 | 3.97 | 0 | 0 | 0 | |
| 18/12/2006 |
4.01
|
70,400 | 3.97 | 4.05 | 3.97 | 0 | 0 | 0 | |
| 15/12/2006 |
3.97
|
56,800 | 3.90 | 4.02 | 3.90 | 0 | 0 | 0 | |
| 14/12/2006 |
3.90
|
45,600 | 3.87 | 3.97 | 3.86 | 0 | 0 | 0 | |
| 13/12/2006 |
3.87
|
70,500 | 3.85 | 3.97 | 3.77 | 0 | 0 | 0 | |
| 12/12/2006 |
3.85
|
29,000 | 4.00 | 4.38 | 3.75 | 0 | 0 | 0 | |
| 11/12/2006 |
4.00
|
67,600 | 3.91 | 4.27 | 3.91 | 0 | 0 | 0 | |
| 08/12/2006 |
3.91
|
48,500 | 3.73 | 4.02 | 3.77 | 0 | 0 | 0 | |
| 07/12/2006 |
3.73
|
24,200 | 3.39 | 3.73 | 3.47 | 0 | 0 | 0 | |
| 06/12/2006 |
3.39
|
81,800 | 3.39 | 3.50 | 3.33 | 0 | 0 | 0 | |
| 05/12/2006 |
3.39
|
111,400 | 3.52 | 3.52 | 3.33 | 0 | 0 | 0 | |
| 04/12/2006 |
3.52
|
89,500 | 3.63 | 3.63 | 3.47 | 0 | 0 | 0 | |
| 01/12/2006 |
3.63
|
59,300 | 3.65 | 3.69 | 3.61 | 0 | 0 | 0 | |
| 30/11/2006 |
3.65
|
66,200 | 3.83 | 3.83 | 3.58 | 0 | 0 | 0 | |
| 29/11/2006 |
3.83
|
30,900 | 3.97 | 3.97 | 3.69 | 0 | 0 | 0 | |
| 28/11/2006 |
3.97
|
19,800 | 4.07 | 4.16 | 3.88 | 0 | 0 | 0 | |
| 27/11/2006 |
4.07
|
42,400 | 4.07 | 4.48 | 3.75 | 0 | 0 | 0 | |
| 24/11/2006 |
4.07
|
63,600 | 3.84 | 4.22 | 3.88 | 0 | 0 | 0 | |
| 23/11/2006 |
3.84
|
69,900 | 3.74 | 4.02 | 3.61 | 0 | 0 | 0 | |
| 22/11/2006 |
3.74
|
62,300 | 3.61 | 3.97 | 3.61 | 0 | 0 | 0 | |
| 21/11/2006 |
3.61
|
56,500 | 3.61 | 4.16 | 3.30 | 0 | 0 | 0 | |