| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
1.11 | 1.25% | 203,500 | -4,600 | -0.1 |
85.38
98.18
90.50
|
|
2 tháng
(2026-07-20) |
3.95 | 4.60% | 424,300 | -18,400 | -1.4 |
85.38
98.18
90.50
|
|
3 tháng
(2026-06-22) |
0.92 | 1.03% | 524,500 | -14,300 | -1.0 |
85.38
98.18
90.50
|
|
6 tháng
(2026-03-23) |
-4.57 | -4.84% | 1,409,700 | -23,700 | -1.7 |
85.38
98.18
90.50
|
|
12 tháng
(2025-09-23) |
-6.85 | -7.07% | 3,563,700 | 115,400 | 12.7 |
85.38
102.44
90.50
|
|
24 tháng
(2024-09-30) |
-2.33 | -2.52% | 9,231,200 | 372,428 | 36.7 |
80.13
102.44
90.50
|
|
36 tháng
(2023-10-04) |
-4.18 | -4.44% | 15,358,400 | -12,553 | -5.0 |
72.78
102.44
90.50
|
|
60 tháng
(2021-10-14) |
14.93 | 19.89% | 29,554,700 | -517,165 | -63.2 |
62.55
112.76
90.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/04/2007 |
9.07
|
22,040 | 9.18 | 9.18 | 9.00 | 15,910 | 13,640 | 0 | |
| 02/04/2007 |
9.18
|
36,500 | 9.18 | 9.18 | 9.07 | 11,560 | 24,570 | 0 | |
| 30/03/2007 |
9.18
|
48,180 | 9.04 | 9.18 | 9.04 | 42,870 | 40,000 | 0 | |
| 29/03/2007 |
9.04
|
26,110 | 8.79 | 9.21 | 9.04 | 0 | 24,510 | 0 | |
| 28/03/2007 |
8.79
|
9,290 | 8.86 | 8.86 | 8.73 | 0 | 9,000 | 0 | |
| 27/03/2007 |
8.86
|
7,100 | 8.86 | 8.86 | 8.86 | 2,750 | 2,380 | 0 | |
| 26/03/2007 |
8.86
|
15,510 | 9.07 | 9.07 | 8.86 | 4,320 | 900 | 0 | |
| 23/03/2007 |
9.07
|
12,800 | 9.42 | 9.42 | 9.07 | 200 | 5,000 | 0 | |
| 22/03/2007 |
9.42
|
1,610 | 9.77 | 9.77 | 9.42 | 230 | 0 | 0 | |
| 21/03/2007 |
9.77
|
5,570 | 9.60 | 9.77 | 9.60 | 1,110 | 0 | 0 | |
| 20/03/2007 |
9.60
|
8,800 | 9.14 | 9.60 | 9.60 | 0 | 0 | 0 | |
| 19/03/2007 |
9.14
|
11,300 | 8.73 | 9.14 | 9.14 | 0 | 10,000 | 0 | |
| 16/03/2007 |
8.73
|
21,900 | 9.07 | 9.53 | 8.73 | 360 | 20,000 | 0 | |
| 15/03/2007 |
9.07
|
5,220 | 9.11 | 9.11 | 9.07 | 0 | 420 | 0 | |
| 14/03/2007 |
9.11
|
1,630 | 9.42 | 9.42 | 9.07 | 0 | 0 | 0 | |
| 13/03/2007 |
9.42
|
5,200 | 9.70 | 9.77 | 9.42 | 0 | 700 | 0 | |
| 12/03/2007 |
9.70
|
4,620 | 9.77 | 9.77 | 9.28 | 100 | 0 | 0 | |
| 09/03/2007 |
9.77
|
18,880 | 9.77 | 10.09 | 9.77 | 16,550 | 0 | 0 | |
| 08/03/2007 |
9.77
|
1,950 | 10.12 | 10.12 | 9.77 | 0 | 0 | 0 | |
| 07/03/2007 |
10.12
|
8,850 | 10.12 | 10.12 | 10.12 | 5,450 | 0 | 0 | |
| 06/03/2007 |
10.12
|
36,600 | 9.77 | 10.12 | 9.42 | 34,100 | 840 | 0 | |
| 05/03/2007 |
9.77
|
34,830 | 9.77 | 9.77 | 9.60 | 26,960 | 0 | 0 | |
| 02/03/2007 |
9.77
|
24,800 | 9.60 | 9.95 | 9.49 | 22,600 | 0 | 0 | |
| 01/03/2007 |
9.60
|
9,550 | 9.77 | 9.77 | 9.60 | 6,250 | 0 | 0 | |
| 28/02/2007 |
9.77
|
47,740 | 9.84 | 9.84 | 9.77 | 47,160 | 40,000 | 0 | |
| 27/02/2007 |
9.84
|
10,830 | 9.95 | 9.95 | 9.84 | 0 | 0 | 0 | |
| 26/02/2007: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 26/02/2007 |
9.95
|
9,140 | 9.91 | 9.95 | 9.95 | 0 | 3,060 | 0 | |
| 15/02/2007 |
9.91
|
2,050 | 9.91 | 9.91 | 9.42 | 500 | 0 | 0 | |
| 14/02/2007 |
9.91
|
17,160 | 9.70 | 10.16 | 9.70 | 16,200 | 0 | 0 | |
| 13/02/2007 |
9.70
|
1,600 | 9.70 | 10.09 | 9.70 | 0 | 0 | 0 | |
| 12/02/2007 |
9.70
|
20,590 | 9.25 | 9.70 | 9.25 | 18,790 | 0 | 0 | |
| 09/02/2007 |
9.25
|
18,860 | 9.22 | 9.25 | 9.25 | 13,570 | 0 | 0 | |
| 08/02/2007 |
9.22
|
5,240 | 9.22 | 9.22 | 9.22 | 100 | 0 | 0 | |
| 07/02/2007 |
9.22
|
6,110 | 9.39 | 9.39 | 9.22 | 0 | 0 | 0 | |
| 06/02/2007 |
9.39
|
4,230 | 9.42 | 9.42 | 9.39 | 70 | 0 | 0 | |
| 05/02/2007 |
9.42
|
3,360 | 9.46 | 9.46 | 9.01 | 10 | 0 | 0 | |
| 02/02/2007 |
9.46
|
11,700 | 9.39 | 9.46 | 9.46 | 0 | 0 | 0 | |
| 01/02/2007 |
9.39
|
29,740 | 9.49 | 9.49 | 9.39 | 0 | 0 | 0 | |
| 31/01/2007 |
9.49
|
48,910 | 9.49 | 9.56 | 9.49 | 4,500 | 0 | 0 | |
| 30/01/2007 |
9.49
|
9,400 | 9.04 | 9.49 | 9.49 | 10,100 | 0 | 0 | |
| 29/01/2007 |
9.04
|
13,650 | 8.94 | 9.36 | 9.04 | 10,100 | 0 | 0 | |
| 26/01/2007 |
8.94
|
3,910 | 9.39 | 9.39 | 8.94 | 0 | 0 | 0 | |
| 25/01/2007 |
9.39
|
10,380 | 9.39 | 9.39 | 9.39 | 10,000 | 0 | 0 | |
| 24/01/2007 |
9.39
|
5,060 | 9.56 | 9.56 | 9.39 | 100 | 0 | 0 | |
| 23/01/2007 |
9.56
|
24,800 | 9.56 | 9.70 | 9.56 | 0 | 13,390 | 0 | |
| 22/01/2007 |
9.56
|
41,610 | 9.56 | 9.67 | 9.22 | 0 | 0 | 0 | |
| 19/01/2007 |
9.56
|
20,390 | 9.56 | 9.91 | 9.56 | 18,030 | 18,930 | 0 | |
| 18/01/2007 |
9.56
|
57,650 | 9.91 | 9.91 | 9.42 | 44,480 | 40,000 | 0 | |
| 17/01/2007 |
9.91
|
32,310 | 9.91 | 10.09 | 9.91 | 30,000 | 0 | 0 | |
| 16/01/2007 |
9.91
|
28,460 | 9.56 | 9.91 | 9.56 | 0 | 0 | 0 | |
| 15/01/2007 |
9.56
|
4,920 | 9.56 | 9.56 | 9.15 | 1,340 | 330 | 0 | |
| 12/01/2007 |
9.56
|
17,630 | 9.91 | 9.91 | 9.42 | 9,270 | 0 | 0 | |
| 11/01/2007 |
9.91
|
22,780 | 10.22 | 10.22 | 9.74 | 22,220 | 0 | 0 | |
| 10/01/2007 |
10.22
|
23,540 | 10.22 | 10.26 | 10.22 | 21,430 | 0 | 0 | |
| 09/01/2007 |
10.22
|
54,340 | 9.77 | 10.22 | 10.02 | 0 | 0 | 0 | |
| 08/01/2007 |
9.77
|
85,650 | 9.32 | 9.77 | 9.77 | 0 | 0 | 0 | |
| 05/01/2007 |
9.32
|
25,450 | 8.90 | 9.32 | 9.29 | 0 | 0 | 0 | |
| 04/01/2007 |
8.90
|
5,450 | 8.49 | 8.90 | 8.90 | 1,450 | 0 | 0 | |
| 03/01/2007 |
8.49
|
16,620 | 8.10 | 8.49 | 8.10 | 0 | 0 | 0 | |
| 02/01/2007 |
8.10
|
33,400 | 8.52 | 8.52 | 8.10 | 0 | 0 | 0 | |
| 29/12/2006 |
8.52
|
44,690 | 8.94 | 8.94 | 8.52 | 26,440 | 0 | 0 | |
| 28/12/2006 |
8.94
|
21,800 | 9.39 | 9.39 | 8.94 | 10,090 | 0 | 0 | |
| 27/12/2006 |
9.39
|
61,000 | 9.56 | 9.56 | 9.39 | 54,000 | 0 | 0 | |
| 26/12/2006 |
9.56
|
96,450 | 10.05 | 10.05 | 9.56 | 95,200 | 0 | 0 | |
| 25/12/2006 |
10.05
|
10 | 10.57 | 10.57 | 10.05 | 0 | 0 | 0 | |
| 22/12/2006 |
10.57
|
4,590 | 11.13 | 11.13 | 10.57 | 160 | 0 | 0 | |
| 21/12/2006 |
11.13
|
18,580 | 11.13 | 11.13 | 11.13 | 50 | 0 | 0 | |
| 30/11/-0001 |
3.53
|
8,400 | 3.55 | 3.58 | 3.53 | 0 | 0 | 0 | |