| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
-0.30 | -2.27% | 4,700 | -200 | -0.0 |
12.90
13.20
12.90
|
|
2 tháng
(2025-10-06) |
1.20 | 10.26% | 6,200 | -200 | -0.0 |
10.90
13.20
12.90
|
|
3 tháng
(2025-09-05) |
-0.10 | -0.77% | 11,300 | -200 | -0.0 |
10.90
13.20
12.90
|
|
6 tháng
(2025-06-09) |
-0.01 | -0.07% | 51,500 | 9,000 | 0.1 |
10.90
20.58
12.90
|
|
12 tháng
(2024-12-09) |
3.45 | 36.53% | 62,584 | 7,700 | 0.1 |
9.45
20.58
12.90
|
|
24 tháng
(2023-12-15) |
3.45 | 36.53% | 150,738 | 5,200 | 0.1 |
8.59
20.58
12.90
|
|
36 tháng
(2022-12-20) |
4.40 | 51.84% | 1,591,951 | 3,400 | 0.1 |
7.72
20.58
12.90
|
|
60 tháng
(2020-12-30) |
5.78 | 81.23% | 3,654,102 | 10,467 | 0.2 |
6.26
20.58
12.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 21/11/2007 |
5.05
|
8,300 | 5.09 | 5.15 | 5.03 | 0 | 0 | 0 | |
| 20/11/2007 |
5.09
|
6,500 | 5.24 | 5.33 | 5.05 | 0 | 0 | 0 | |
| 19/11/2007 |
5.24
|
7,300 | 5.22 | 5.24 | 5.15 | 0 | 1,500 | 0 | |
| 16/11/2007 |
5.22
|
16,100 | 5.24 | 5.33 | 5.15 | 2,000 | 0 | 0 | |
| 15/11/2007 |
5.24
|
14,400 | 5.11 | 5.52 | 5.05 | 0 | 0 | 0 | |
| 14/11/2007 |
5.11
|
15,100 | 4.55 | 5.11 | 4.58 | 0 | 0 | 0 | |
| 13/11/2007 |
4.55
|
24,500 | 5.02 | 5.02 | 4.55 | 0 | 0 | 0 | |
| 12/11/2007 |
5.02
|
35,100 | 5.43 | 5.43 | 4.87 | 0 | 0 | 0 | |
| 09/11/2007 |
5.43
|
33,200 | 5.52 | 5.71 | 5.15 | 0 | 0 | 0 | |
| 08/11/2007 |
5.52
|
21,900 | 5.80 | 5.80 | 5.52 | 0 | 500 | 0 | |
| 07/11/2007 |
5.80
|
27,100 | 5.61 | 5.99 | 5.43 | 0 | 0 | 0 | |
| 06/11/2007 |
5.61
|
23,400 | 5.89 | 5.89 | 5.43 | 0 | 0 | 0 | |
| 05/11/2007 |
5.89
|
13,400 | 6.18 | 6.21 | 5.80 | 0 | 0 | 0 | |
| 02/11/2007 |
6.18
|
17,100 | 6.51 | 6.55 | 6.08 | 0 | 0 | 0 | |
| 01/11/2007 |
6.51
|
57,500 | 6.40 | 6.64 | 6.34 | 300 | 0 | 0 | |
| 31/10/2007 |
6.40
|
102,800 | 6.14 | 6.66 | 6.18 | 0 | 0 | 0 | |
| 30/10/2007 |
6.14
|
87,700 | 5.80 | 6.18 | 5.89 | 0 | 0 | 0 | |
| 29/10/2007 |
5.80
|
62,000 | 5.76 | 5.99 | 5.61 | 5,000 | 0 | 0 | |
| 26/10/2007 |
5.76
|
46,700 | 5.61 | 5.95 | 5.56 | 1,000 | 0 | 0 | |
| 25/10/2007 |
5.61
|
35,200 | 5.56 | 5.61 | 5.46 | 0 | 0 | 0 | |
| 24/10/2007 |
5.56
|
17,800 | 5.61 | 5.61 | 5.43 | 0 | 0 | 0 | |
| 23/10/2007 |
5.61
|
8,900 | 5.67 | 5.89 | 5.45 | 0 | 0 | 0 | |
| 22/10/2007 |
5.67
|
23,000 | 5.78 | 5.89 | 5.61 | 0 | 0 | 0 | |
| 19/10/2007 |
5.78
|
27,600 | 5.41 | 5.80 | 5.15 | 0 | 7,400 | 0 | |
| 18/10/2007 |
5.41
|
21,900 | 5.61 | 5.71 | 5.30 | 0 | 0 | 0 | |
| 17/10/2007 |
5.61
|
31,200 | 5.95 | 6.08 | 5.61 | 0 | 0 | 0 | |
| 16/10/2007 |
5.95
|
62,100 | 5.99 | 6.08 | 5.80 | 0 | 0 | 0 | |
| 15/10/2007 |
5.99
|
32,500 | 5.80 | 6.18 | 5.71 | 7,400 | 0 | 0 | |
| 12/10/2007 |
5.80
|
17,200 | 5.61 | 5.99 | 5.61 | 0 | 0 | 0 | |
| 11/10/2007 |
5.61
|
22,000 | 5.52 | 5.71 | 5.52 | 0 | 0 | 0 | |
| 10/10/2007 |
5.52
|
9,500 | 5.39 | 5.89 | 5.15 | 0 | 100 | 0 | |
| 09/10/2007 |
5.39
|
32,800 | 5.80 | 5.80 | 5.33 | 0 | 0 | 0 | |
| 08/10/2007 |
5.80
|
25,300 | 5.71 | 6.16 | 5.80 | 0 | 0 | 0 | |
| 05/10/2007 |
5.71
|
24,100 | 6.27 | 6.87 | 5.71 | 0 | 0 | 0 | |
| 04/10/2007 |
6.27
|
64,900 | 5.86 | 6.27 | 5.71 | 0 | 0 | 0 | |
| 03/10/2007 |
5.86
|
52,200 | 5.35 | 5.86 | 5.43 | 0 | 0 | 0 | |
| 02/10/2007 |
5.35
|
71,000 | 4.90 | 5.35 | 5.05 | 0 | 0 | 0 | |
| 01/10/2007 |
4.90
|
18,400 | 4.68 | 4.90 | 4.68 | 0 | 0 | 0 | |
| 28/09/2007 |
4.68
|
39,600 | 4.30 | 4.70 | 4.30 | 0 | 5,000 | 0 | |
| 27/09/2007 |
4.30
|
5,200 | 4.43 | 4.43 | 4.14 | 1,000 | 0 | 0 | |
| 26/09/2007 |
4.43
|
26,000 | 4.21 | 4.49 | 4.21 | 0 | 3,000 | 0 | |
| 25/09/2007 |
4.21
|
15,200 | 4.02 | 4.21 | 4.02 | 0 | 2,200 | 0 | |
| 24/09/2007 |
4.02
|
2,700 | 3.93 | 4.10 | 3.85 | 0 | 0 | 0 | |
| 21/09/2007 |
3.93
|
6,900 | 4.02 | 4.12 | 3.89 | 0 | 500 | 0 | |
| 20/09/2007 |
4.02
|
14,900 | 3.87 | 4.12 | 3.93 | 0 | 1,000 | 0 | |
| 19/09/2007 |
3.87
|
6,000 | 3.87 | 3.91 | 3.84 | 0 | 0 | 0 | |
| 18/09/2007 |
3.87
|
3,800 | 3.93 | 3.93 | 3.78 | 0 | 0 | 0 | |
| 17/09/2007 |
3.93
|
8,200 | 3.93 | 3.93 | 3.74 | 0 | 0 | 0 | |
| 14/09/2007 |
3.93
|
6,200 | 3.85 | 3.93 | 3.74 | 0 | 0 | 0 | |
| 13/09/2007 |
3.85
|
5,300 | 3.93 | 3.93 | 3.84 | 0 | 0 | 0 | |
| 12/09/2007 |
3.93
|
3,600 | 3.93 | 4.12 | 3.89 | 0 | 0 | 0 | |
| 11/09/2007 |
3.93
|
2,800 | 3.85 | 3.99 | 3.93 | 0 | 0 | 0 | |
| 10/09/2007 |
3.85
|
5,200 | 3.78 | 3.87 | 3.74 | 0 | 1,000 | 0 | |
| 07/09/2007 |
3.78
|
11,600 | 3.69 | 3.82 | 3.69 | 0 | 0 | 0 | |
| 06/09/2007 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 | |
| 05/09/2007 |
3.69
|
2,100 | 3.63 | 3.74 | 3.69 | 0 | 0 | 0 | |
| 04/09/2007 |
3.63
|
2,400 | 3.50 | 3.65 | 3.61 | 0 | 0 | 0 | |
| 31/08/2007 |
3.50
|
9,200 | 3.56 | 3.56 | 3.50 | 0 | 0 | 0 | |
| 30/08/2007 |
3.56
|
2,600 | 3.67 | 3.67 | 3.56 | 0 | 0 | 0 | |
| 29/08/2007 |
3.67
|
3,100 | 3.65 | 3.67 | 3.63 | 0 | 0 | 0 | |
| 28/08/2007 |
3.65
|
1,200 | 3.74 | 3.74 | 3.56 | 0 | 0 | 0 | |
| 27/08/2007 |
3.74
|
3,200 | 3.71 | 3.74 | 3.74 | 0 | 0 | 0 | |
| 24/08/2007 |
3.71
|
6,300 | 3.65 | 3.71 | 3.65 | 0 | 0 | 0 | |
| 23/08/2007 |
3.65
|
1,100 | 3.74 | 3.74 | 3.65 | 0 | 0 | 0 | |
| 22/08/2007 |
3.74
|
3,100 | 3.78 | 3.78 | 3.74 | 0 | 0 | 0 | |
| 21/08/2007 |
3.78
|
1,700 | 3.74 | 3.78 | 3.74 | 0 | 0 | 0 | |
| 20/08/2007 |
3.74
|
1,300 | 3.74 | 3.84 | 3.74 | 0 | 0 | 0 | |
| 17/08/2007 |
3.74
|
5,100 | 3.84 | 3.84 | 3.74 | 0 | 0 | 0 | |
| 16/08/2007 |
3.84
|
2,000 | 3.89 | 3.89 | 3.74 | 0 | 0 | 0 | |
| 15/08/2007 |
3.89
|
200 | 3.78 | 3.89 | 3.84 | 0 | 0 | 0 | |
| 14/08/2007 |
3.78
|
900 | 3.74 | 3.93 | 3.78 | 0 | 0 | 0 | |
| 13/08/2007 |
3.74
|
6,200 | 3.93 | 4.02 | 3.74 | 0 | 0 | 0 | |
| 10/08/2007 |
3.93
|
4,900 | 3.93 | 4.21 | 3.93 | 0 | 0 | 0 | |
| 09/08/2007 |
3.93
|
10,900 | 3.74 | 4.00 | 3.74 | 0 | 0 | 0 | |
| 08/08/2007 |
3.74
|
5,900 | 3.84 | 3.84 | 3.74 | 0 | 0 | 0 | |
| 07/08/2007 |
3.84
|
5,600 | 3.84 | 3.93 | 3.84 | 0 | 0 | 0 | |
| 06/08/2007 |
3.84
|
3,500 | 4.02 | 4.02 | 3.74 | 0 | 0 | 0 | |
| 03/08/2007 |
4.02
|
500 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
| 02/08/2007 |
4.02
|
4,800 | 4.10 | 4.12 | 4.02 | 0 | 0 | 0 | |
| 01/08/2007 |
4.10
|
500 | 4.12 | 4.12 | 4.10 | 0 | 0 | 0 | |
| 31/07/2007 |
4.12
|
1,000 | 4.12 | 4.12 | 4.02 | 0 | 0 | 0 | |
| 30/07/2007 |
4.12
|
2,200 | 4.02 | 4.12 | 4.12 | 0 | 0 | 0 | |
| 27/07/2007: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 27/07/2007 |
4.02
|
3,500 | 4.02 | 4.04 | 4.02 | 0 | 0 | 0 | |
| 26/07/2007 |
4.02
|
2,400 | 3.93 | 4.02 | 3.90 | 0 | 0 | 0 | |
| 25/07/2007 |
3.93
|
1,700 | 3.99 | 4.02 | 3.93 | 0 | 0 | 0 | |
| 24/07/2007 |
3.99
|
2,900 | 4.32 | 4.32 | 3.99 | 0 | 0 | 0 | |
| 23/07/2007 |
4.32
|
5,000 | 4.30 | 4.66 | 4.21 | 0 | 0 | 0 | |
| 20/07/2007 |
4.30
|
10,500 | 4.11 | 4.35 | 4.19 | 0 | 0 | 0 | |
| 19/07/2007 |
4.11
|
36,300 | 3.91 | 4.32 | 3.93 | 0 | 0 | 0 | |
| 18/07/2007 |
3.91
|
4,100 | 3.93 | 3.97 | 3.90 | 0 | 0 | 0 | |
| 17/07/2007 |
3.93
|
1,600 | 3.93 | 3.95 | 3.86 | 0 | 0 | 0 | |
| 16/07/2007 |
3.93
|
1,400 | 4.10 | 4.10 | 3.93 | 0 | 0 | 0 | |
| 13/07/2007 |
4.10
|
400 | 3.93 | 4.11 | 4.02 | 0 | 0 | 0 | |
| 12/07/2007 |
3.93
|
2,600 | 4.11 | 4.17 | 3.93 | 0 | 0 | 0 | |
| 11/07/2007 |
4.11
|
5,000 | 4.04 | 4.21 | 4.11 | 0 | 0 | 0 | |
| 10/07/2007 |
4.04
|
3,600 | 3.88 | 4.04 | 3.93 | 0 | 0 | 0 | |
| 09/07/2007 |
3.88
|
2,800 | 3.97 | 3.97 | 3.86 | 0 | 0 | 0 | |
| 06/07/2007 |
3.97
|
7,400 | 3.80 | 3.97 | 3.75 | 0 | 0 | 0 | |
| 05/07/2007 |
3.80
|
2,700 | 3.99 | 4.02 | 3.69 | 0 | 0 | 0 | |
| 04/07/2007 |
3.99
|
1,100 | 3.66 | 3.99 | 3.66 | 0 | 0 | 0 | |