| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
-3.90 | -6.76% | 79,300 | -23,800 | -1.3 |
53.80
58
53.90
|
|
2 tháng
(2025-11-28) |
-1.70 | -3.06% | 171,400 | -24,200 | -1.4 |
52
58
53.90
|
|
3 tháng
(2025-10-29) |
1.80 | 3.46% | 204,500 | -23,700 | -1.3 |
50.50
58
53.90
|
|
6 tháng
(2025-07-31) |
3 | 5.91% | 396,600 | -44,600 | -2.3 |
49.15
58
53.90
|
|
12 tháng
(2025-02-03) |
4.83 | 9.86% | 955,500 | -48,313 | -2.6 |
43.27
58
53.90
|
|
24 tháng
(2024-02-07) |
19.35 | 56.16% | 2,661,300 | -173,343 | -8.0 |
33.48
58
53.90
|
|
36 tháng
(2023-02-13) |
26.02 | 93.64% | 4,374,500 | -128,233 | -6.3 |
26.63
58
53.90
|
|
60 tháng
(2021-02-22) |
30.64 | 132.27% | 13,256,800 | -51,948 | -0.1 |
21.09
58
53.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/01/2008 |
4.82
|
2,400 | 4.72 | 4.82 | 4.72 | 0 | 0 | 0 | |
| 10/01/2008 |
4.72
|
1,660 | 4.74 | 4.74 | 4.72 | 0 | 0 | 0 | |
| 09/01/2008 |
4.74
|
2,550 | 4.72 | 4.75 | 4.72 | 0 | 0 | 0 | |
| 08/01/2008 |
4.72
|
900 | 4.72 | 4.86 | 4.72 | 0 | 0 | 0 | |
| 07/01/2008 |
4.72
|
2,650 | 4.82 | 4.82 | 4.72 | 0 | 0 | 0 | |
| 04/01/2008 |
4.82
|
2,440 | 4.87 | 4.87 | 4.82 | 0 | 0 | 0 | |
| 03/01/2008 |
4.87
|
2,500 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
| 02/01/2008 |
4.87
|
3,920 | 4.92 | 4.96 | 4.87 | 0 | 0 | 0 | |
| 28/12/2007 |
4.92
|
5,750 | 4.92 | 5.01 | 4.92 | 0 | 0 | 0 | |
| 27/12/2007 |
4.92
|
600 | 4.96 | 4.96 | 4.92 | 0 | 0 | 0 | |
| 26/12/2007 |
4.96
|
1,710 | 4.92 | 5.06 | 4.92 | 0 | 0 | 0 | |
| 25/12/2007 |
4.92
|
6,260 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 | |
| 24/12/2007 |
4.92
|
4,370 | 4.88 | 4.92 | 4.90 | 0 | 0 | 0 | |
| 21/12/2007 |
4.88
|
16,150 | 4.87 | 4.92 | 4.88 | 0 | 0 | 0 | |
| 20/12/2007 |
4.87
|
2,440 | 4.87 | 4.92 | 4.77 | 0 | 0 | 0 | |
| 19/12/2007 |
4.87
|
3,250 | 4.84 | 4.96 | 4.87 | 0 | 0 | 0 | |
| 18/12/2007 |
4.84
|
8,070 | 4.85 | 4.85 | 4.82 | 0 | 0 | 0 | |
| 17/12/2007 |
4.85
|
6,990 | 4.85 | 4.85 | 4.82 | 0 | 0 | 0 | |
| 14/12/2007 |
4.85
|
6,430 | 4.84 | 4.87 | 4.84 | 0 | 0 | 0 | |
| 13/12/2007 |
4.84
|
4,690 | 4.92 | 4.92 | 4.84 | 0 | 0 | 0 | |
| 12/12/2007 |
4.92
|
4,700 | 4.87 | 4.92 | 4.82 | 0 | 0 | 0 | |
| 11/12/2007 |
4.87
|
6,200 | 4.92 | 4.92 | 4.87 | 0 | 0 | 0 | |
| 10/12/2007 |
4.92
|
1,380 | 4.87 | 4.92 | 4.87 | 0 | 0 | 0 | |
| 07/12/2007 |
4.87
|
7,950 | 5.01 | 5.01 | 4.87 | 0 | 0 | 0 | |
| 06/12/2007 |
5.01
|
1,680 | 4.92 | 5.01 | 4.92 | 0 | 0 | 0 | |
| 05/12/2007 |
4.92
|
4,590 | 4.92 | 4.92 | 4.82 | 0 | 0 | 0 | |
| 04/12/2007 |
4.92
|
3,780 | 5.01 | 5.01 | 4.92 | 0 | 0 | 0 | |
| 03/12/2007 |
5.01
|
3,750 | 4.92 | 5.01 | 4.92 | 0 | 0 | 0 | |
| 30/11/2007 |
4.92
|
3,860 | 4.96 | 4.96 | 4.92 | 0 | 0 | 0 | |
| 29/11/2007 |
4.96
|
7,440 | 5.01 | 5.01 | 4.92 | 0 | 0 | 0 | |
| 28/11/2007: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 28/11/2007 |
5.01
|
4,460 | 4.99 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 27/11/2007 |
4.99
|
27,570 | 4.99 | 5.04 | 4.99 | 0 | 0 | 0 | |
| 26/11/2007 |
4.99
|
13,250 | 4.80 | 4.99 | 4.80 | 0 | 0 | 0 | |
| 23/11/2007 |
4.80
|
12,750 | 4.80 | 4.80 | 4.80 | 10,000 | 0 | 0 | |
| 22/11/2007 |
4.80
|
6,050 | 4.80 | 4.80 | 4.71 | 0 | 0 | 0 | |
| 21/11/2007 |
4.80
|
52,500 | 4.80 | 4.80 | 4.56 | 0 | 0 | 0 | |
| 20/11/2007 |
4.80
|
25,780 | 4.99 | 4.99 | 4.80 | 0 | 0 | 0 | |
| 19/11/2007 |
4.99
|
16,400 | 5.09 | 5.09 | 4.95 | 0 | 0 | 0 | |
| 16/11/2007 |
5.09
|
3,010 | 5.09 | 5.09 | 5.04 | 0 | 0 | 0 | |
| 15/11/2007 |
5.09
|
5,300 | 5.19 | 5.19 | 5.09 | 0 | 0 | 0 | |
| 14/11/2007 |
5.19
|
5,360 | 5.04 | 5.19 | 5.09 | 0 | 0 | 0 | |
| 13/11/2007 |
5.04
|
10,500 | 5.09 | 5.09 | 5.04 | 0 | 0 | 0 | |
| 12/11/2007 |
5.09
|
17,150 | 5.09 | 5.19 | 5.09 | 3,190 | 0 | 0 | |
| 09/11/2007 |
5.09
|
13,390 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 08/11/2007 |
5.09
|
7,920 | 5.14 | 5.19 | 5.09 | 0 | 0 | 0 | |
| 07/11/2007 |
5.14
|
11,530 | 4.99 | 5.23 | 5.14 | 1,000 | 0 | 0 | |
| 06/11/2007 |
4.99
|
18,900 | 5.09 | 5.09 | 4.95 | 0 | 500 | 0 | |
| 05/11/2007 |
5.09
|
17,420 | 5.23 | 5.28 | 5.09 | 0 | 1,000 | 0 | |
| 02/11/2007 |
5.23
|
22,050 | 5.38 | 5.38 | 5.19 | 0 | 3,000 | 0 | |
| 01/11/2007 |
5.38
|
22,740 | 5.52 | 5.52 | 5.33 | 1,000 | 0 | 0 | |
| 31/10/2007 |
5.52
|
77,120 | 5.47 | 5.67 | 5.47 | 1,500 | 2,000 | 0 | |
| 30/10/2007 |
5.47
|
43,390 | 5.23 | 5.47 | 5.47 | 0 | 500 | 0 | |
| 29/10/2007 |
5.23
|
49,430 | 4.99 | 5.23 | 5.09 | 0 | 0 | 0 | |
| 26/10/2007 |
4.99
|
24,990 | 4.99 | 5.09 | 4.99 | 0 | 0 | 0 | |
| 25/10/2007 |
4.99
|
28,170 | 4.99 | 5.09 | 4.99 | 2,000 | 0 | 0 | |
| 24/10/2007 |
4.99
|
3,510 | 4.95 | 4.99 | 4.95 | 0 | 0 | 0 | |
| 23/10/2007 |
4.95
|
6,370 | 5.04 | 5.04 | 4.90 | 0 | 0 | 0 | |
| 22/10/2007 |
5.04
|
23,690 | 4.95 | 5.04 | 4.95 | 15,910 | 450 | 0 | |
| 19/10/2007 |
4.95
|
7,540 | 4.95 | 4.95 | 4.80 | 3,000 | 0 | 0 | |
| 18/10/2007 |
4.95
|
13,840 | 5.14 | 5.14 | 4.95 | 0 | 0 | 0 | |
| 17/10/2007 |
5.14
|
23,020 | 4.99 | 5.14 | 5.04 | 0 | 0 | 0 | |
| 16/10/2007 |
4.99
|
20,700 | 4.95 | 4.99 | 4.85 | 0 | 0 | 0 | |
| 15/10/2007 |
4.95
|
19,530 | 4.99 | 4.99 | 4.80 | 2,000 | 100 | 0 | |
| 12/10/2007 |
4.99
|
9,700 | 4.95 | 4.99 | 4.90 | 0 | 0 | 0 | |
| 11/10/2007 |
4.95
|
16,050 | 4.99 | 4.99 | 4.95 | 100 | 0 | 0 | |
| 10/10/2007 |
4.99
|
11,600 | 4.85 | 5.09 | 4.95 | 0 | 60 | 0 | |
| 09/10/2007 |
4.85
|
7,100 | 4.73 | 4.90 | 4.80 | 0 | 0 | 0 | |
| 08/10/2007 |
4.73
|
4,260 | 4.90 | 4.90 | 4.73 | 0 | 750 | 0 | |
| 05/10/2007 |
4.90
|
6,100 | 4.90 | 4.95 | 4.85 | 0 | 0 | 0 | |
| 04/10/2007 |
4.90
|
2,490 | 4.90 | 4.95 | 4.90 | 0 | 0 | 0 | |
| 03/10/2007 |
4.90
|
11,680 | 4.95 | 4.99 | 4.90 | 0 | 0 | 0 | |
| 02/10/2007 |
4.95
|
17,130 | 4.90 | 4.95 | 4.80 | 7,740 | 20 | 0 | |
| 01/10/2007 |
4.90
|
16,690 | 4.90 | 5.04 | 4.90 | 5,700 | 0 | 0 | |
| 28/09/2007 |
4.90
|
3,300 | 4.72 | 4.90 | 4.76 | 0 | 0 | 0 | |
| 27/09/2007 |
4.72
|
2,360 | 4.90 | 4.90 | 4.72 | 0 | 0 | 0 | |
| 26/09/2007 |
4.90
|
11,860 | 5.04 | 5.04 | 4.90 | 0 | 0 | 0 | |
| 25/09/2007 |
5.04
|
15,420 | 4.80 | 5.04 | 4.71 | 13,000 | 0 | 0 | |
| 24/09/2007 |
4.80
|
9,440 | 4.90 | 4.99 | 4.80 | 0 | 0 | 0 | |
| 21/09/2007 |
4.90
|
17,770 | 4.90 | 4.90 | 4.80 | 14,500 | 0 | 0 | |
| 20/09/2007 |
4.90
|
8,140 | 4.71 | 4.90 | 4.80 | 4,350 | 0 | 0 | |
| 19/09/2007 |
4.71
|
6,580 | 4.80 | 4.80 | 4.71 | 1,980 | 0 | 0 | |
| 18/09/2007 |
4.80
|
1,900 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 | |
| 17/09/2007 |
4.80
|
15,570 | 4.71 | 4.80 | 4.66 | 15,000 | 2,000 | 0 | |
| 14/09/2007 |
4.71
|
5,610 | 4.61 | 4.71 | 4.61 | 0 | 0 | 0 | |
| 13/09/2007 |
4.61
|
10,900 | 4.71 | 4.71 | 4.61 | 0 | 0 | 0 | |
| 12/09/2007 |
4.71
|
2,600 | 4.80 | 4.80 | 4.71 | 0 | 0 | 0 | |
| 11/09/2007 |
4.80
|
15,770 | 4.61 | 4.80 | 4.80 | 0 | 1,000 | 0 | |
| 10/09/2007 |
4.61
|
3,530 | 4.80 | 4.80 | 4.60 | 100 | 0 | 0 | |
| 07/09/2007 |
4.80
|
5,670 | 4.99 | 4.99 | 4.79 | 500 | 0 | 0 | |
| 06/09/2007 |
4.99
|
35,500 | 4.95 | 5.19 | 4.99 | 200 | 4,300 | 0 | |
| 05/09/2007 |
4.95
|
47,990 | 4.75 | 4.95 | 4.80 | 20,150 | 1,300 | 0 | |
| 04/09/2007 |
4.75
|
16,880 | 4.53 | 4.75 | 4.61 | 0 | 6,250 | 0 | |
| 31/08/2007 |
4.53
|
24,350 | 4.32 | 4.53 | 4.32 | 22,860 | 0 | 0 | |
| 30/08/2007 |
4.32
|
12,390 | 4.32 | 4.35 | 4.32 | 1,090 | 150 | 0 | |
| 29/08/2007 |
4.32
|
13,020 | 4.24 | 4.32 | 4.13 | 4,000 | 4,100 | 0 | |
| 28/08/2007 |
4.24
|
16,340 | 4.03 | 4.24 | 3.97 | 15,320 | 1,300 | 0 | |
| 27/08/2007 |
4.03
|
380 | 4.08 | 4.08 | 4.03 | 0 | 0 | 0 | |
| 24/08/2007 |
4.08
|
4,100 | 4.08 | 4.08 | 4.04 | 0 | 0 | 0 | |
| 23/08/2007 |
4.08
|
1,300 | 4.23 | 4.23 | 4.08 | 20 | 0 | 0 | |
| 22/08/2007 |
4.23
|
910 | 4.13 | 4.23 | 4.09 | 0 | 0 | 0 | |