| 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) |
0 | 0% | 0 | 0 | 0 |
12.30
12.30
12.30
|
|
2 tháng
(2025-12-01) |
0 | 0% | 28,100 | 0 | 0 |
12.30
12.80
12.30
|
|
3 tháng
(2025-10-30) |
1.10 | 9.82% | 35,200 | 0 | 0 |
11.20
12.80
12.30
|
|
6 tháng
(2025-08-01) |
1.85 | 17.76% | 83,200 | 0 | 0 |
10.15
14.58
12.30
|
|
12 tháng
(2025-02-03) |
2.25 | 22.37% | 214,801 | -11,600 | -0.1 |
9.56
14.58
12.30
|
|
24 tháng
(2024-02-15) |
3.32 | 36.98% | 562,932 | -16,100 | -0.2 |
7.34
14.58
12.30
|
|
36 tháng
(2023-02-13) |
1.92 | 18.45% | 978,082 | -79,500 | -0.8 |
7.34
14.58
12.30
|
|
60 tháng
(2021-02-23) |
2.31 | 23.08% | 2,573,580 | -26,710 | -0.4 |
6.33
14.58
12.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/08/2007 |
7.94
|
9,790 | 8.20 | 8.20 | 7.94 | 0 | 0 | 0 | |
| 14/08/2007 |
8.20
|
11,650 | 7.96 | 8.20 | 7.96 | 0 | 0 | 0 | |
| 13/08/2007 |
7.96
|
2,460 | 8.37 | 8.37 | 7.96 | 0 | 0 | 0 | |
| 10/08/2007 |
8.37
|
7,590 | 8.37 | 8.37 | 8.13 | 0 | 0 | 0 | |
| 09/08/2007 |
8.37
|
7,710 | 8.13 | 8.37 | 8.13 | 0 | 0 | 0 | |
| 08/08/2007 |
8.13
|
30,540 | 8.53 | 8.53 | 8.13 | 0 | 0 | 0 | |
| 07/08/2007 |
8.53
|
7,600 | 8.53 | 8.53 | 8.25 | 0 | 0 | 0 | |
| 06/08/2007 |
8.53
|
640 | 8.68 | 8.68 | 8.37 | 0 | 0 | 0 | |
| 03/08/2007 |
8.68
|
1,840 | 8.75 | 8.77 | 8.49 | 1,020 | 0 | 0 | |
| 02/08/2007 |
8.75
|
3,690 | 8.77 | 8.77 | 8.60 | 0 | 0 | 0 | |
| 01/08/2007 |
8.77
|
1,410 | 8.39 | 8.77 | 8.60 | 0 | 0 | 0 | |
| 31/07/2007 |
8.39
|
8,800 | 8.82 | 8.82 | 8.39 | 0 | 0 | 0 | |
| 30/07/2007 |
8.82
|
1,900 | 8.60 | 8.94 | 8.82 | 0 | 0 | 0 | |
| 27/07/2007 |
8.60
|
10,610 | 8.60 | 8.60 | 8.22 | 0 | 0 | 0 | |
| 26/07/2007 |
8.60
|
6,120 | 8.82 | 8.82 | 8.60 | 0 | 1,500 | 0 | |
| 25/07/2007 |
8.82
|
4,260 | 8.82 | 8.84 | 8.82 | 0 | 100 | 0 | |
| 24/07/2007 |
8.82
|
1,420 | 8.75 | 8.82 | 8.60 | 0 | 0 | 0 | |
| 23/07/2007 |
8.75
|
27,610 | 9.20 | 9.20 | 8.75 | 0 | 0 | 0 | |
| 20/07/2007 |
9.20
|
126,850 | 9.20 | 9.54 | 9.20 | 1,500 | 3,100 | 0 | |
| 19/07/2007 |
9.20
|
26,840 | 8.77 | 9.20 | 9.20 | 0 | 3,000 | 0 | |
| 18/07/2007 |
8.77
|
21,460 | 8.37 | 8.77 | 8.77 | 0 | 0 | 0 | |
| 17/07/2007 |
8.37
|
10,950 | 8.15 | 8.37 | 8.15 | 0 | 0 | 0 | |
| 16/07/2007 |
8.15
|
10,820 | 8.56 | 8.56 | 8.15 | 0 | 210 | 0 | |
| 13/07/2007 |
8.56
|
32,800 | 8.37 | 8.56 | 8.37 | 0 | 3,880 | 0 | |
| 12/07/2007 |
8.37
|
8,850 | 8.37 | 8.37 | 8.37 | 0 | 1,120 | 0 | |
| 11/07/2007 |
8.37
|
28,290 | 8.29 | 8.37 | 8.13 | 0 | 0 | 0 | |
| 10/07/2007 |
8.29
|
12,590 | 8.22 | 8.29 | 8.13 | 0 | 0 | 0 | |
| 09/07/2007 |
8.22
|
15,390 | 8.25 | 8.25 | 8.22 | 1,000 | 0 | 0 | |
| 06/07/2007 |
8.25
|
2,800 | 8.37 | 8.49 | 8.25 | 1,100 | 0 | 0 | |
| 05/07/2007 |
8.37
|
4,790 | 8.34 | 8.53 | 8.37 | 0 | 0 | 0 | |
| 04/07/2007 |
8.34
|
3,350 | 7.96 | 8.34 | 7.96 | 0 | 0 | 0 | |
| 03/07/2007 |
7.96
|
15,770 | 8.37 | 8.37 | 7.96 | 0 | 0 | 0 | |
| 02/07/2007 |
8.37
|
14,590 | 8.60 | 8.60 | 8.37 | 0 | 3,000 | 0 | |
| 29/06/2007 |
8.60
|
13,700 | 8.68 | 8.68 | 8.60 | 0 | 1,500 | 0 | |
| 28/06/2007 |
8.68
|
9,590 | 8.84 | 8.84 | 8.68 | 0 | 0 | 0 | |
| 27/06/2007 |
8.84
|
15,210 | 8.89 | 8.96 | 8.84 | 0 | 0 | 0 | |
| 26/06/2007 |
8.89
|
32,770 | 8.89 | 8.89 | 8.60 | 2,000 | 0 | 0 | |
| 25/06/2007 |
8.89
|
17,120 | 9.32 | 9.32 | 8.89 | 0 | 0 | 0 | |
| 22/06/2007 |
9.32
|
22,620 | 9.08 | 9.32 | 8.68 | 100 | 250 | 0 | |
| 21/06/2007 |
9.08
|
16,300 | 9.44 | 9.44 | 9.08 | 0 | 0 | 0 | |
| 20/06/2007 |
9.44
|
51,950 | 9.68 | 9.68 | 9.44 | 0 | 2,000 | 0 | |
| 19/06/2007 |
9.68
|
144,650 | 9.49 | 9.94 | 9.68 | 0 | 9,250 | 0 | |
| 18/06/2007 |
9.49
|
76,330 | 9.06 | 9.49 | 9.49 | 0 | 5,000 | 0 | |
| 15/06/2007 |
9.06
|
38,440 | 8.63 | 9.06 | 8.60 | 0 | 5,000 | 0 | |
| 14/06/2007 |
8.63
|
16,940 | 8.84 | 8.84 | 8.63 | 0 | 4,000 | 0 | |
| 13/06/2007 |
8.84
|
24,310 | 9.20 | 9.20 | 8.75 | 0 | 0 | 0 | |
| 12/06/2007 |
9.20
|
75,880 | 9.20 | 9.20 | 9.20 | 100 | 1,000 | 0 | |
| 11/06/2007 |
9.20
|
60,270 | 8.80 | 9.23 | 9.20 | 0 | 6,500 | 0 | |
| 08/06/2007 |
8.80
|
63,740 | 8.39 | 8.80 | 8.80 | 26,000 | 0 | 0 | |
| 07/06/2007 |
8.39
|
38,600 | 8.13 | 8.39 | 8.25 | 10,000 | 0 | 0 | |
| 06/06/2007 |
8.13
|
19,400 | 8.25 | 8.25 | 8.13 | 0 | 0 | 0 | |
| 05/06/2007 |
8.25
|
10,050 | 8.32 | 8.32 | 8.25 | 0 | 0 | 0 | |
| 04/06/2007 |
8.32
|
8,280 | 8.34 | 8.34 | 8.32 | 0 | 0 | 0 | |
| 01/06/2007 |
8.34
|
33,610 | 8.25 | 8.37 | 8.25 | 7,500 | 1,000 | 0 | |
| 31/05/2007 |
8.25
|
21,540 | 8.13 | 8.25 | 7.79 | 0 | 0 | 0 | |
| 30/05/2007 |
8.13
|
12,900 | 8.13 | 8.13 | 7.89 | 0 | 0 | 0 | |
| 29/05/2007 |
8.13
|
14,000 | 8.13 | 8.13 | 8.13 | 0 | 2,000 | 0 | |
| 28/05/2007 |
8.13
|
11,890 | 7.96 | 8.13 | 7.96 | 0 | 0 | 0 | |
| 25/05/2007 |
7.96
|
19,800 | 8.37 | 8.37 | 7.96 | 0 | 20 | 0 | |
| 24/05/2007 |
8.37
|
17,000 | 8.39 | 8.39 | 8.37 | 0 | 200 | 0 | |
| 23/05/2007 |
8.39
|
19,130 | 8.01 | 8.39 | 8.13 | 0 | 100 | 0 | |
| 22/05/2007 |
8.01
|
21,850 | 7.89 | 8.01 | 7.89 | 0 | 0 | 0 | |
| 21/05/2007 |
7.89
|
24,020 | 7.77 | 7.89 | 7.86 | 1,140 | 0 | 0 | |
| 18/05/2007 |
7.77
|
15,720 | 7.60 | 7.77 | 7.77 | 0 | 0 | 0 | |
| 17/05/2007 |
7.60
|
7,060 | 7.41 | 7.60 | 7.53 | 860 | 0 | 0 | |
| 16/05/2007 |
7.41
|
6,800 | 7.77 | 7.77 | 7.41 | 200 | 0 | 0 | |
| 15/05/2007 |
7.77
|
20,090 | 7.62 | 7.77 | 7.65 | 0 | 0 | 0 | |
| 14/05/2007 |
7.62
|
9,400 | 7.53 | 7.62 | 7.36 | 0 | 1,000 | 0 | |
| 11/05/2007 |
7.53
|
6,610 | 7.29 | 7.53 | 7.22 | 0 | 0 | 0 | |
| 10/05/2007 |
7.29
|
3,230 | 7.36 | 7.36 | 7.17 | 0 | 0 | 0 | |
| 09/05/2007 |
7.36
|
11,030 | 7.41 | 7.62 | 7.29 | 200 | 0 | 0 | |
| 08/05/2007 |
7.41
|
13,950 | 7.29 | 7.41 | 7.39 | 0 | 0 | 0 | |
| 07/05/2007 |
7.29
|
4,880 | 7.29 | 7.29 | 7.17 | 0 | 0 | 0 | |
| 04/05/2007 |
7.29
|
2,690 | 7.29 | 7.29 | 6.98 | 0 | 0 | 0 | |
| 03/05/2007 |
7.29
|
7,120 | 7.29 | 7.29 | 7.29 | 220 | 0 | 0 | |
| 02/05/2007 |
7.29
|
3,510 | 7.60 | 7.60 | 7.29 | 0 | 0 | 0 | |
| 25/04/2007 |
7.60
|
12,560 | 7.24 | 7.60 | 7.24 | 0 | 0 | 0 | |
| 24/04/2007 |
7.24
|
11,470 | 7.27 | 7.27 | 7.17 | 0 | 0 | 0 | |
| 23/04/2007 |
7.27
|
3,080 | 7.65 | 7.65 | 7.27 | 0 | 0 | 0 | |
| 20/04/2007 |
7.65
|
14,420 | 7.60 | 7.89 | 7.65 | 0 | 0 | 0 | |
| 19/04/2007 |
7.60
|
13,090 | 7.24 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 18/04/2007 |
7.24
|
9,970 | 6.91 | 7.24 | 6.60 | 0 | 0 | 0 | |
| 17/04/2007 |
6.91
|
11,770 | 7.27 | 7.27 | 6.91 | 0 | 0 | 0 | |
| 16/04/2007 |
7.27
|
6,490 | 7.65 | 7.65 | 7.27 | 0 | 0 | 0 | |
| 13/04/2007 |
7.65
|
11,660 | 7.98 | 7.98 | 7.60 | 0 | 0 | 0 | |
| 12/04/2007 |
7.98
|
8,890 | 8.13 | 8.13 | 7.84 | 0 | 0 | 0 | |
| 11/04/2007 |
8.13
|
11,420 | 8.13 | 8.20 | 8.13 | 0 | 0 | 0 | |
| 10/04/2007 |
8.13
|
18,280 | 8.25 | 8.37 | 8.13 | 0 | 0 | 0 | |
| 09/04/2007 |
8.25
|
16,320 | 8.13 | 8.25 | 7.89 | 0 | 0 | 0 | |
| 06/04/2007 |
8.13
|
17,880 | 8.49 | 8.49 | 8.08 | 500 | 0 | 0 | |
| 05/04/2007 |
8.49
|
10,770 | 8.15 | 8.49 | 8.15 | 0 | 0 | 0 | |
| 04/04/2007 |
8.15
|
21,930 | 8.15 | 8.15 | 7.74 | 0 | 600 | 0 | |
| 03/04/2007 |
8.15
|
10,250 | 8.56 | 8.56 | 8.15 | 0 | 0 | 0 | |
| 02/04/2007 |
8.56
|
28,130 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 30/03/2007 |
8.56
|
52,980 | 8.15 | 8.56 | 8.51 | 500 | 0 | 0 | |
| 29/03/2007 |
8.15
|
28,770 | 7.77 | 8.15 | 7.77 | 0 | 0 | 0 | |
| 28/03/2007 |
7.77
|
22,200 | 8.17 | 8.17 | 7.77 | 0 | 0 | 0 | |
| 27/03/2007 |
8.17
|
4,670 | 8.58 | 8.58 | 8.17 | 0 | 0 | 0 | |
| 26/03/2007: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 26/03/2007 |
8.58
|
6,100 | 9.01 | 9.01 | 8.58 | 0 | 0 | 0 | |
| 23/03/2007 |
9.01
|
22,830 | 9.48 | 9.48 | 9.01 | 0 | 1,000 | 0 | |