| 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) |
1.15 | 2.35% | 1,657,300 | -285,100 | -13.1 |
46.10
50.40
50.10
|
|
2 tháng
(2025-10-06) |
-2.30 | -4.39% | 2,569,900 | -521,800 | -24.6 |
46.10
52.40
50.10
|
|
3 tháng
(2025-09-05) |
-3.70 | -6.88% | 3,759,700 | -334,900 | -14.1 |
46.10
55.40
50.10
|
|
6 tháng
(2025-06-09) |
-0.30 | -0.60% | 13,486,400 | 1,385,400 | 80.4 |
46.10
55.40
50.10
|
|
12 tháng
(2024-12-09) |
3.50 | 7.51% | 41,329,900 | 2,881,022 | 108.8 |
38.38
55.40
50.10
|
|
24 tháng
(2023-12-15) |
24.35 | 94.59% | 60,777,600 | 2,577,857 | 86.3 |
24.86
55.40
50.10
|
|
36 tháng
(2022-12-20) |
23.80 | 90.52% | 64,125,000 | 2,433,954 | 78.2 |
19.62
55.40
50.10
|
|
60 tháng
(2020-12-30) |
27.76 | 124.22% | 75,066,270 | 2,249,048 | 62.1 |
19.28
55.40
50.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/07/2007 |
9.20
|
295,270 | 8.78 | 9.20 | 9.20 | 246,520 | 22,000 | 0 | |
| 29/06/2007 |
8.78
|
54,150 | 8.43 | 8.78 | 8.50 | 49,550 | 0 | 0 | |
| 28/06/2007 |
8.43
|
54,400 | 8.64 | 8.64 | 8.43 | 150 | 0 | 0 | |
| 27/06/2007 |
8.64
|
44,870 | 8.99 | 8.99 | 8.64 | 0 | 0 | 0 | |
| 26/06/2007 |
8.99
|
82,660 | 8.71 | 8.99 | 8.85 | 42,120 | 0 | 0 | |
| 25/06/2007 |
8.71
|
61,730 | 8.71 | 8.71 | 8.71 | 20,000 | 0 | 0 | |
| 22/06/2007 |
8.71
|
66,420 | 8.35 | 8.71 | 8.50 | 20,000 | 4,700 | 0 | |
| 21/06/2007 |
8.35
|
52,800 | 8.78 | 8.78 | 8.35 | 20,300 | 0 | 0 | |
| 20/06/2007 |
8.78
|
166,010 | 8.99 | 9.42 | 8.78 | 17,150 | 0 | 0 | |
| 19/06/2007 |
8.99
|
59,250 | 8.57 | 8.99 | 8.99 | 0 | 0 | 0 | |
| 18/06/2007 |
8.57
|
43,590 | 8.21 | 8.57 | 8.57 | 0 | 0 | 0 | |
| 15/06/2007 |
8.21
|
102,640 | 7.86 | 8.21 | 8.21 | 8,170 | 50 | 0 | |
| 14/06/2007 |
7.86
|
31,330 | 7.50 | 7.86 | 7.79 | 18,580 | 0 | 0 | |
| 13/06/2007 |
7.50
|
50,700 | 7.79 | 7.86 | 7.50 | 28,000 | 0 | 0 | |
| 12/06/2007 |
7.79
|
66,600 | 7.43 | 7.79 | 7.79 | 55,000 | 20 | 0 | |
| 11/06/2007 |
7.43
|
5,650 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 08/06/2007 |
7.43
|
17,360 | 7.58 | 7.58 | 7.43 | 0 | 0 | 0 | |
| 07/06/2007 |
7.58
|
11,450 | 7.36 | 7.58 | 7.43 | 0 | 0 | 0 | |
| 06/06/2007 |
7.36
|
24,450 | 7.36 | 7.43 | 7.36 | 0 | 0 | 0 | |
| 05/06/2007 |
7.36
|
11,600 | 7.43 | 7.43 | 7.36 | 0 | 0 | 0 | |
| 04/06/2007 |
7.43
|
22,980 | 7.58 | 7.58 | 7.43 | 0 | 0 | 0 | |
| 01/06/2007 |
7.58
|
13,700 | 7.72 | 7.72 | 7.58 | 0 | 100 | 0 | |
| 31/05/2007 |
7.72
|
15,180 | 7.72 | 7.72 | 7.72 | 0 | 30 | 0 | |
| 30/05/2007 |
7.72
|
6,850 | 7.72 | 7.72 | 7.50 | 0 | 0 | 0 | |
| 29/05/2007 |
7.72
|
21,240 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 | |
| 28/05/2007 |
7.72
|
8,460 | 7.79 | 7.79 | 7.65 | 570 | 0 | 0 | |
| 25/05/2007 |
7.79
|
5,790 | 7.93 | 7.93 | 7.65 | 0 | 0 | 0 | |
| 24/05/2007 |
7.93
|
14,510 | 8.14 | 8.14 | 7.93 | 370 | 0 | 0 | |
| 23/05/2007 |
8.14
|
39,790 | 7.93 | 8.28 | 8.14 | 390 | 0 | 0 | |
| 22/05/2007 |
7.93
|
29,360 | 7.65 | 7.93 | 7.65 | 9,000 | 0 | 0 | |
| 21/05/2007 |
7.65
|
12,960 | 7.58 | 7.65 | 7.58 | 0 | 0 | 0 | |
| 18/05/2007 |
7.58
|
17,090 | 7.65 | 7.65 | 7.58 | 0 | 100 | 0 | |
| 17/05/2007 |
7.65
|
7,810 | 7.43 | 7.65 | 7.43 | 0 | 0 | 0 | |
| 16/05/2007 |
7.43
|
13,140 | 7.65 | 7.65 | 7.43 | 0 | 0 | 0 | |
| 15/05/2007 |
7.65
|
28,550 | 7.65 | 7.65 | 7.65 | 14,800 | 0 | 0 | |
| 14/05/2007 |
7.65
|
7,800 | 7.65 | 7.79 | 7.65 | 700 | 0 | 0 | |
| 11/05/2007 |
7.65
|
13,680 | 7.79 | 7.79 | 7.43 | 1,600 | 100 | 0 | |
| 10/05/2007 |
7.79
|
1,440 | 7.93 | 7.93 | 7.79 | 100 | 0 | 0 | |
| 09/05/2007 |
7.93
|
32,130 | 7.79 | 7.93 | 7.93 | 13,000 | 4,700 | 0 | |
| 08/05/2007 |
7.79
|
32,580 | 7.43 | 7.79 | 7.79 | 13,440 | 0 | 0 | |
| 07/05/2007 |
7.43
|
19,280 | 7.08 | 7.43 | 7.01 | 8,760 | 0 | 0 | |
| 04/05/2007 |
7.08
|
10,030 | 7.15 | 7.15 | 6.94 | 0 | 0 | 0 | |
| 03/05/2007 |
7.15
|
9,820 | 7.22 | 7.22 | 7.15 | 5,100 | 0 | 0 | |
| 02/05/2007 |
7.22
|
4,100 | 7.22 | 7.50 | 7.22 | 580 | 0 | 0 | |
| 25/04/2007 |
7.22
|
24,650 | 7.43 | 7.43 | 7.08 | 4,190 | 0 | 0 | |
| 24/04/2007 |
7.43
|
1,300 | 7.79 | 7.79 | 7.43 | 600 | 0 | 0 | |
| 23/04/2007 |
7.79
|
13,020 | 8.14 | 8.14 | 7.79 | 11,930 | 0 | 0 | |
| 20/04/2007 |
8.14
|
8,270 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 19/04/2007 |
8.14
|
13,440 | 7.93 | 8.28 | 8.14 | 0 | 0 | 0 | |
| 18/04/2007 |
7.93
|
4,130 | 7.58 | 7.93 | 7.58 | 100 | 0 | 0 | |
| 17/04/2007: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 17/04/2007 |
7.58
|
27,440 | 7.92 | 7.92 | 7.58 | 21,750 | 480 | 0 | |
| 16/04/2007 |
7.92
|
20,470 | 8.17 | 8.17 | 7.92 | 50 | 0 | 0 | |
| 13/04/2007 |
8.17
|
13,870 | 8.24 | 8.24 | 7.85 | 0 | 0 | 0 | |
| 12/04/2007 |
8.24
|
19,880 | 8.30 | 8.30 | 8.24 | 40 | 0 | 0 | |
| 11/04/2007 |
8.30
|
15,010 | 8.43 | 8.43 | 8.30 | 1,000 | 0 | 0 | |
| 10/04/2007 |
8.43
|
19,410 | 8.11 | 8.43 | 8.30 | 0 | 0 | 0 | |
| 09/04/2007 |
8.11
|
6,250 | 8.11 | 8.11 | 8.11 | 0 | 30 | 0 | |
| 06/04/2007 |
8.11
|
10,340 | 8.17 | 8.17 | 7.92 | 200 | 0 | 0 | |
| 05/04/2007 |
8.17
|
15,590 | 8.11 | 8.17 | 8.11 | 0 | 500 | 0 | |
| 04/04/2007 |
8.11
|
5,920 | 8.11 | 8.11 | 7.79 | 0 | 300 | 0 | |
| 03/04/2007 |
8.11
|
10,000 | 8.43 | 8.43 | 8.04 | 200 | 0 | 0 | |
| 02/04/2007 |
8.43
|
21,160 | 8.43 | 8.43 | 8.43 | 100 | 0 | 0 | |
| 30/03/2007 |
8.43
|
37,520 | 8.04 | 8.43 | 8.43 | 200 | 0 | 0 | |
| 29/03/2007 |
8.04
|
23,540 | 7.66 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 28/03/2007 |
7.66
|
49,710 | 7.53 | 7.66 | 7.21 | 100 | 4,800 | 0 | |
| 27/03/2007 |
7.53
|
22,630 | 7.92 | 7.92 | 7.53 | 800 | 5,530 | 0 | |
| 26/03/2007 |
7.92
|
18,780 | 8.30 | 8.30 | 7.92 | 0 | 3,670 | 0 | |
| 23/03/2007 |
8.30
|
18,230 | 8.62 | 8.62 | 8.30 | 0 | 8,100 | 0 | |
| 22/03/2007 |
8.62
|
18,690 | 8.94 | 8.94 | 8.62 | 100 | 500 | 0 | |
| 21/03/2007 |
8.94
|
9,590 | 9.13 | 9.13 | 8.68 | 0 | 0 | 0 | |
| 20/03/2007 |
9.13
|
30,030 | 9.26 | 9.26 | 9.13 | 800 | 200 | 0 | |
| 19/03/2007 |
9.26
|
21,240 | 9.45 | 9.45 | 9.26 | 100 | 200 | 0 | |
| 16/03/2007 |
9.45
|
12,010 | 9.00 | 9.45 | 9.00 | 100 | 0 | 0 | |
| 15/03/2007 |
9.00
|
5,670 | 9.45 | 9.45 | 9.00 | 0 | 0 | 0 | |
| 14/03/2007 |
9.45
|
42,340 | 9.58 | 9.70 | 9.45 | 400 | 0 | 0 | |
| 13/03/2007 |
9.58
|
62,280 | 9.19 | 9.58 | 9.26 | 20,200 | 0 | 0 | |
| 12/03/2007 |
9.19
|
33,720 | 9.13 | 9.19 | 9.13 | 12,480 | 1,000 | 0 | |
| 09/03/2007 |
9.13
|
11,540 | 9.26 | 9.26 | 9.13 | 500 | 300 | 0 | |
| 08/03/2007 |
9.26
|
27,390 | 9.26 | 9.26 | 9.26 | 0 | 0 | 0 | |
| 07/03/2007 |
9.26
|
18,980 | 9.13 | 9.26 | 9.26 | 200 | 0 | 0 | |
| 06/03/2007 |
9.13
|
42,730 | 9.26 | 9.32 | 9.13 | 100 | 0 | 0 | |
| 05/03/2007 |
9.26
|
44,210 | 9.13 | 9.26 | 9.13 | 600 | 100 | 0 | |
| 02/03/2007 |
9.13
|
48,820 | 9.13 | 9.26 | 9.13 | 0 | 22,000 | 0 | |
| 01/03/2007 |
9.13
|
25,870 | 9.13 | 9.26 | 9.13 | 0 | 300 | 0 | |
| 28/02/2007 |
9.13
|
17,630 | 9.58 | 9.58 | 9.13 | 0 | 100 | 0 | |
| 27/02/2007 |
9.58
|
80,190 | 9.26 | 9.70 | 9.45 | 1,100 | 12,100 | 0 | |
| 26/02/2007 |
9.26
|
45,490 | 9.07 | 9.26 | 9.19 | 10,400 | 0 | 0 | |
| 15/02/2007 |
9.07
|
36,370 | 8.94 | 9.07 | 8.94 | 20,340 | 100 | 0 | |
| 14/02/2007 |
8.94
|
53,510 | 8.75 | 9.00 | 8.68 | 45,400 | 0 | 0 | |
| 13/02/2007 |
8.75
|
26,550 | 8.62 | 8.75 | 8.68 | 4,580 | 0 | 0 | |
| 12/02/2007 |
8.62
|
32,160 | 8.49 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 09/02/2007 |
8.49
|
28,970 | 8.94 | 8.94 | 8.49 | 50 | 0 | 0 | |
| 08/02/2007 |
8.94
|
79,680 | 8.56 | 8.94 | 8.94 | 0 | 3,000 | 0 | |
| 07/02/2007 |
8.56
|
83,850 | 8.17 | 8.56 | 8.56 | 0 | 52,500 | 0 | |
| 06/02/2007 |
8.17
|
66,210 | 8.30 | 8.30 | 8.17 | 28,060 | 0 | 0 | |
| 05/02/2007 |
8.30
|
23,530 | 8.62 | 8.62 | 8.30 | 300 | 0 | 0 | |
| 02/02/2007 |
8.62
|
88,700 | 8.81 | 8.81 | 8.62 | 0 | 0 | 0 | |
| 01/02/2007 |
8.81
|
104,890 | 8.81 | 9.00 | 8.81 | 42,610 | 5,000 | 0 | |
| 31/01/2007 |
8.81
|
138,870 | 8.43 | 8.81 | 8.81 | 51,500 | 23,000 | 0 | |
| 30/01/2007 |
8.43
|
39,230 | 8.04 | 8.43 | 8.43 | 0 | 0 | 0 | |