| 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) |
1.10 | 2.10% | 105,800 | -7,400 | -0.4 |
52.10
57
53.50
|
|
2 tháng
(2025-11-28) |
-0.50 | -0.93% | 185,600 | -8,300 | -0.4 |
51.60
57
53.50
|
|
3 tháng
(2025-10-29) |
1 | 1.90% | 263,900 | -8,300 | -0.4 |
51
57
53.50
|
|
6 tháng
(2025-07-31) |
1.60 | 3.08% | 479,300 | -39,500 | -2.1 |
48.40
60
53.50
|
|
12 tháng
(2025-02-03) |
-10.50 | -16.41% | 841,738 | -217,200 | -11.3 |
48.40
66
53.50
|
|
24 tháng
(2024-02-07) |
6.57 | 13.99% | 976,495 | -239,971 | -12.7 |
44.45
66
53.50
|
|
36 tháng
(2023-02-13) |
10.59 | 24.69% | 1,057,023 | -242,521 | -12.8 |
39.93
66
53.50
|
|
60 tháng
(2021-02-22) |
15.94 | 42.45% | 1,258,641 | -243,890 | -12.8 |
34.30
66
53.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/08/2007 |
3.55
|
3,570 | 3.58 | 3.58 | 3.51 | 0 | 0 | 0 | |
| 13/08/2007 |
3.58
|
2,670 | 3.55 | 3.58 | 3.47 | 120 | 900 | 0 | |
| 10/08/2007 |
3.55
|
6,180 | 3.55 | 3.60 | 3.47 | 0 | 0 | 0 | |
| 09/08/2007 |
3.55
|
7,000 | 3.55 | 3.55 | 3.47 | 0 | 0 | 0 | |
| 08/08/2007 |
3.55
|
3,120 | 3.68 | 3.68 | 3.55 | 500 | 0 | 0 | |
| 07/08/2007 |
3.68
|
2,400 | 3.64 | 3.68 | 3.63 | 0 | 0 | 0 | |
| 06/08/2007 |
3.64
|
3,120 | 3.72 | 3.72 | 3.64 | 20 | 0 | 0 | |
| 03/08/2007 |
3.72
|
1,110 | 3.72 | 3.75 | 3.55 | 0 | 0 | 0 | |
| 02/08/2007 |
3.72
|
2,850 | 3.68 | 3.72 | 3.51 | 0 | 0 | 0 | |
| 01/08/2007 |
3.68
|
4,980 | 3.56 | 3.68 | 3.55 | 0 | 0 | 0 | |
| 31/07/2007 |
3.56
|
6,660 | 3.69 | 3.69 | 3.56 | 0 | 0 | 0 | |
| 30/07/2007 |
3.69
|
8,500 | 3.54 | 3.69 | 3.56 | 0 | 0 | 0 | |
| 27/07/2007 |
3.54
|
9,660 | 3.54 | 3.55 | 3.54 | 0 | 0 | 0 | |
| 26/07/2007 |
3.54
|
2,400 | 3.65 | 3.65 | 3.54 | 0 | 0 | 0 | |
| 25/07/2007 |
3.65
|
10,900 | 3.81 | 3.81 | 3.64 | 300 | 0 | 0 | |
| 24/07/2007 |
3.81
|
11,050 | 3.81 | 3.85 | 3.77 | 0 | 0 | 0 | |
| 23/07/2007 |
3.81
|
12,550 | 3.77 | 3.90 | 3.77 | 0 | 0 | 0 | |
| 20/07/2007 |
3.77
|
14,820 | 3.68 | 3.77 | 3.68 | 0 | 0 | 0 | |
| 19/07/2007 |
3.68
|
8,300 | 3.63 | 3.68 | 3.64 | 0 | 500 | 0 | |
| 18/07/2007 |
3.63
|
11,000 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
| 17/07/2007 |
3.63
|
7,740 | 3.59 | 3.63 | 3.57 | 0 | 0 | 0 | |
| 16/07/2007 |
3.59
|
8,300 | 3.59 | 3.59 | 3.55 | 2,000 | 1,700 | 0 | |
| 13/07/2007 |
3.59
|
5,310 | 3.49 | 3.59 | 3.51 | 0 | 1,000 | 0 | |
| 12/07/2007 |
3.49
|
2,900 | 3.67 | 3.67 | 3.49 | 0 | 1,300 | 0 | |
| 11/07/2007 |
3.67
|
8,750 | 3.62 | 3.67 | 3.62 | 0 | 1,000 | 0 | |
| 10/07/2007 |
3.62
|
9,020 | 3.55 | 3.62 | 3.55 | 0 | 0 | 0 | |
| 09/07/2007 |
3.55
|
4,400 | 3.55 | 3.60 | 3.44 | 0 | 10 | 0 | |
| 06/07/2007 |
3.55
|
6,050 | 3.47 | 3.55 | 3.47 | 0 | 3,500 | 0 | |
| 05/07/2007 |
3.47
|
14,360 | 3.51 | 3.64 | 3.42 | 0 | 2,960 | 0 | |
| 04/07/2007 |
3.51
|
3,900 | 3.35 | 3.51 | 3.50 | 0 | 0 | 0 | |
| 03/07/2007 |
3.35
|
7,870 | 3.50 | 3.50 | 3.33 | 2,000 | 1,990 | 0 | |
| 02/07/2007 |
3.50
|
14,940 | 3.68 | 3.68 | 3.50 | 1,000 | 14,540 | 0 | |
| 29/06/2007 |
3.68
|
4,380 | 3.73 | 3.73 | 3.68 | 0 | 0 | 0 | |
| 28/06/2007 |
3.73
|
1,820 | 3.81 | 3.81 | 3.73 | 0 | 0 | 0 | |
| 27/06/2007 |
3.81
|
7,450 | 3.77 | 3.81 | 3.81 | 0 | 0 | 0 | |
| 26/06/2007 |
3.77
|
4,550 | 3.81 | 3.81 | 3.77 | 0 | 0 | 0 | |
| 25/06/2007 |
3.81
|
9,420 | 3.90 | 3.90 | 3.77 | 1,520 | 0 | 0 | |
| 22/06/2007 |
3.90
|
3,000 | 3.90 | 3.90 | 3.75 | 0 | 0 | 0 | |
| 21/06/2007 |
3.90
|
9,450 | 3.83 | 3.97 | 3.79 | 0 | 0 | 0 | |
| 20/06/2007 |
3.83
|
11,570 | 3.83 | 3.83 | 3.79 | 2,000 | 1,000 | 0 | |
| 19/06/2007 |
3.83
|
7,520 | 3.83 | 3.83 | 3.83 | 1,000 | 0 | 0 | |
| 18/06/2007 |
3.83
|
6,450 | 4.00 | 4.00 | 3.83 | 0 | 0 | 0 | |
| 15/06/2007 |
4.00
|
4,770 | 4.21 | 4.21 | 4.00 | 0 | 1,100 | 0 | |
| 14/06/2007 |
4.21
|
13,350 | 4.16 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 13/06/2007 |
4.16
|
13,440 | 4.06 | 4.16 | 4.12 | 0 | 0 | 0 | |
| 12/06/2007 |
4.06
|
23,880 | 4.04 | 4.06 | 3.84 | 11,100 | 0 | 0 | |
| 11/06/2007 |
4.04
|
2,650 | 4.25 | 4.25 | 4.04 | 1,000 | 0 | 0 | |
| 08/06/2007 |
4.25
|
35,140 | 4.47 | 4.51 | 4.25 | 700 | 4,500 | 0 | |
| 07/06/2007 |
4.47
|
46,750 | 4.28 | 4.47 | 4.47 | 0 | 2,700 | 0 | |
| 06/06/2007 |
4.28
|
25,290 | 4.08 | 4.28 | 4.28 | 9,000 | 0 | 0 | |
| 05/06/2007 |
4.08
|
21,040 | 3.89 | 4.08 | 4.08 | 7,000 | 0 | 0 | |
| 04/06/2007 |
3.89
|
20,970 | 3.71 | 3.89 | 3.88 | 5,000 | 0 | 0 | |
| 01/06/2007 |
3.71
|
13,220 | 3.54 | 3.71 | 3.64 | 5,500 | 0 | 0 | |
| 31/05/2007 |
3.54
|
2,400 | 3.47 | 3.54 | 3.40 | 0 | 0 | 0 | |
| 30/05/2007 |
3.47
|
5,440 | 3.58 | 3.58 | 3.42 | 100 | 0 | 0 | |
| 29/05/2007 |
3.58
|
16,750 | 3.47 | 3.58 | 3.55 | 200 | 0 | 0 | |
| 28/05/2007 |
3.47
|
6,730 | 3.42 | 3.47 | 3.42 | 0 | 0 | 0 | |
| 25/05/2007 |
3.42
|
5,120 | 3.47 | 3.47 | 3.38 | 0 | 0 | 0 | |
| 24/05/2007 |
3.47
|
18,650 | 3.43 | 3.60 | 3.47 | 100 | 300 | 0 | |
| 23/05/2007 |
3.43
|
9,350 | 3.28 | 3.43 | 3.43 | 0 | 0 | 0 | |
| 22/05/2007 |
3.28
|
10,490 | 3.26 | 3.29 | 3.26 | 0 | 0 | 0 | |
| 21/05/2007 |
3.26
|
8,210 | 3.26 | 3.29 | 3.26 | 0 | 0 | 0 | |
| 18/05/2007 |
3.26
|
7,720 | 3.26 | 3.29 | 3.25 | 0 | 0 | 0 | |
| 17/05/2007 |
3.26
|
3,100 | 3.38 | 3.38 | 3.22 | 100 | 0 | 0 | |
| 16/05/2007 |
3.38
|
4,500 | 3.42 | 3.42 | 3.38 | 0 | 0 | 0 | |
| 15/05/2007 |
3.42
|
7,030 | 3.38 | 3.47 | 3.42 | 0 | 0 | 0 | |
| 14/05/2007 |
3.38
|
950 | 3.29 | 3.38 | 3.38 | 0 | 0 | 0 | |
| 11/05/2007 |
3.29
|
1,190 | 3.25 | 3.29 | 3.21 | 0 | 0 | 0 | |
| 10/05/2007 |
3.25
|
2,030 | 3.38 | 3.38 | 3.23 | 280 | 0 | 0 | |
| 09/05/2007 |
3.38
|
14,310 | 3.28 | 3.43 | 3.38 | 3,000 | 0 | 0 | |
| 08/05/2007 |
3.28
|
8,650 | 3.12 | 3.28 | 3.28 | 0 | 300 | 0 | |
| 07/05/2007 |
3.12
|
4,510 | 3.12 | 3.15 | 3.12 | 0 | 0 | 0 | |
| 04/05/2007 |
3.12
|
1,770 | 3.12 | 3.12 | 3.09 | 0 | 0 | 0 | |
| 03/05/2007 |
3.12
|
1,450 | 3.09 | 3.21 | 3.12 | 0 | 0 | 0 | |
| 02/05/2007 |
3.09
|
900 | 3.21 | 3.25 | 3.09 | 300 | 0 | 0 | |
| 25/04/2007 |
3.21
|
7,080 | 3.21 | 3.21 | 3.09 | 0 | 0 | 0 | |
| 24/04/2007 |
3.21
|
2,300 | 3.12 | 3.21 | 3.12 | 0 | 0 | 0 | |
| 23/04/2007 |
3.12
|
4,000 | 3.17 | 3.17 | 3.03 | 0 | 0 | 0 | |
| 20/04/2007 |
3.17
|
4,150 | 3.34 | 3.34 | 3.17 | 0 | 0 | 0 | |
| 19/04/2007 |
3.34
|
14,480 | 3.29 | 3.46 | 3.34 | 0 | 0 | 0 | |
| 18/04/2007 |
3.29
|
9,470 | 3.14 | 3.29 | 2.99 | 0 | 0 | 0 | |
| 17/04/2007 |
3.14
|
5,800 | 3.30 | 3.30 | 3.14 | 200 | 0 | 0 | |
| 16/04/2007 |
3.30
|
9,000 | 3.48 | 3.48 | 3.30 | 0 | 0 | 0 | |
| 13/04/2007 |
3.48
|
2,460 | 3.66 | 3.66 | 3.48 | 300 | 0 | 0 | |
| 12/04/2007: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
| 12/04/2007 |
3.66
|
6,600 | 3.84 | 3.99 | 3.66 | 0 | 0 | 0 | |
| 11/04/2007 |
3.84
|
7,520 | 3.84 | 3.84 | 3.76 | 600 | 0 | 0 | |
| 10/04/2007 |
3.84
|
2,110 | 3.84 | 3.84 | 3.76 | 400 | 0 | 0 | |
| 09/04/2007 |
3.84
|
6,400 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 06/04/2007 |
3.84
|
13,370 | 3.99 | 3.99 | 3.80 | 0 | 0 | 0 | |
| 05/04/2007 |
3.99
|
12,360 | 3.99 | 4.13 | 3.99 | 0 | 0 | 0 | |
| 04/04/2007 |
3.99
|
15,220 | 3.81 | 3.99 | 3.84 | 300 | 0 | 0 | |
| 03/04/2007 |
3.81
|
4,900 | 4.01 | 4.01 | 3.81 | 0 | 0 | 0 | |
| 02/04/2007 |
4.01
|
8,670 | 4.22 | 4.22 | 4.01 | 100 | 0 | 0 | |
| 30/03/2007 |
4.22
|
11,310 | 4.04 | 4.22 | 4.22 | 0 | 0 | 0 | |
| 29/03/2007 |
4.04
|
16,400 | 3.85 | 4.04 | 3.67 | 300 | 0 | 0 | |
| 28/03/2007 |
3.85
|
10,510 | 4.05 | 4.05 | 3.85 | 0 | 0 | 0 | |
| 27/03/2007 |
4.05
|
310 | 4.26 | 4.26 | 4.05 | 0 | 0 | 0 | |
| 26/03/2007 |
4.26
|
7,890 | 4.47 | 4.47 | 4.26 | 0 | 0 | 0 | |
| 23/03/2007 |
4.47
|
13,900 | 4.68 | 4.68 | 4.47 | 0 | 0 | 0 | |
| 22/03/2007 |
4.68
|
5,450 | 4.88 | 4.88 | 4.68 | 0 | 0 | 0 | |