| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.50 | -1.37% | 51,600 | 0 | 0 |
35.40
36.90
36
|
|
2 tháng
(2026-03-02) |
-2 | -5.26% | 92,200 | -700 | -0.0 |
34.50
38.10
36
|
|
3 tháng
(2026-01-29) |
-3.70 | -9.32% | 155,000 | -1,400 | -0.1 |
34.50
41.70
36
|
|
6 tháng
(2025-10-31) |
1 | 2.86% | 362,900 | -1,400 | -0.1 |
34.30
41.70
36
|
|
12 tháng
(2025-05-05) |
10.07 | 38.85% | 1,088,100 | -19,300 | -0.8 |
24.46
41.70
36
|
|
24 tháng
(2024-05-09) |
17.85 | 98.38% | 2,709,663 | 107,701 | 4.3 |
16.58
41.70
36
|
|
36 tháng
(2023-05-15) |
18.11 | 101.21% | 3,009,968 | 45,901 | 1.5 |
16.31
41.70
36
|
|
60 tháng
(2021-05-25) |
19.81 | 122.35% | 3,775,937 | -19,549 | -0.8 |
13.08
41.70
36
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/11/2007 |
5.75
|
38,700 | 5.87 | 5.87 | 5.71 | 0 | 0 | 0 | |
| 15/11/2007 |
5.87
|
60,000 | 6.10 | 6.25 | 5.75 | 0 | 0 | 0 | |
| 14/11/2007 |
6.10
|
34,600 | 5.50 | 6.10 | 5.31 | 0 | 0 | 0 | |
| 13/11/2007 |
5.50
|
75,600 | 5.81 | 5.99 | 5.50 | 0 | 300 | 0 | |
| 12/11/2007 |
5.81
|
40,900 | 6.37 | 6.37 | 5.75 | 0 | 200 | 0 | |
| 09/11/2007 |
6.37
|
59,700 | 6.56 | 6.62 | 6.00 | 0 | 0 | 0 | |
| 08/11/2007 |
6.56
|
33,300 | 6.86 | 6.87 | 6.50 | 0 | 0 | 0 | |
| 07/11/2007 |
6.86
|
46,300 | 6.75 | 7.06 | 6.75 | 0 | 0 | 0 | |
| 06/11/2007 |
6.75
|
42,200 | 6.94 | 7.00 | 6.56 | 0 | 2,000 | 0 | |
| 05/11/2007 |
6.94
|
43,800 | 7.42 | 7.49 | 6.81 | 0 | 1,000 | 0 | |
| 02/11/2007 |
7.42
|
101,200 | 7.50 | 7.87 | 7.25 | 0 | 4,000 | 0 | |
| 01/11/2007 |
7.50
|
140,800 | 7.44 | 7.75 | 7.37 | 0 | 0 | 0 | |
| 31/10/2007 |
7.44
|
74,900 | 8.00 | 8.00 | 7.31 | 0 | 0 | 0 | |
| 30/10/2007 |
8.00
|
181,600 | 8.01 | 8.63 | 7.86 | 2,000 | 0 | 0 | |
| 29/10/2007 |
8.01
|
349,300 | 7.31 | 8.01 | 7.44 | 6,000 | 500 | 0 | |
| 26/10/2007 |
7.31
|
231,600 | 7.06 | 7.50 | 7.06 | 2,900 | 0 | 0 | |
| 25/10/2007 |
7.06
|
102,200 | 7.25 | 7.37 | 7.00 | 0 | 0 | 0 | |
| 24/10/2007 |
7.25
|
86,100 | 7.22 | 7.60 | 7.14 | 1,000 | 0 | 0 | |
| 23/10/2007 |
7.22
|
205,100 | 6.94 | 7.62 | 7.06 | 1,000 | 0 | 0 | |
| 22/10/2007: Quyền mua cổ phiếu: 2/1 Giá: 20 (Volume + 50%, Ratio=0.50) | |||||||||
| 22/10/2007 |
6.94
|
62,800 | 6.33 | 6.94 | 6.94 | 0 | 0 | 0 | |
| 19/10/2007 |
6.33
|
133,400 | 6.23 | 6.52 | 5.66 | 0 | 0 | 0 | |
| 18/10/2007 |
6.23
|
168,000 | 6.62 | 6.72 | 6.19 | 100 | 1,700 | 0 | |
| 17/10/2007 |
6.62
|
166,000 | 7.11 | 7.58 | 6.40 | 300 | 0 | 0 | |
| 16/10/2007 |
7.11
|
287,600 | 6.51 | 7.12 | 6.91 | 0 | 0 | 0 | |
| 15/10/2007 |
6.51
|
153,200 | 6.09 | 6.51 | 6.06 | 2,500 | 0 | 0 | |
| 12/10/2007 |
6.09
|
136,600 | 5.66 | 6.09 | 5.66 | 0 | 0 | 0 | |
| 11/10/2007 |
5.66
|
180,500 | 5.46 | 5.96 | 5.45 | 100 | 0 | 0 | |
| 10/10/2007 |
5.46
|
76,100 | 5.18 | 5.56 | 5.28 | 500 | 0 | 0 | |
| 09/10/2007 |
5.18
|
27,100 | 5.47 | 5.47 | 5.18 | 0 | 0 | 0 | |
| 08/10/2007 |
5.47
|
63,400 | 5.47 | 5.75 | 5.37 | 100 | 0 | 0 | |
| 05/10/2007 |
5.47
|
106,400 | 5.18 | 5.56 | 5.17 | 0 | 0 | 0 | |
| 04/10/2007 |
5.18
|
63,000 | 5.26 | 5.32 | 5.08 | 0 | 0 | 0 | |
| 03/10/2007 |
5.26
|
98,800 | 5.28 | 5.47 | 5.04 | 0 | 0 | 0 | |
| 02/10/2007 |
5.28
|
97,400 | 5.07 | 5.51 | 5.18 | 200 | 200 | 0 | |
| 01/10/2007 |
5.07
|
54,200 | 4.67 | 5.07 | 4.25 | 0 | 0 | 0 | |
| 28/09/2007 |
4.67
|
32,700 | 4.44 | 4.67 | 4.36 | 0 | 0 | 0 | |
| 27/09/2007 |
4.44
|
45,300 | 4.08 | 4.44 | 4.08 | 0 | 0 | 0 | |
| 26/09/2007 |
4.08
|
30,500 | 4.03 | 4.37 | 3.98 | 0 | 0 | 0 | |
| 25/09/2007 |
4.03
|
34,500 | 3.92 | 4.08 | 3.84 | 0 | 0 | 0 | |
| 24/09/2007 |
3.92
|
40,200 | 3.60 | 3.93 | 3.56 | 0 | 0 | 0 | |
| 21/09/2007 |
3.60
|
32,200 | 3.65 | 3.89 | 3.50 | 1,700 | 0 | 0 | |
| 20/09/2007 |
3.65
|
50,200 | 3.48 | 3.80 | 3.55 | 0 | 0 | 0 | |
| 19/09/2007 |
3.48
|
29,600 | 3.30 | 3.50 | 3.32 | 0 | 0 | 0 | |
| 18/09/2007 |
3.30
|
7,500 | 3.26 | 3.31 | 3.24 | 0 | 0 | 0 | |
| 17/09/2007 |
3.26
|
9,800 | 3.26 | 3.32 | 3.26 | 0 | 0 | 0 | |
| 14/09/2007 |
3.26
|
6,600 | 3.31 | 3.31 | 3.21 | 0 | 0 | 0 | |
| 13/09/2007 |
3.31
|
8,700 | 3.32 | 3.34 | 3.27 | 1,000 | 0 | 0 | |
| 12/09/2007 |
3.32
|
10,600 | 3.26 | 3.45 | 3.31 | 0 | 0 | 0 | |
| 11/09/2007 |
3.26
|
12,400 | 3.18 | 3.30 | 3.17 | 0 | 0 | 0 | |
| 10/09/2007 |
3.18
|
6,800 | 3.17 | 3.21 | 3.12 | 0 | 0 | 0 | |
| 07/09/2007 |
3.17
|
6,300 | 3.12 | 3.17 | 3.07 | 0 | 0 | 0 | |
| 06/09/2007 |
3.12
|
4,100 | 2.97 | 3.12 | 3.07 | 0 | 0 | 0 | |
| 05/09/2007 |
2.97
|
1,000 | 3.16 | 3.16 | 2.97 | 0 | 0 | 0 | |
| 04/09/2007 |
3.16
|
1,200 | 3.07 | 3.23 | 3.16 | 0 | 0 | 0 | |
| 31/08/2007 |
3.07
|
2,400 | 3.15 | 3.15 | 3.07 | 0 | 0 | 0 | |
| 30/08/2007: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 30/08/2007 |
3.15
|
4,600 | 3.06 | 3.15 | 3.05 | 0 | 0 | 0 | |
| 29/08/2007 |
3.06
|
12,100 | 3.11 | 3.11 | 3.06 | 0 | 0 | 0 | |
| 28/08/2007 |
3.11
|
1,300 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
| 27/08/2007 |
3.11
|
5,700 | 3.10 | 3.11 | 3.08 | 0 | 0 | 0 | |
| 24/08/2007 |
3.10
|
9,900 | 3.11 | 3.12 | 2.96 | 0 | 0 | 0 | |
| 23/08/2007 |
3.11
|
3,000 | 3.19 | 3.19 | 3.11 | 0 | 0 | 0 | |
| 22/08/2007 |
3.19
|
13,200 | 3.14 | 3.22 | 3.15 | 0 | 0 | 0 | |
| 21/08/2007 |
3.14
|
13,200 | 3.06 | 3.14 | 2.79 | 0 | 0 | 0 | |
| 20/08/2007 |
3.06
|
7,000 | 3.11 | 3.11 | 3.01 | 0 | 0 | 0 | |
| 17/08/2007 |
3.11
|
3,700 | 3.11 | 3.13 | 3.11 | 0 | 0 | 0 | |
| 16/08/2007 |
3.11
|
7,600 | 3.14 | 3.20 | 3.11 | 0 | 0 | 0 | |
| 15/08/2007 |
3.14
|
800 | 3.18 | 3.18 | 3.13 | 0 | 0 | 0 | |
| 14/08/2007 |
3.18
|
6,900 | 3.22 | 3.22 | 3.11 | 0 | 0 | 0 | |
| 13/08/2007 |
3.22
|
4,700 | 3.25 | 3.25 | 3.13 | 0 | 0 | 0 | |
| 10/08/2007 |
3.25
|
11,000 | 3.26 | 3.26 | 3.20 | 0 | 0 | 0 | |
| 09/08/2007 |
3.26
|
4,300 | 3.30 | 3.30 | 3.25 | 0 | 0 | 0 | |
| 08/08/2007 |
3.30
|
7,200 | 3.30 | 3.30 | 3.28 | 0 | 0 | 0 | |
| 07/08/2007 |
3.30
|
6,000 | 3.33 | 3.33 | 3.28 | 0 | 0 | 0 | |
| 06/08/2007 |
3.33
|
8,800 | 3.36 | 3.36 | 3.26 | 0 | 0 | 0 | |
| 03/08/2007 |
3.36
|
1,300 | 3.34 | 3.36 | 3.30 | 0 | 0 | 0 | |
| 02/08/2007 |
3.34
|
3,300 | 3.39 | 3.40 | 3.32 | 0 | 0 | 0 | |
| 01/08/2007 |
3.39
|
3,300 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 | |
| 31/07/2007 |
3.30
|
5,500 | 3.39 | 3.39 | 3.11 | 0 | 0 | 0 | |
| 30/07/2007 |
3.39
|
2,200 | 3.34 | 3.39 | 3.30 | 0 | 0 | 0 | |
| 27/07/2007 |
3.34
|
1,000 | 3.44 | 3.44 | 3.34 | 0 | 0 | 0 | |
| 26/07/2007 |
3.44
|
7,000 | 3.48 | 3.48 | 3.44 | 0 | 0 | 0 | |
| 25/07/2007 |
3.48
|
4,500 | 3.48 | 3.50 | 3.46 | 0 | 0 | 0 | |
| 24/07/2007 |
3.48
|
5,600 | 3.50 | 3.53 | 3.46 | 0 | 0 | 0 | |
| 23/07/2007 |
3.50
|
2,200 | 3.55 | 3.58 | 3.50 | 0 | 0 | 0 | |
| 20/07/2007 |
3.55
|
3,700 | 3.55 | 3.58 | 3.53 | 0 | 0 | 0 | |
| 19/07/2007 |
3.55
|
3,800 | 3.62 | 3.63 | 3.55 | 0 | 0 | 0 | |
| 18/07/2007 |
3.62
|
3,800 | 3.60 | 3.63 | 3.49 | 0 | 0 | 0 | |
| 17/07/2007 |
3.60
|
2,500 | 3.58 | 3.62 | 3.29 | 0 | 0 | 0 | |
| 16/07/2007 |
3.58
|
800 | 3.66 | 3.67 | 3.58 | 0 | 0 | 0 | |
| 13/07/2007 |
3.66
|
7,600 | 3.58 | 3.66 | 3.56 | 0 | 0 | 0 | |
| 12/07/2007 |
3.58
|
9,300 | 3.72 | 3.74 | 3.54 | 0 | 0 | 0 | |
| 11/07/2007 |
3.72
|
11,900 | 3.63 | 3.77 | 3.63 | 0 | 0 | 0 | |
| 10/07/2007 |
3.63
|
6,400 | 3.53 | 3.63 | 3.53 | 0 | 0 | 0 | |
| 09/07/2007 |
3.53
|
6,300 | 3.44 | 3.53 | 3.41 | 0 | 0 | 0 | |
| 06/07/2007 |
3.44
|
6,800 | 3.40 | 3.48 | 3.39 | 0 | 0 | 0 | |
| 05/07/2007 |
3.40
|
7,900 | 3.67 | 3.72 | 3.40 | 0 | 0 | 0 | |
| 04/07/2007 |
3.67
|
9,100 | 3.34 | 3.67 | 3.48 | 0 | 0 | 0 | |
| 03/07/2007 |
3.34
|
18,300 | 3.48 | 3.48 | 3.31 | 0 | 0 | 0 | |
| 02/07/2007 |
3.48
|
4,100 | 3.73 | 3.73 | 3.48 | 0 | 0 | 0 | |
| 29/06/2007 |
3.73
|
4,300 | 3.78 | 3.78 | 3.72 | 0 | 0 | 0 | |