| 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) |
7.30 | 12.74% | 123,017,200 | 30,074,900 | 1,867.3 |
57
65
63.40
|
|
2 tháng
(2025-10-06) |
4.65 | 7.76% | 212,663,700 | 29,650,700 | 1,863.0 |
55
65
63.40
|
|
3 tháng
(2025-09-05) |
6.09 | 10.42% | 323,953,900 | 34,262,800 | 2,167.7 |
55
65
63.40
|
|
6 tháng
(2025-06-09) |
11.47 | 21.60% | 660,172,800 | 40,734,698 | 2,603.3 |
53.03
65
63.40
|
|
12 tháng
(2024-12-09) |
5.59 | 9.47% | 1,086,187,100 | -18,220,944 | -512.4 |
48.25
65
63.40
|
|
24 tháng
(2023-12-15) |
3.96 | 6.53% | 1,990,397,800 | -74,870,933 | -4,200.1 |
48.25
69.06
63.40
|
|
36 tháng
(2022-12-20) |
-2.89 | -4.28% | 2,598,962,400 | -104,468,131 | -5,972.7 |
48.25
71.50
63.40
|
|
60 tháng
(2020-12-30) |
-21.88 | -25.30% | 3,967,324,210 | -150,792,217 | -10,812.4 |
48.25
93.29
63.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 02/07/2007 |
8.02
|
78,840 | 8.25 | 8.25 | 8.02 | 27,390 | 64,050 | 0 | |
| 29/06/2007 |
8.25
|
65,620 | 8.25 | 8.25 | 8.25 | 59,340 | 8,900 | 0 | |
| 28/06/2007 |
8.25
|
82,870 | 8.25 | 8.25 | 8.21 | 45,100 | 47,660 | 0 | |
| 27/06/2007: Cổ tức tiền mặt tỉ lệ: 19% | |||||||||
| 27/06/2007 |
8.25
|
166,410 | 8.35 | 8.44 | 8.25 | 40,930 | 150,020 | 0 | |
| 26/06/2007 |
8.35
|
89,890 | 8.35 | 8.40 | 8.35 | 80,650 | 58,030 | 0 | |
| 25/06/2007 |
8.35
|
88,810 | 8.35 | 8.44 | 8.35 | 83,300 | 29,970 | 0 | |
| 22/06/2007 |
8.35
|
105,360 | 8.26 | 8.40 | 8.26 | 86,250 | 20,230 | 0 | |
| 21/06/2007 |
8.26
|
75,870 | 8.30 | 8.30 | 8.21 | 8,600 | 56,150 | 0 | |
| 20/06/2007 |
8.30
|
74,050 | 8.40 | 8.40 | 8.30 | 62,170 | 60,440 | 0 | |
| 19/06/2007 |
8.40
|
122,990 | 8.44 | 8.44 | 8.40 | 106,020 | 60,500 | 0 | |
| 18/06/2007 |
8.44
|
275,040 | 8.44 | 8.44 | 8.17 | 175,390 | 219,050 | 0 | |
| 15/06/2007 |
8.44
|
140,170 | 8.40 | 8.44 | 8.40 | 132,120 | 50,200 | 0 | |
| 14/06/2007 |
8.40
|
120,210 | 8.40 | 8.40 | 8.40 | 116,880 | 85,000 | 0 | |
| 13/06/2007 |
8.40
|
72,890 | 8.30 | 8.40 | 8.40 | 60,840 | 19,540 | 0 | |
| 12/06/2007 |
8.30
|
109,220 | 8.35 | 8.35 | 8.12 | 47,220 | 91,500 | 0 | |
| 11/06/2007 |
8.35
|
102,410 | 8.53 | 8.53 | 8.17 | 23,720 | 71,140 | 0 | |
| 08/06/2007 |
8.53
|
158,090 | 8.35 | 8.53 | 8.21 | 116,730 | 78,250 | 0 | |
| 07/06/2007 |
8.35
|
118,920 | 8.35 | 8.35 | 8.17 | 21,420 | 91,780 | 0 | |
| 06/06/2007 |
8.35
|
142,080 | 8.40 | 8.40 | 8.26 | 48,400 | 107,790 | 0 | |
| 05/06/2007 |
8.40
|
80,530 | 8.53 | 8.53 | 8.40 | 71,280 | 30,500 | 0 | |
| 04/06/2007 |
8.53
|
132,720 | 8.53 | 8.53 | 8.53 | 129,630 | 105,550 | 0 | |
| 01/06/2007 |
8.53
|
175,210 | 8.40 | 8.53 | 8.53 | 169,580 | 113,060 | 0 | |
| 31/05/2007 |
8.40
|
176,510 | 8.40 | 8.53 | 8.40 | 128,730 | 146,250 | 0 | |
| 30/05/2007 |
8.40
|
90,730 | 8.53 | 8.53 | 8.40 | 23,700 | 84,620 | 0 | |
| 29/05/2007 |
8.53
|
118,270 | 8.53 | 8.53 | 8.53 | 79,100 | 87,990 | 0 | |
| 28/05/2007 |
8.53
|
186,670 | 8.44 | 8.85 | 8.53 | 155,620 | 130,460 | 0 | |
| 25/05/2007 |
8.44
|
144,660 | 8.53 | 8.53 | 8.40 | 80,660 | 134,270 | 0 | |
| 24/05/2007 |
8.53
|
63,010 | 8.76 | 8.76 | 8.53 | 45,020 | 48,390 | 0 | |
| 23/05/2007 |
8.76
|
335,350 | 8.71 | 8.76 | 8.71 | 291,170 | 133,730 | 0 | |
| 22/05/2007 |
8.71
|
280,050 | 8.67 | 8.71 | 8.67 | 240,140 | 125,700 | 0 | |
| 21/05/2007 |
8.67
|
228,820 | 8.62 | 8.67 | 8.62 | 210,220 | 100,500 | 0 | |
| 18/05/2007 |
8.62
|
160,590 | 8.40 | 8.62 | 8.40 | 149,980 | 60,620 | 0 | |
| 17/05/2007 |
8.40
|
188,690 | 8.03 | 8.40 | 8.21 | 151,010 | 72,310 | 0 | |
| 16/05/2007 |
8.03
|
380,320 | 8.30 | 8.30 | 8.03 | 178,290 | 371,920 | 0 | |
| 15/05/2007 |
8.30
|
220,620 | 8.44 | 8.53 | 8.30 | 173,470 | 156,830 | 0 | |
| 14/05/2007 |
8.44
|
182,020 | 8.53 | 8.53 | 8.44 | 132,330 | 146,770 | 0 | |
| 11/05/2007 |
8.53
|
133,620 | 8.71 | 8.71 | 8.53 | 45,310 | 101,140 | 0 | |
| 10/05/2007 |
8.71
|
210,130 | 8.80 | 8.80 | 8.71 | 206,020 | 90,900 | 0 | |
| 09/05/2007 |
8.80
|
465,430 | 8.80 | 8.89 | 8.80 | 421,390 | 166,810 | 0 | |
| 08/05/2007 |
8.80
|
399,770 | 8.53 | 8.89 | 8.80 | 373,760 | 11,170 | 0 | |
| 07/05/2007 |
8.53
|
323,040 | 8.17 | 8.58 | 8.44 | 298,060 | 35,110 | 0 | |
| 04/05/2007 |
8.17
|
220,510 | 7.99 | 8.17 | 8.12 | 218,170 | 9,980 | 0 | |
| 03/05/2007 |
7.99
|
260,700 | 7.99 | 8.12 | 7.99 | 254,060 | 112,370 | 0 | |
| 02/05/2007 |
7.99
|
238,770 | 7.67 | 7.99 | 7.71 | 234,050 | 96,060 | 0 | |
| 25/04/2007 |
7.67
|
248,610 | 7.31 | 7.67 | 7.31 | 188,270 | 167,520 | 0 | |
| 24/04/2007 |
7.31
|
193,310 | 7.67 | 7.67 | 7.31 | 92,250 | 155,750 | 0 | |
| 23/04/2007 |
7.67
|
232,660 | 7.81 | 7.81 | 7.67 | 200,610 | 199,040 | 0 | |
| 20/04/2007 |
7.81
|
183,990 | 8.12 | 8.12 | 7.81 | 148,610 | 142,450 | 0 | |
| 19/04/2007 |
8.12
|
201,700 | 8.12 | 8.17 | 8.12 | 103,850 | 49,090 | 0 | |
| 18/04/2007 |
8.12
|
85,620 | 7.76 | 8.12 | 7.94 | 65,690 | 23,650 | 0 | |
| 17/04/2007 |
7.76
|
175,340 | 7.71 | 7.76 | 7.71 | 133,270 | 81,130 | 0 | |
| 16/04/2007 |
7.71
|
165,380 | 8.08 | 8.08 | 7.71 | 145,340 | 5,310 | 0 | |
| 13/04/2007 |
8.08
|
161,730 | 8.12 | 8.12 | 8.08 | 156,610 | 9,260 | 0 | |
| 12/04/2007 |
8.12
|
117,460 | 8.17 | 8.17 | 8.03 | 96,180 | 600 | 0 | |
| 11/04/2007 |
8.17
|
83,730 | 8.17 | 8.17 | 8.17 | 72,190 | 9,700 | 0 | |
| 10/04/2007 |
8.17
|
89,150 | 8.12 | 8.17 | 8.12 | 53,830 | 6,000 | 0 | |
| 09/04/2007 |
8.12
|
21,600 | 8.17 | 8.17 | 8.12 | 350 | 0 | 0 | |
| 06/04/2007 |
8.17
|
46,670 | 8.30 | 8.30 | 8.17 | 28,090 | 0 | 0 | |
| 05/04/2007 |
8.30
|
220,230 | 8.30 | 8.40 | 8.30 | 209,940 | 0 | 0 | |
| 04/04/2007 |
8.30
|
98,280 | 7.99 | 8.30 | 7.99 | 56,700 | 17,650 | 0 | |
| 03/04/2007 |
7.99
|
89,630 | 8.17 | 8.17 | 7.99 | 37,110 | 1,000 | 0 | |
| 02/04/2007 |
8.17
|
118,610 | 8.35 | 8.35 | 8.17 | 97,630 | 10,100 | 0 | |
| 30/03/2007 |
8.35
|
266,500 | 8.40 | 8.40 | 8.35 | 216,100 | 19,600 | 0 | |
| 29/03/2007 |
8.40
|
214,910 | 8.08 | 8.40 | 8.17 | 101,710 | 118,590 | 0 | |
| 28/03/2007 |
8.08
|
186,060 | 8.17 | 8.17 | 7.99 | 51,600 | 125,130 | 0 | |
| 27/03/2007 |
8.17
|
242,890 | 8.17 | 8.26 | 8.17 | 192,460 | 97,470 | 0 | |
| 26/03/2007 |
8.17
|
229,240 | 8.17 | 8.17 | 7.99 | 169,470 | 74,610 | 0 | |
| 23/03/2007 |
8.17
|
175,360 | 8.17 | 8.26 | 8.17 | 46,220 | 18,000 | 0 | |
| 22/03/2007 |
8.17
|
188,980 | 8.44 | 8.44 | 8.17 | 70,240 | 113,280 | 0 | |
| 21/03/2007 |
8.44
|
239,740 | 8.49 | 8.49 | 8.40 | 114,380 | 146,780 | 0 | |
| 20/03/2007 |
8.49
|
204,210 | 8.71 | 8.71 | 8.40 | 117,920 | 64,940 | 0 | |
| 19/03/2007 |
8.71
|
246,400 | 8.40 | 8.71 | 8.67 | 59,440 | 23,830 | 0 | |
| 16/03/2007 |
8.40
|
84,890 | 8.03 | 8.40 | 8.40 | 43,650 | 590 | 0 | |
| 15/03/2007 |
8.03
|
307,740 | 8.44 | 8.44 | 8.03 | 83,730 | 135,330 | 0 | |
| 14/03/2007 |
8.44
|
227,810 | 8.62 | 8.62 | 8.21 | 84,900 | 40,650 | 0 | |
| 13/03/2007 |
8.62
|
278,110 | 8.99 | 8.99 | 8.62 | 132,790 | 110,660 | 0 | |
| 12/03/2007 |
8.99
|
190,230 | 8.85 | 9.08 | 8.99 | 131,610 | 580 | 0 | |
| 09/03/2007 |
8.85
|
209,610 | 8.62 | 9.03 | 8.85 | 69,470 | 105,900 | 0 | |
| 08/03/2007 |
8.62
|
466,100 | 8.58 | 8.85 | 8.58 | 55,310 | 411,920 | 0 | |
| 07/03/2007 |
8.58
|
526,470 | 8.85 | 8.85 | 8.58 | 43,650 | 377,570 | 0 | |
| 06/03/2007 |
8.85
|
802,040 | 9.17 | 9.17 | 8.71 | 432,420 | 743,980 | 0 | |
| 05/03/2007 |
9.17
|
464,150 | 9.08 | 9.17 | 9.08 | 265,410 | 146,140 | 0 | |
| 02/03/2007 |
9.08
|
346,450 | 8.99 | 9.08 | 8.99 | 191,490 | 140,380 | 0 | |
| 01/03/2007 |
8.99
|
387,460 | 9.17 | 9.53 | 8.94 | 50,810 | 288,650 | 0 | |
| 28/02/2007 |
9.17
|
389,060 | 9.62 | 9.62 | 9.17 | 265,530 | 153,580 | 0 | |
| 27/02/2007 |
9.62
|
255,800 | 9.17 | 9.62 | 9.62 | 190,980 | 82,840 | 0 | |
| 26/02/2007 |
9.17
|
660,320 | 8.76 | 9.17 | 9.17 | 523,890 | 277,900 | 0 | |
| 15/02/2007 |
8.76
|
455,620 | 8.67 | 8.76 | 8.30 | 71,450 | 424,910 | 0 | |
| 14/02/2007 |
8.67
|
128,220 | 8.94 | 8.94 | 8.67 | 47,400 | 90,780 | 0 | |
| 13/02/2007 |
8.94
|
561,220 | 8.53 | 8.94 | 8.94 | 532,220 | 299,150 | 0 | |
| 12/02/2007 |
8.53
|
583,280 | 8.21 | 8.53 | 8.21 | 133,990 | 505,920 | 0 | |
| 09/02/2007 |
8.21
|
165,450 | 8.62 | 8.62 | 8.21 | 51,520 | 151,450 | 0 | |
| 08/02/2007 |
8.62
|
131,790 | 9.08 | 9.08 | 8.62 | 75,820 | 130,290 | 0 | |
| 07/02/2007 |
9.08
|
384,400 | 8.71 | 9.08 | 8.71 | 338,390 | 25,960 | 0 | |
| 06/02/2007 |
8.71
|
264,770 | 8.30 | 8.71 | 8.53 | 178,470 | 84,830 | 0 | |
| 05/02/2007 |
8.30
|
569,920 | 8.71 | 8.76 | 8.30 | 325,460 | 271,000 | 0 | |
| 02/02/2007 |
8.71
|
623,160 | 8.30 | 8.71 | 8.71 | 0 | 0 | 0 | |
| 01/02/2007 |
8.30
|
1,619,550 | 7.94 | 8.30 | 8.30 | 776,290 | 160,250 | 0 | |
| 31/01/2007: Cổ tức tiền mặt tỉ lệ: 10% Quyền mua cổ phiếu: 20/1 Giá: 10 (Volume + 5%, Ratio=0.05) | |||||||||
| 31/01/2007 |
7.94
|
313,460 | 7.58 | 7.94 | 7.94 | 136,020 | 91,000 | 0 | |
| 30/01/2007 |
7.58
|
176,850 | 7.24 | 7.58 | 7.58 | 178,170 | 149,600 | 0 | |