| 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) |
0.10 | 0.34% | 6,686,600 | -75,700 | -2.5 |
28.30
32.60
29.90
|
|
2 tháng
(2025-11-28) |
-1.30 | -4.17% | 9,699,500 | -42,600 | -1.5 |
28.30
32.60
29.90
|
|
3 tháng
(2025-10-29) |
-2.71 | -8.32% | 13,821,000 | -169,100 | -5.7 |
28.30
34.08
29.90
|
|
6 tháng
(2025-07-31) |
-9.65 | -24.39% | 55,755,400 | -347,700 | -13.6 |
28.30
42.18
29.90
|
|
12 tháng
(2025-02-03) |
-3.59 | -10.73% | 161,883,376 | -189,560 | -3.4 |
26.17
42.18
29.90
|
|
24 tháng
(2024-02-07) |
4.42 | 17.34% | 340,281,274 | -4,394,787 | -164.6 |
24.62
45.89
29.90
|
|
36 tháng
(2023-02-13) |
13.95 | 87.46% | 429,623,794 | -4,717,994 | -164.7 |
15.12
45.89
29.90
|
|
60 tháng
(2021-02-22) |
12.37 | 70.57% | 690,521,099 | -8,317,456 | -247.7 |
10.69
45.89
29.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/03/2007 |
56.05
|
45,700 | 56.68 | 57.32 | 55.41 | 0 | 0 | 0 | |
| 28/03/2007 |
56.68
|
27,100 | 52.22 | 56.71 | 48.08 | 0 | 0 | 0 | |
| 27/03/2007 |
52.22
|
45,900 | 56.11 | 56.11 | 51.19 | 0 | 0 | 0 | |
| 26/03/2007 |
56.11
|
53,600 | 62.86 | 62.86 | 56.11 | 0 | 0 | 0 | |
| 23/03/2007 |
62.86
|
24,800 | 63.53 | 63.69 | 57.40 | 0 | 0 | 0 | |
| 22/03/2007 |
63.53
|
23,300 | 64.48 | 64.64 | 62.91 | 0 | 0 | 0 | |
| 21/03/2007 |
64.48
|
46,700 | 65.12 | 65.28 | 63.69 | 0 | 0 | 0 | |
| 20/03/2007 |
65.12
|
28,700 | 66.55 | 69.26 | 62.10 | 0 | 0 | 0 | |
| 19/03/2007 |
66.55
|
33,200 | 64.48 | 71.65 | 58.62 | 0 | 0 | 0 | |
| 16/03/2007 |
64.48
|
21,900 | 60.50 | 65.38 | 58.91 | 0 | 0 | 0 | |
| 15/03/2007 |
60.50
|
39,900 | 66.08 | 66.08 | 55.09 | 0 | 0 | 0 | |
| 14/03/2007 |
66.08
|
81,900 | 65.60 | 66.87 | 60.25 | 0 | 0 | 0 | |
| 13/03/2007 |
65.60
|
37,600 | 68.46 | 68.78 | 65.60 | 0 | 0 | 0 | |
| 12/03/2007 |
68.46
|
17,700 | 70.04 | 70.06 | 68.46 | 0 | 0 | 0 | |
| 09/03/2007 |
70.04
|
36,600 | 68.78 | 70.06 | 68.31 | 0 | 0 | 0 | |
| 08/03/2007 |
68.78
|
24,600 | 69.26 | 70.85 | 68.46 | 0 | 0 | 0 | |
| 07/03/2007 |
69.26
|
24,900 | 69.90 | 70.06 | 69.26 | 0 | 0 | 0 | |
| 06/03/2007 |
69.90
|
12,000 | 70.22 | 72.60 | 69.42 | 0 | 0 | 0 | |
| 05/03/2007 |
70.22
|
37,600 | 68.46 | 71.49 | 68.46 | 0 | 0 | 0 | |
| 02/03/2007: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 02/03/2007 |
68.46
|
33,200 | 68.94 | 70.06 | 66.87 | 0 | 0 | 0 | |
| 01/03/2007 |
68.94
|
14,700 | 69.10 | 70.21 | 64.08 | 0 | 0 | 0 | |
| 28/02/2007 |
69.10
|
9,900 | 71.32 | 72.28 | 67.99 | 0 | 0 | 0 | |
| 27/02/2007 |
71.32
|
54,100 | 65.76 | 71.32 | 65.13 | 0 | 0 | 0 | |
| 26/02/2007 |
65.76
|
44,100 | 60.35 | 65.76 | 62.75 | 0 | 0 | 0 | |
| 15/02/2007 |
60.35
|
25,100 | 57.03 | 62.68 | 57.19 | 0 | 0 | 0 | |
| 14/02/2007 |
57.03
|
18,400 | 56.87 | 57.27 | 55.76 | 0 | 0 | 0 | |
| 13/02/2007 |
56.87
|
8,600 | 56.39 | 57.19 | 56.71 | 0 | 0 | 0 | |
| 12/02/2007 |
56.39
|
23,000 | 53.37 | 56.55 | 52.42 | 0 | 0 | 0 | |
| 09/02/2007 |
53.37
|
46,100 | 53.37 | 55.60 | 52.58 | 0 | 0 | 0 | |
| 08/02/2007 |
53.37
|
45,500 | 57.66 | 57.66 | 52.20 | 0 | 0 | 0 | |
| 07/02/2007 |
57.66
|
46,800 | 57.81 | 58.46 | 57.66 | 0 | 0 | 0 | |
| 06/02/2007 |
57.81
|
29,600 | 58.46 | 58.46 | 57.17 | 0 | 0 | 0 | |
| 05/02/2007 |
58.46
|
14,300 | 60.36 | 60.36 | 53.96 | 0 | 0 | 0 | |
| 02/02/2007 |
60.36
|
65,900 | 59.09 | 61.95 | 58.78 | 0 | 0 | 0 | |
| 01/02/2007 |
59.09
|
35,100 | 59.16 | 63.54 | 55.60 | 0 | 0 | 0 | |
| 31/01/2007 |
59.16
|
162,800 | 53.22 | 59.16 | 53.69 | 0 | 0 | 0 | |
| 30/01/2007 |
53.22
|
119,700 | 51.79 | 54.80 | 51.63 | 0 | 0 | 0 | |
| 29/01/2007 |
51.79
|
68,000 | 50.05 | 51.94 | 49.24 | 0 | 0 | 0 | |
| 26/01/2007 |
50.05
|
30,400 | 51.79 | 51.79 | 49.88 | 0 | 0 | 0 | |
| 25/01/2007 |
51.79
|
55,900 | 52.44 | 52.44 | 51.63 | 0 | 0 | 0 | |
| 24/01/2007 |
52.44
|
29,800 | 52.42 | 53.37 | 52.44 | 0 | 0 | 0 | |
| 23/01/2007 |
52.42
|
52,900 | 52.42 | 53.69 | 50.85 | 0 | 0 | 0 | |
| 22/01/2007 |
52.42
|
133,700 | 50.20 | 55.52 | 50.04 | 0 | 0 | 0 | |
| 19/01/2007 |
50.20
|
86,500 | 50.36 | 50.83 | 49.40 | 0 | 0 | 0 | |
| 18/01/2007 |
50.36
|
67,200 | 49.24 | 50.36 | 46.86 | 0 | 0 | 0 | |
| 17/01/2007 |
49.24
|
99,700 | 49.24 | 51.63 | 47.66 | 0 | 0 | 0 | |
| 16/01/2007 |
49.24
|
36,000 | 52.42 | 53.69 | 47.50 | 0 | 0 | 0 | |
| 15/01/2007 |
52.42
|
48,200 | 51.63 | 56.71 | 51.94 | 0 | 0 | 0 | |
| 12/01/2007 |
51.63
|
124,000 | 50.83 | 54.58 | 50.36 | 0 | 0 | 0 | |
| 11/01/2007 |
50.83
|
80,300 | 46.86 | 50.83 | 47.66 | 0 | 0 | 0 | |
| 10/01/2007 |
46.86
|
87,400 | 45.30 | 48.75 | 46.31 | 0 | 0 | 0 | |
| 09/01/2007 |
45.30
|
72,200 | 41.19 | 45.30 | 37.08 | 0 | 0 | 0 | |
| 08/01/2007 |
41.19
|
31,200 | 37.66 | 41.43 | 40.03 | 0 | 0 | 0 | |
| 05/01/2007 |
37.66
|
4,700 | 34.95 | 38.06 | 36.22 | 0 | 0 | 0 | |
| 04/01/2007 |
34.95
|
38,500 | 34.42 | 34.95 | 34.31 | 0 | 0 | 0 | |
| 03/01/2007 |
34.42
|
31,700 | 34.15 | 34.95 | 34.15 | 0 | 0 | 0 | |
| 02/01/2007 |
34.15
|
29,100 | 34.15 | 36.69 | 31.77 | 0 | 0 | 0 | |
| 29/12/2006 |
34.15
|
64,300 | 34.49 | 34.55 | 33.36 | 0 | 0 | 0 | |
| 28/12/2006 |
34.49
|
196,660 | 34.15 | 34.95 | 34.15 | 0 | 0 | 0 | |
| 27/12/2006 |
34.15
|
120,200 | 35.63 | 37.33 | 34.15 | 0 | 0 | 0 | |
| 26/12/2006 |
35.63
|
20,300 | 37.33 | 37.33 | 31.45 | 0 | 0 | 0 | |
| 25/12/2006 |
37.33
|
81,300 | 38.17 | 38.17 | 34.36 | 0 | 0 | 0 | |
| 22/12/2006 |
38.17
|
1,400 | 42.35 | 42.35 | 38.17 | 0 | 0 | 0 | |
| 21/12/2006 |
42.35
|
12,500 | 46.86 | 46.86 | 42.35 | 0 | 0 | 0 | |
| 20/12/2006 |
46.86
|
19,300 | 48.45 | 49.24 | 46.86 | 0 | 0 | 0 | |
| 19/12/2006 |
48.45
|
45,100 | 47.58 | 52.33 | 48.45 | 0 | 0 | 0 | |
| 18/12/2006 |
47.58
|
40,500 | 47.58 | 60.36 | 43.68 | 0 | 0 | 0 | |
| 30/11/-0001 |
5.48
|
235,450 | 5.50 | 5.56 | 5.46 | 0 | 0 | 0 | |