| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-29) |
0.50 | 2.44% | 50,800 | -1,100 | 0 |
20.50
21.30
21
|
|
2 tháng
(2026-05-29) |
1.90 | 9.95% | 62,100 | -1,000 | 0 |
19
21.30
21
|
|
3 tháng
(2026-04-29) |
1.10 | 5.53% | 71,000 | -1,000 | 0 |
19
21.30
21
|
|
6 tháng
(2026-01-29) |
1.50 | 7.69% | 210,100 | 100 | 0.0 |
19
21.30
21
|
|
12 tháng
(2025-08-04) |
1.70 | 8.81% | 510,900 | -2,200 | -0.0 |
18.10
21.90
21
|
|
24 tháng
(2024-08-07) |
-0.90 | -4.11% | 6,903,599 | -49,051 | -0.9 |
18
26.80
21
|
|
36 tháng
(2023-08-14) |
-2.50 | -10.64% | 12,884,817 | -63,651 | -1.2 |
18
26.80
21
|
|
60 tháng
(2021-08-23) |
0.50 | 2.44% | 31,737,524 | -61,037 | -1.9 |
16.20
34.60
21
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 13/09/2007 |
3.50
|
9,100 | 3.53 | 3.56 | 3.50 | 0 | 830 | 0 | |
| 12/09/2007 |
3.53
|
15,250 | 3.58 | 3.58 | 3.53 | 0 | 1,170 | 0 | |
| 11/09/2007 |
3.58
|
28,420 | 3.53 | 3.58 | 3.56 | 9,550 | 500 | 0 | |
| 10/09/2007 |
3.53
|
19,900 | 3.50 | 3.56 | 3.50 | 0 | 0 | 0 | |
| 07/09/2007 |
3.50
|
14,280 | 3.56 | 3.56 | 3.50 | 0 | 0 | 0 | |
| 06/09/2007 |
3.56
|
22,340 | 3.63 | 3.63 | 3.53 | 2,000 | 0 | 0 | |
| 05/09/2007 |
3.63
|
73,790 | 3.48 | 3.63 | 3.50 | 21,000 | 200 | 0 | |
| 04/09/2007: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 04/09/2007 |
3.48
|
34,500 | 3.34 | 3.48 | 3.43 | 1,500 | 0 | 0 | |
| 31/08/2007 |
3.34
|
24,070 | 3.26 | 3.34 | 3.29 | 2,000 | 0 | 0 | |
| 30/08/2007 |
3.26
|
17,980 | 3.26 | 3.26 | 3.24 | 200 | 0 | 0 | |
| 29/08/2007 |
3.26
|
9,650 | 3.26 | 3.26 | 3.24 | 0 | 0 | 0 | |
| 28/08/2007 |
3.26
|
12,760 | 3.29 | 3.29 | 3.26 | 0 | 0 | 0 | |
| 27/08/2007 |
3.29
|
21,460 | 3.26 | 3.31 | 3.26 | 0 | 0 | 0 | |
| 24/08/2007 |
3.26
|
24,110 | 3.24 | 3.26 | 3.24 | 500 | 0 | 0 | |
| 23/08/2007 |
3.24
|
1,060 | 3.26 | 3.26 | 3.24 | 0 | 0 | 0 | |
| 22/08/2007 |
3.26
|
11,710 | 3.29 | 3.29 | 3.26 | 0 | 0 | 0 | |
| 21/08/2007 |
3.29
|
1,980 | 3.26 | 3.31 | 3.29 | 0 | 0 | 0 | |
| 20/08/2007 |
3.26
|
22,650 | 3.29 | 3.29 | 3.26 | 0 | 0 | 0 | |
| 17/08/2007 |
3.29
|
4,300 | 3.34 | 3.34 | 3.29 | 0 | 0 | 0 | |
| 16/08/2007 |
3.34
|
12,440 | 3.31 | 3.39 | 3.29 | 0 | 0 | 0 | |
| 15/08/2007 |
3.31
|
10,560 | 3.31 | 3.31 | 3.26 | 0 | 0 | 0 | |
| 14/08/2007 |
3.31
|
6,040 | 3.26 | 3.31 | 3.26 | 0 | 0 | 0 | |
| 13/08/2007 |
3.26
|
12,730 | 3.34 | 3.34 | 3.26 | 0 | 0 | 0 | |
| 10/08/2007 |
3.34
|
14,820 | 3.36 | 3.36 | 3.26 | 1,000 | 0 | 0 | |
| 09/08/2007 |
3.36
|
22,980 | 3.34 | 3.36 | 3.31 | 9,000 | 0 | 0 | |
| 08/08/2007 |
3.34
|
5,970 | 3.31 | 3.36 | 3.31 | 0 | 0 | 0 | |
| 07/08/2007 |
3.31
|
11,270 | 3.26 | 3.31 | 3.26 | 0 | 0 | 0 | |
| 06/08/2007 |
3.26
|
20,300 | 3.26 | 3.29 | 3.26 | 0 | 0 | 0 | |
| 03/08/2007 |
3.26
|
13,150 | 3.31 | 3.31 | 3.26 | 20 | 0 | 0 | |
| 02/08/2007 |
3.31
|
10,280 | 3.41 | 3.41 | 3.31 | 100 | 0 | 0 | |
| 01/08/2007 |
3.41
|
15,430 | 3.26 | 3.41 | 3.26 | 0 | 1,000 | 0 | |
| 31/07/2007 |
3.26
|
31,400 | 3.41 | 3.41 | 3.26 | 0 | 0 | 0 | |
| 30/07/2007 |
3.41
|
6,950 | 3.51 | 3.61 | 3.41 | 0 | 0 | 0 | |
| 27/07/2007 |
3.51
|
8,650 | 3.49 | 3.61 | 3.51 | 0 | 0 | 0 | |
| 26/07/2007 |
3.49
|
18,530 | 3.59 | 3.59 | 3.49 | 0 | 0 | 0 | |
| 25/07/2007 |
3.59
|
11,600 | 3.64 | 3.64 | 3.56 | 0 | 0 | 0 | |
| 24/07/2007 |
3.64
|
8,500 | 3.66 | 3.66 | 3.64 | 0 | 0 | 0 | |
| 23/07/2007 |
3.66
|
22,310 | 3.64 | 3.71 | 3.66 | 0 | 0 | 0 | |
| 20/07/2007 |
3.64
|
23,270 | 3.56 | 3.64 | 3.59 | 0 | 0 | 0 | |
| 19/07/2007 |
3.56
|
11,740 | 3.59 | 3.61 | 3.56 | 0 | 0 | 0 | |
| 18/07/2007 |
3.59
|
12,320 | 3.64 | 3.64 | 3.56 | 0 | 0 | 0 | |
| 17/07/2007 |
3.64
|
18,220 | 3.56 | 3.66 | 3.56 | 0 | 0 | 0 | |
| 16/07/2007 |
3.56
|
23,860 | 3.69 | 3.69 | 3.51 | 0 | 0 | 0 | |
| 13/07/2007 |
3.69
|
17,400 | 3.59 | 3.69 | 3.59 | 0 | 0 | 0 | |
| 12/07/2007 |
3.59
|
21,580 | 3.74 | 3.74 | 3.59 | 0 | 0 | 0 | |
| 11/07/2007 |
3.74
|
44,530 | 3.56 | 3.74 | 3.71 | 0 | 0 | 0 | |
| 10/07/2007 |
3.56
|
28,440 | 3.41 | 3.56 | 3.44 | 0 | 0 | 0 | |
| 09/07/2007 |
3.41
|
22,460 | 3.41 | 3.44 | 3.41 | 0 | 0 | 0 | |
| 06/07/2007 |
3.41
|
10,040 | 3.46 | 3.46 | 3.41 | 0 | 0 | 0 | |
| 05/07/2007 |
3.46
|
23,150 | 3.49 | 3.56 | 3.46 | 0 | 0 | 0 | |
| 04/07/2007 |
3.49
|
10,990 | 3.34 | 3.49 | 3.39 | 0 | 0 | 0 | |
| 03/07/2007 |
3.34
|
64,840 | 3.51 | 3.51 | 3.34 | 0 | 2,000 | 0 | |
| 02/07/2007 |
3.51
|
13,940 | 3.69 | 3.69 | 3.51 | 0 | 0 | 0 | |
| 29/06/2007 |
3.69
|
12,650 | 3.71 | 3.71 | 3.69 | 0 | 0 | 0 | |
| 28/06/2007 |
3.71
|
26,870 | 3.84 | 3.84 | 3.71 | 200 | 25,000 | 0 | |
| 27/06/2007 |
3.84
|
7,950 | 3.89 | 3.89 | 3.81 | 0 | 0 | 0 | |
| 26/06/2007 |
3.89
|
15,480 | 3.89 | 3.91 | 3.89 | 0 | 700 | 0 | |
| 25/06/2007 |
3.89
|
6,500 | 3.81 | 3.91 | 3.86 | 0 | 0 | 0 | |
| 22/06/2007 |
3.81
|
7,520 | 3.86 | 3.86 | 3.79 | 0 | 0 | 0 | |
| 21/06/2007 |
3.86
|
16,380 | 3.94 | 3.94 | 3.86 | 0 | 1,000 | 0 | |
| 20/06/2007 |
3.94
|
17,050 | 3.96 | 3.96 | 3.94 | 0 | 0 | 0 | |
| 19/06/2007 |
3.96
|
16,950 | 3.96 | 4.01 | 3.96 | 0 | 0 | 0 | |
| 18/06/2007 |
3.96
|
10,450 | 3.96 | 3.96 | 3.94 | 200 | 1,000 | 0 | |
| 15/06/2007 |
3.96
|
21,740 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 | |
| 14/06/2007 |
3.96
|
10,900 | 4.01 | 4.01 | 3.96 | 300 | 2,000 | 0 | |
| 13/06/2007 |
4.01
|
22,550 | 4.06 | 4.06 | 4.01 | 5,000 | 0 | 0 | |
| 12/06/2007 |
4.06
|
19,830 | 4.06 | 4.06 | 4.01 | 11,300 | 0 | 0 | |
| 11/06/2007 |
4.06
|
12,680 | 4.06 | 4.06 | 4.04 | 1,000 | 0 | 0 | |
| 08/06/2007 |
4.06
|
48,850 | 4.06 | 4.11 | 4.06 | 7,000 | 0 | 0 | |
| 07/06/2007 |
4.06
|
47,360 | 4.06 | 4.06 | 4.06 | 5,000 | 0 | 0 | |
| 06/06/2007 |
4.06
|
20,140 | 4.01 | 4.06 | 4.01 | 0 | 1,000 | 0 | |
| 05/06/2007 |
4.01
|
39,310 | 4.16 | 4.16 | 4.01 | 0 | 0 | 0 | |
| 04/06/2007 |
4.16
|
32,030 | 4.21 | 4.21 | 4.16 | 0 | 0 | 0 | |
| 01/06/2007 |
4.21
|
33,290 | 4.21 | 4.32 | 4.21 | 0 | 0 | 0 | |
| 31/05/2007 |
4.21
|
36,780 | 4.06 | 4.21 | 4.06 | 0 | 2,000 | 0 | |
| 30/05/2007 |
4.06
|
59,320 | 4.06 | 4.06 | 4.01 | 0 | 0 | 0 | |
| 29/05/2007 |
4.06
|
29,000 | 4.21 | 4.21 | 4.06 | 0 | 0 | 0 | |
| 28/05/2007 |
4.21
|
57,100 | 4.37 | 4.37 | 4.21 | 300 | 0 | 0 | |
| 25/05/2007 |
4.37
|
109,550 | 4.16 | 4.37 | 3.96 | 0 | 2,000 | 0 | |
| 24/05/2007 |
4.16
|
40,960 | 4.37 | 4.37 | 4.16 | 500 | 0 | 0 | |
| 23/05/2007 |
4.37
|
82,510 | 4.16 | 4.37 | 4.37 | 1,900 | 1,000 | 0 | |
| 22/05/2007 |
4.16
|
9,760 | 3.99 | 4.16 | 4.11 | 0 | 0 | 0 | |
| 21/05/2007 |
3.99
|
45,530 | 3.81 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 18/05/2007 |
3.81
|
56,350 | 3.71 | 3.86 | 3.81 | 970 | 4,000 | 0 | |
| 17/05/2007 |
3.71
|
36,190 | 3.61 | 3.71 | 3.56 | 100 | 0 | 0 | |
| 16/05/2007 |
3.61
|
43,350 | 3.79 | 3.79 | 3.61 | 0 | 0 | 0 | |
| 15/05/2007 |
3.79
|
30,550 | 3.61 | 3.79 | 3.79 | 0 | 0 | 0 | |
| 14/05/2007 |
3.61
|
52,750 | 3.46 | 3.61 | 3.61 | 2,000 | 0 | 0 | |
| 11/05/2007 |
3.46
|
25,070 | 3.31 | 3.46 | 3.31 | 1,000 | 1,000 | 0 | |
| 10/05/2007 |
3.31
|
12,440 | 3.46 | 3.46 | 3.31 | 0 | 0 | 0 | |
| 09/05/2007 |
3.46
|
66,740 | 3.46 | 3.61 | 3.46 | 1,800 | 0 | 0 | |
| 08/05/2007 |
3.46
|
43,930 | 3.31 | 3.46 | 3.46 | 1,000 | 300 | 0 | |
| 07/05/2007 |
3.31
|
16,200 | 3.16 | 3.31 | 3.21 | 0 | 300 | 0 | |
| 04/05/2007 |
3.16
|
16,780 | 3.21 | 3.21 | 3.14 | 0 | 0 | 0 | |
| 03/05/2007 |
3.21
|
15,080 | 3.21 | 3.21 | 3.16 | 1,400 | 0 | 0 | |
| 02/05/2007 |
3.21
|
16,150 | 3.21 | 3.26 | 3.21 | 0 | 0 | 0 | |
| 25/04/2007 |
3.21
|
31,170 | 3.11 | 3.21 | 3.11 | 600 | 0 | 0 | |
| 24/04/2007 |
3.11
|
13,810 | 3.14 | 3.14 | 3.01 | 1,000 | 0 | 0 | |
| 23/04/2007 |
3.14
|
19,460 | 3.21 | 3.21 | 3.14 | 9,900 | 0 | 0 | |
| 20/04/2007 |
3.21
|
9,520 | 3.36 | 3.36 | 3.21 | 0 | 0 | 0 | |