| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
-0.30 | -2.90% | 278,900 | -2,248 | 0 |
9.95
10.35
10.05
|
|
2 tháng
(2026-04-13) |
-0.50 | -4.74% | 544,200 | -2,848 | 0 |
9.95
10.55
10.05
|
|
3 tháng
(2026-03-16) |
-1.15 | -10.27% | 917,100 | -2,848 | 0 |
9.95
11.20
10.05
|
|
6 tháng
(2025-12-15) |
-2.45 | -19.60% | 1,926,800 | -4,048 | -0.0 |
9.95
12.60
10.05
|
|
12 tháng
(2025-06-17) |
-2.40 | -19.28% | 9,496,500 | -22,348 | -0.2 |
9.95
13.40
10.05
|
|
24 tháng
(2024-06-24) |
-0.37 | -3.51% | 68,411,800 | -51,920 | -0.6 |
8.81
14.74
10.05
|
|
36 tháng
(2023-06-28) |
1.15 | 12.88% | 95,076,400 | -356,821 | -3.5 |
7.61
14.74
10.05
|
|
60 tháng
(2021-07-08) |
5.19 | 106.84% | 245,994,900 | -3,225,557 | -36.8 |
4.68
19.23
10.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/08/2007 |
3.89
|
9,280 | 3.85 | 3.89 | 3.78 | 100 | 0 | 0 | |
| 06/08/2007 |
3.85
|
29,560 | 4.00 | 4.00 | 3.85 | 20,020 | 4,000 | 0 | |
| 03/08/2007 |
4.00
|
23,150 | 4.11 | 4.11 | 4.00 | 20,320 | 0 | 0 | |
| 02/08/2007 |
4.11
|
25,490 | 4.06 | 4.11 | 3.98 | 20,010 | 0 | 0 | |
| 01/08/2007 |
4.06
|
22,110 | 4.00 | 4.06 | 4.00 | 20,000 | 0 | 0 | |
| 31/07/2007 |
4.00
|
35,520 | 3.95 | 4.00 | 3.87 | 33,540 | 0 | 0 | |
| 30/07/2007 |
3.95
|
25,800 | 4.05 | 4.05 | 3.90 | 0 | 0 | 0 | |
| 27/07/2007 |
4.05
|
29,390 | 4.04 | 4.06 | 4.05 | 20,000 | 0 | 0 | |
| 26/07/2007 |
4.04
|
28,200 | 4.11 | 4.11 | 4.04 | 20,000 | 20,000 | 0 | |
| 25/07/2007 |
4.11
|
41,580 | 4.11 | 4.11 | 4.06 | 33,260 | 15,000 | 0 | |
| 24/07/2007 |
4.11
|
36,230 | 4.11 | 4.11 | 4.01 | 20,000 | 50 | 0 | |
| 23/07/2007 |
4.11
|
38,680 | 4.17 | 4.17 | 4.11 | 20,000 | 10,000 | 0 | |
| 20/07/2007 |
4.17
|
40,610 | 4.11 | 4.17 | 4.11 | 6,870 | 11,000 | 0 | |
| 19/07/2007 |
4.11
|
25,250 | 4.06 | 4.11 | 4.02 | 19,450 | 0 | 0 | |
| 18/07/2007 |
4.06
|
30,890 | 4.00 | 4.06 | 4.00 | 20,000 | 0 | 0 | |
| 17/07/2007 |
4.00
|
30,290 | 4.00 | 4.00 | 4.00 | 13,630 | 2,800 | 0 | |
| 16/07/2007 |
4.00
|
35,200 | 4.11 | 4.11 | 4.00 | 23,500 | 200 | 0 | |
| 13/07/2007 |
4.11
|
31,390 | 4.12 | 4.12 | 4.11 | 20,000 | 0 | 0 | |
| 12/07/2007 |
4.12
|
23,780 | 4.17 | 4.18 | 4.12 | 20,000 | 0 | 0 | |
| 11/07/2007 |
4.17
|
26,700 | 4.17 | 4.22 | 4.17 | 20,000 | 0 | 0 | |
| 10/07/2007 |
4.17
|
23,040 | 4.01 | 4.17 | 4.11 | 19,190 | 0 | 0 | |
| 09/07/2007 |
4.01
|
21,660 | 3.99 | 4.05 | 3.99 | 13,950 | 0 | 0 | |
| 06/07/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 15/1 (Volume + 6.67%, Ratio=0.07) | |||||||||
| 06/07/2007 |
3.99
|
21,060 | 3.80 | 3.99 | 3.78 | 16,510 | 0 | 0 | |
| 05/07/2007 |
3.80
|
62,870 | 3.86 | 3.86 | 3.75 | 10,100 | 0 | 0 | |
| 04/07/2007 |
3.86
|
43,780 | 3.75 | 3.86 | 3.65 | 12,360 | 0 | 0 | |
| 03/07/2007 |
3.75
|
30,520 | 3.90 | 3.90 | 3.75 | 15,000 | 0 | 0 | |
| 02/07/2007 |
3.90
|
30,400 | 4.10 | 4.10 | 3.90 | 350 | 0 | 0 | |
| 29/06/2007 |
4.10
|
66,250 | 4.02 | 4.17 | 4.06 | 10,800 | 0 | 0 | |
| 28/06/2007 |
4.02
|
14,120 | 4.06 | 4.06 | 4.01 | 0 | 3,000 | 0 | |
| 27/06/2007 |
4.06
|
22,900 | 4.17 | 4.17 | 4.06 | 0 | 0 | 0 | |
| 26/06/2007 |
4.17
|
66,090 | 4.17 | 4.17 | 4.17 | 45,000 | 17,830 | 0 | |
| 25/06/2007 |
4.17
|
51,500 | 4.17 | 4.17 | 4.17 | 45,000 | 0 | 0 | |
| 22/06/2007 |
4.17
|
63,310 | 4.17 | 4.17 | 4.17 | 45,250 | 35,250 | 0 | |
| 21/06/2007 |
4.17
|
69,950 | 4.16 | 4.18 | 4.17 | 45,000 | 40,000 | 0 | |
| 20/06/2007 |
4.16
|
72,520 | 4.17 | 4.22 | 4.16 | 45,000 | 31,110 | 0 | |
| 19/06/2007 |
4.17
|
70,980 | 4.17 | 4.22 | 4.17 | 45,000 | 26,760 | 0 | |
| 18/06/2007 |
4.17
|
66,080 | 4.22 | 4.22 | 4.17 | 45,500 | 41,880 | 0 | |
| 15/06/2007 |
4.22
|
64,630 | 4.15 | 4.22 | 4.17 | 45,000 | 26,000 | 0 | |
| 14/06/2007 |
4.15
|
33,710 | 4.15 | 4.22 | 4.15 | 20,000 | 16,430 | 0 | |
| 13/06/2007 |
4.15
|
42,280 | 4.15 | 4.17 | 4.15 | 18,720 | 25,100 | 0 | |
| 12/06/2007 |
4.15
|
30,680 | 4.13 | 4.15 | 4.09 | 1,200 | 7,000 | 0 | |
| 11/06/2007 |
4.13
|
23,280 | 4.19 | 4.19 | 4.12 | 200 | 150 | 0 | |
| 08/06/2007 |
4.19
|
66,960 | 4.27 | 4.27 | 4.19 | 7,000 | 30,960 | 0 | |
| 07/06/2007 |
4.27
|
119,050 | 4.17 | 4.38 | 4.22 | 10,580 | 97,850 | 0 | |
| 06/06/2007 |
4.17
|
95,030 | 4.22 | 4.22 | 4.06 | 15,990 | 55,000 | 0 | |
| 05/06/2007 |
4.22
|
48,640 | 4.38 | 4.38 | 4.22 | 0 | 0 | 0 | |
| 04/06/2007 |
4.38
|
30,740 | 4.59 | 4.59 | 4.38 | 0 | 0 | 0 | |
| 01/06/2007 |
4.59
|
50,390 | 4.79 | 4.79 | 4.59 | 3,200 | 1,000 | 0 | |
| 31/05/2007 |
4.79
|
186,580 | 4.83 | 4.90 | 4.79 | 2,000 | 21,190 | 0 | |
| 30/05/2007 |
4.83
|
204,290 | 4.60 | 4.83 | 4.83 | 6,000 | 29,000 | 0 | |
| 29/05/2007 |
4.60
|
73,950 | 4.38 | 4.60 | 4.60 | 0 | 11,800 | 0 | |
| 28/05/2007 |
4.38
|
73,310 | 4.37 | 4.38 | 4.37 | 1,200 | 10,000 | 0 | |
| 25/05/2007 |
4.37
|
55,260 | 4.19 | 4.37 | 4.19 | 0 | 1,010 | 0 | |
| 24/05/2007 |
4.19
|
93,430 | 4.26 | 4.47 | 4.19 | 14,360 | 0 | 0 | |
| 23/05/2007 |
4.26
|
104,850 | 4.06 | 4.26 | 4.17 | 11,420 | 11,000 | 0 | |
| 22/05/2007 |
4.06
|
47,170 | 4.06 | 4.06 | 4.06 | 1,000 | 0 | 0 | |
| 21/05/2007 |
4.06
|
37,820 | 4.06 | 4.06 | 4.02 | 6,000 | 1,000 | 0 | |
| 18/05/2007 |
4.06
|
47,080 | 4.06 | 4.06 | 3.97 | 23,610 | 3,000 | 0 | |
| 17/05/2007 |
4.06
|
21,950 | 4.06 | 4.06 | 4.06 | 2,500 | 0 | 0 | |
| 16/05/2007 |
4.06
|
13,460 | 4.14 | 4.14 | 3.96 | 5,000 | 2,000 | 0 | |
| 15/05/2007 |
4.14
|
38,470 | 4.12 | 4.17 | 4.14 | 0 | 0 | 0 | |
| 14/05/2007 |
4.12
|
30,950 | 4.06 | 4.17 | 4.06 | 1,000 | 0 | 0 | |
| 11/05/2007 |
4.06
|
29,270 | 4.01 | 4.06 | 4.01 | 2,000 | 0 | 0 | |
| 10/05/2007 |
4.01
|
16,700 | 4.07 | 4.07 | 4.00 | 7,790 | 0 | 0 | |
| 09/05/2007 |
4.07
|
33,660 | 4.18 | 4.18 | 4.07 | 12,300 | 6,000 | 0 | |
| 08/05/2007 |
4.18
|
39,460 | 4.06 | 4.22 | 4.17 | 6,000 | 300 | 0 | |
| 07/05/2007 |
4.06
|
22,460 | 3.96 | 4.06 | 3.96 | 5,000 | 0 | 0 | |
| 04/05/2007 |
3.96
|
16,640 | 4.06 | 4.06 | 3.96 | 5,000 | 100 | 0 | |
| 03/05/2007 |
4.06
|
17,720 | 3.98 | 4.06 | 4.01 | 4,000 | 0 | 0 | |
| 02/05/2007 |
3.98
|
16,980 | 4.06 | 4.06 | 3.96 | 0 | 0 | 0 | |
| 25/04/2007 |
4.06
|
46,660 | 3.95 | 4.12 | 4.06 | 7,000 | 0 | 0 | |
| 24/04/2007 |
3.95
|
43,300 | 3.96 | 3.96 | 3.81 | 12,500 | 0 | 0 | |
| 23/04/2007 |
3.96
|
30,990 | 4.17 | 4.17 | 3.96 | 19,900 | 1,500 | 0 | |
| 20/04/2007 |
4.17
|
82,940 | 4.24 | 4.26 | 4.17 | 20,000 | 0 | 0 | |
| 19/04/2007 |
4.24
|
95,730 | 4.04 | 4.24 | 4.24 | 16,150 | 0 | 0 | |
| 18/04/2007 |
4.04
|
80,510 | 3.86 | 4.04 | 3.67 | 0 | 0 | 0 | |
| 17/04/2007 |
3.86
|
8,200 | 4.05 | 4.05 | 3.86 | 0 | 0 | 0 | |
| 16/04/2007 |
4.05
|
12,670 | 4.26 | 4.26 | 4.05 | 0 | 0 | 0 | |
| 13/04/2007 |
4.26
|
31,450 | 4.48 | 4.48 | 4.26 | 1,000 | 0 | 0 | |
| 12/04/2007 |
4.48
|
25,470 | 4.69 | 4.69 | 4.48 | 0 | 300 | 0 | |
| 11/04/2007 |
4.69
|
26,660 | 4.74 | 4.74 | 4.59 | 0 | 0 | 0 | |
| 10/04/2007 |
4.74
|
25,450 | 4.64 | 4.79 | 4.69 | 0 | 100 | 0 | |
| 09/04/2007 |
4.64
|
29,980 | 4.79 | 4.79 | 4.59 | 0 | 200 | 0 | |
| 06/04/2007 |
4.79
|
15,800 | 4.90 | 4.90 | 4.79 | 0 | 0 | 0 | |
| 05/04/2007 |
4.90
|
24,780 | 4.97 | 4.97 | 4.90 | 0 | 0 | 0 | |
| 04/04/2007 |
4.97
|
39,560 | 4.74 | 4.97 | 4.74 | 0 | 0 | 0 | |
| 03/04/2007 |
4.74
|
41,020 | 4.88 | 4.88 | 4.69 | 0 | 300 | 0 | |
| 02/04/2007 |
4.88
|
151,920 | 5.13 | 5.26 | 4.88 | 1,100 | 6,000 | 0 | |
| 30/03/2007 |
5.13
|
51,830 | 4.89 | 5.13 | 5.13 | 0 | 0 | 0 | |
| 29/03/2007 |
4.89
|
51,900 | 4.66 | 4.89 | 4.89 | 0 | 1,500 | 0 | |
| 28/03/2007 |
4.66
|
36,770 | 4.90 | 4.90 | 4.66 | 0 | 0 | 0 | |
| 27/03/2007 |
4.90
|
30,380 | 5.15 | 5.15 | 4.90 | 15,000 | 0 | 0 | |
| 26/03/2007 |
5.15
|
58,830 | 5.42 | 5.42 | 5.15 | 0 | 0 | 0 | |
| 23/03/2007 |
5.42
|
117,490 | 5.68 | 5.68 | 5.42 | 300 | 0 | 0 | |
| 22/03/2007 |
5.68
|
82,670 | 5.94 | 5.94 | 5.68 | 300 | 0 | 0 | |
| 21/03/2007 |
5.94
|
102,360 | 6.25 | 6.25 | 5.94 | 100 | 19,800 | 0 | |
| 20/03/2007 |
6.25
|
221,780 | 5.99 | 6.25 | 6.25 | 4,180 | 8,220 | 0 | |
| 19/03/2007 |
5.99
|
143,400 | 5.73 | 5.99 | 5.99 | 0 | 0 | 0 | |
| 16/03/2007 |
5.73
|
188,330 | 5.47 | 5.73 | 5.31 | 6,000 | 1,100 | 0 | |
| 15/03/2007 |
5.47
|
114,510 | 5.73 | 5.73 | 5.47 | 1,000 | 0 | 0 | |