| 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) |
1.60 | 15.38% | 14,300 | 0 | 0 |
10
12
12
|
|
2 tháng
(2025-11-28) |
0.90 | 8.11% | 15,800 | 0 | 0 |
10
12
12
|
|
3 tháng
(2025-10-29) |
0.90 | 8.11% | 18,200 | 0 | 0 |
10
12
12
|
|
6 tháng
(2025-07-31) |
0.10 | 0.84% | 29,700 | -600 | -0.0 |
10
12
12
|
|
12 tháng
(2025-02-03) |
1.30 | 12.15% | 123,170 | -10,500 | -0.1 |
9.90
13
12
|
|
24 tháng
(2024-02-07) |
1.13 | 10.35% | 258,351 | -10,280 | -0.1 |
9.90
13
12
|
|
36 tháng
(2023-02-13) |
0.32 | 2.71% | 309,007 | -15,779 | -0.2 |
9.90
13.48
12
|
|
60 tháng
(2021-02-22) |
1.41 | 13.32% | 629,915 | -14,179 | -0.2 |
9.90
17.96
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 29/03/2007 |
7.49
|
1,200 | 6.84 | 7.49 | 6.84 | 0 | 0 | 0 | |
| 28/03/2007 |
6.84
|
1,000 | 7.60 | 7.60 | 6.84 | 0 | 0 | 0 | |
| 27/03/2007 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 26/03/2007 |
7.60
|
0 | 7.54 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 23/03/2007 |
7.54
|
1,600 | 7.44 | 7.64 | 7.54 | 0 | 0 | 0 | |
| 22/03/2007 |
7.44
|
1,000 | 7.93 | 8.03 | 7.44 | 0 | 0 | 0 | |
| 21/03/2007 |
7.93
|
600 | 8.13 | 8.13 | 7.44 | 0 | 0 | 0 | |
| 20/03/2007 |
8.13
|
2,100 | 8.55 | 9.11 | 8.13 | 0 | 0 | 0 | |
| 19/03/2007 |
8.55
|
3,200 | 7.81 | 8.63 | 8.43 | 0 | 0 | 0 | |
| 16/03/2007 |
7.81
|
2,400 | 8.68 | 8.68 | 7.81 | 0 | 0 | 0 | |
| 15/03/2007 |
8.68
|
0 | 8.63 | 8.68 | 8.68 | 0 | 0 | 0 | |
| 14/03/2007 |
8.63
|
1,900 | 9.02 | 9.02 | 8.43 | 0 | 0 | 0 | |
| 13/03/2007 |
9.02
|
7,600 | 8.92 | 9.42 | 8.63 | 0 | 0 | 0 | |
| 12/03/2007 |
8.92
|
2,700 | 8.57 | 8.98 | 7.36 | 0 | 0 | 0 | |
| 09/03/2007 |
8.57
|
3,000 | 7.90 | 8.57 | 7.34 | 0 | 0 | 0 | |
| 08/03/2007 |
7.90
|
3,400 | 7.22 | 7.90 | 7.29 | 0 | 0 | 0 | |
| 07/03/2007 |
7.22
|
2,300 | 6.54 | 7.22 | 7.14 | 0 | 0 | 0 | |
| 06/03/2007 |
6.54
|
8,700 | 6.20 | 6.74 | 6.35 | 0 | 0 | 0 | |
| 05/03/2007 |
6.20
|
3,200 | 5.85 | 6.25 | 5.85 | 0 | 0 | 0 | |
| 02/03/2007 |
5.85
|
1,000 | 5.75 | 5.87 | 5.85 | 0 | 0 | 0 | |
| 01/03/2007: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 01/03/2007 |
5.75
|
5,800 | 5.83 | 6.41 | 5.75 | 0 | 0 | 0 | |
| 28/02/2007 |
5.83
|
3,300 | 5.48 | 5.84 | 5.83 | 0 | 0 | 0 | |
| 27/02/2007 |
5.48
|
7,200 | 5.05 | 5.48 | 5.10 | 0 | 0 | 0 | |
| 26/02/2007 |
5.05
|
12,500 | 4.76 | 5.05 | 4.76 | 0 | 0 | 0 | |
| 15/02/2007 |
4.76
|
4,000 | 4.91 | 4.91 | 4.76 | 0 | 0 | 0 | |
| 14/02/2007 |
4.91
|
6,400 | 4.86 | 4.91 | 4.86 | 0 | 0 | 0 | |
| 13/02/2007 |
4.86
|
3,700 | 5.15 | 5.15 | 4.86 | 0 | 0 | 0 | |
| 12/02/2007 |
5.15
|
300 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 09/02/2007 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 08/02/2007 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 07/02/2007 |
5.15
|
600 | 5.05 | 5.17 | 5.15 | 0 | 0 | 0 | |
| 06/02/2007 |
5.05
|
800 | 4.47 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 05/02/2007 |
4.47
|
1,200 | 4.66 | 4.96 | 4.47 | 0 | 0 | 0 | |
| 02/02/2007 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 01/02/2007 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 31/01/2007 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 30/01/2007 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 29/01/2007 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 26/01/2007 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 25/01/2007 |
4.66
|
1,100 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 24/01/2007 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 23/01/2007 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 22/01/2007 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 19/01/2007 |
4.66
|
1,000 | 4.46 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 18/01/2007 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
| 17/01/2007 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
| 16/01/2007 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
| 15/01/2007 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
| 12/01/2007 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
| 11/01/2007 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
| 10/01/2007 |
4.46
|
200 | 4.53 | 4.53 | 4.46 | 0 | 0 | 0 | |
| 09/01/2007 |
4.53
|
300 | 4.12 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 08/01/2007 |
4.12
|
100 | 3.75 | 4.12 | 4.12 | 0 | 0 | 0 | |
| 05/01/2007 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
| 04/01/2007 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
| 03/01/2007 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
| 02/01/2007 |
3.75
|
0 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
| 29/12/2006 |
3.75
|
5,100 | 3.75 | 3.89 | 3.11 | 0 | 0 | 0 | |
| 30/11/-0001 |
1.02
|
2,000 | 1.02 | 1.02 | 1.02 | 0 | 0 | 0 | |