| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
3.50 | 6.67% | 52,400 | 0 | 0 |
52.50
57
54
|
|
2 tháng
(2026-01-12) |
0.40 | 0.72% | 169,100 | -7,300 | -0.4 |
52.50
57.50
54
|
|
3 tháng
(2025-12-15) |
3.90 | 7.49% | 237,400 | -8,600 | -0.4 |
51.60
57.50
54
|
|
6 tháng
(2025-09-15) |
3 | 5.66% | 454,900 | -8,300 | -0.4 |
50.70
60
54
|
|
12 tháng
(2025-03-18) |
4 | 7.69% | 830,900 | -152,300 | -7.9 |
48.40
60
54
|
|
24 tháng
(2024-03-25) |
7.25 | 14.87% | 1,051,816 | -230,571 | -12.1 |
44.45
66
54
|
|
36 tháng
(2023-03-29) |
4.68 | 9.13% | 1,147,215 | -242,721 | -12.8 |
39.93
66
54
|
|
60 tháng
(2021-04-08) |
14.21 | 34% | 1,339,549 | -247,925 | -13.0 |
34.30
66
54
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/05/2007 |
3.12
|
1,770 | 3.12 | 3.12 | 3.09 | 0 | 0 | 0 | |
| 03/05/2007 |
3.12
|
1,450 | 3.09 | 3.21 | 3.12 | 0 | 0 | 0 | |
| 02/05/2007 |
3.09
|
900 | 3.21 | 3.25 | 3.09 | 300 | 0 | 0 | |
| 25/04/2007 |
3.21
|
7,080 | 3.21 | 3.21 | 3.09 | 0 | 0 | 0 | |
| 24/04/2007 |
3.21
|
2,300 | 3.12 | 3.21 | 3.12 | 0 | 0 | 0 | |
| 23/04/2007 |
3.12
|
4,000 | 3.17 | 3.17 | 3.03 | 0 | 0 | 0 | |
| 20/04/2007 |
3.17
|
4,150 | 3.34 | 3.34 | 3.17 | 0 | 0 | 0 | |
| 19/04/2007 |
3.34
|
14,480 | 3.29 | 3.46 | 3.34 | 0 | 0 | 0 | |
| 18/04/2007 |
3.29
|
9,470 | 3.14 | 3.29 | 2.99 | 0 | 0 | 0 | |
| 17/04/2007 |
3.14
|
5,800 | 3.30 | 3.30 | 3.14 | 200 | 0 | 0 | |
| 16/04/2007 |
3.30
|
9,000 | 3.48 | 3.48 | 3.30 | 0 | 0 | 0 | |
| 13/04/2007 |
3.48
|
2,460 | 3.66 | 3.66 | 3.48 | 300 | 0 | 0 | |
| 12/04/2007: Cổ tức tiền mặt tỉ lệ: 17% | |||||||||
| 12/04/2007 |
3.66
|
6,600 | 3.84 | 3.99 | 3.66 | 0 | 0 | 0 | |
| 11/04/2007 |
3.84
|
7,520 | 3.84 | 3.84 | 3.76 | 600 | 0 | 0 | |
| 10/04/2007 |
3.84
|
2,110 | 3.84 | 3.84 | 3.76 | 400 | 0 | 0 | |
| 09/04/2007 |
3.84
|
6,400 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 06/04/2007 |
3.84
|
13,370 | 3.99 | 3.99 | 3.80 | 0 | 0 | 0 | |
| 05/04/2007 |
3.99
|
12,360 | 3.99 | 4.13 | 3.99 | 0 | 0 | 0 | |
| 04/04/2007 |
3.99
|
15,220 | 3.81 | 3.99 | 3.84 | 300 | 0 | 0 | |
| 03/04/2007 |
3.81
|
4,900 | 4.01 | 4.01 | 3.81 | 0 | 0 | 0 | |
| 02/04/2007 |
4.01
|
8,670 | 4.22 | 4.22 | 4.01 | 100 | 0 | 0 | |
| 30/03/2007 |
4.22
|
11,310 | 4.04 | 4.22 | 4.22 | 0 | 0 | 0 | |
| 29/03/2007 |
4.04
|
16,400 | 3.85 | 4.04 | 3.67 | 300 | 0 | 0 | |
| 28/03/2007 |
3.85
|
10,510 | 4.05 | 4.05 | 3.85 | 0 | 0 | 0 | |
| 27/03/2007 |
4.05
|
310 | 4.26 | 4.26 | 4.05 | 0 | 0 | 0 | |
| 26/03/2007 |
4.26
|
7,890 | 4.47 | 4.47 | 4.26 | 0 | 0 | 0 | |
| 23/03/2007 |
4.47
|
13,900 | 4.68 | 4.68 | 4.47 | 0 | 0 | 0 | |
| 22/03/2007 |
4.68
|
5,450 | 4.88 | 4.88 | 4.68 | 0 | 0 | 0 | |
| 21/03/2007 |
4.88
|
22,620 | 4.88 | 4.93 | 4.88 | 0 | 0 | 0 | |
| 20/03/2007 |
4.88
|
22,150 | 4.68 | 4.88 | 4.88 | 0 | 0 | 0 | |
| 19/03/2007 |
4.68
|
15,750 | 4.47 | 4.68 | 4.59 | 0 | 1,000 | 0 | |
| 16/03/2007 |
4.47
|
10,370 | 4.68 | 4.68 | 4.47 | 0 | 0 | 0 | |
| 15/03/2007 |
4.68
|
3,580 | 4.84 | 4.84 | 4.68 | 0 | 0 | 0 | |
| 14/03/2007 |
4.84
|
16,310 | 5.09 | 5.09 | 4.84 | 0 | 0 | 0 | |
| 13/03/2007 |
5.09
|
32,020 | 5.18 | 5.34 | 5.09 | 2,000 | 0 | 0 | |
| 12/03/2007 |
5.18
|
32,220 | 4.97 | 5.18 | 5.18 | 0 | 1,200 | 0 | |
| 09/03/2007 |
4.97
|
41,500 | 4.76 | 4.97 | 4.97 | 300 | 0 | 0 | |
| 08/03/2007 |
4.76
|
54,250 | 4.55 | 4.76 | 4.59 | 0 | 0 | 0 | |
| 07/03/2007 |
4.55
|
38,770 | 4.34 | 4.55 | 4.55 | 100 | 0 | 0 | |
| 06/03/2007 |
4.34
|
59,090 | 4.22 | 4.34 | 4.26 | 200 | 0 | 0 | |
| 05/03/2007 |
4.22
|
33,170 | 4.17 | 4.22 | 4.17 | 0 | 0 | 0 | |
| 02/03/2007 |
4.17
|
28,450 | 4.05 | 4.22 | 4.05 | 0 | 0 | 0 | |
| 01/03/2007 |
4.05
|
52,880 | 3.86 | 4.05 | 4.05 | 0 | 0 | 0 | |
| 28/02/2007 |
3.86
|
24,660 | 3.67 | 3.86 | 3.84 | 0 | 0 | 0 | |
| 27/02/2007 |
3.67
|
27,950 | 3.59 | 3.77 | 3.67 | 0 | 0 | 0 | |
| 26/02/2007 |
3.59
|
4,800 | 3.51 | 3.59 | 3.51 | 0 | 0 | 0 | |
| 15/02/2007 |
3.51
|
5,050 | 3.51 | 3.53 | 3.51 | 0 | 0 | 0 | |
| 14/02/2007 |
3.51
|
9,500 | 3.44 | 3.53 | 3.47 | 0 | 0 | 0 | |
| 13/02/2007 |
3.44
|
5,080 | 3.37 | 3.51 | 3.44 | 1,200 | 0 | 0 | |
| 12/02/2007 |
3.37
|
4,410 | 3.21 | 3.37 | 3.34 | 0 | 0 | 0 | |
| 09/02/2007 |
3.21
|
6,980 | 3.38 | 3.38 | 3.21 | 1,000 | 0 | 0 | |
| 08/02/2007 |
3.38
|
11,750 | 3.51 | 3.59 | 3.38 | 0 | 0 | 0 | |
| 07/02/2007 |
3.51
|
14,700 | 3.51 | 3.63 | 3.51 | 0 | 0 | 0 | |
| 06/02/2007 |
3.51
|
8,000 | 3.35 | 3.51 | 3.51 | 1,000 | 300 | 0 | |
| 05/02/2007 |
3.35
|
9,750 | 3.52 | 3.52 | 3.35 | 0 | 0 | 0 | |
| 02/02/2007 |
3.52
|
1,350 | 3.37 | 3.52 | 3.52 | 0 | 0 | 0 | |
| 01/02/2007 |
3.37
|
730 | 3.21 | 3.37 | 3.37 | 0 | 0 | 0 | |
| 31/01/2007 |
3.21
|
780 | 3.01 | 3.21 | 3.17 | 0 | 0 | 0 | |
| 30/01/2007 |
3.01
|
1,000 | 2.92 | 3.01 | 3.01 | 0 | 0 | 0 | |
| 29/01/2007 |
2.92
|
15,800 | 3.05 | 3.13 | 2.92 | 10 | 0 | 0 | |
| 26/01/2007 |
3.05
|
5,830 | 3.05 | 3.09 | 3.05 | 0 | 0 | 0 | |
| 25/01/2007 |
3.05
|
3,710 | 3.09 | 3.09 | 3.03 | 0 | 0 | 0 | |
| 24/01/2007 |
3.09
|
3,280 | 3.21 | 3.21 | 3.09 | 0 | 0 | 0 | |
| 23/01/2007 |
3.21
|
4,980 | 3.25 | 3.25 | 3.09 | 0 | 0 | 0 | |
| 22/01/2007 |
3.25
|
7,540 | 3.42 | 3.42 | 3.25 | 0 | 0 | 0 | |
| 19/01/2007 |
3.42
|
3,410 | 3.34 | 3.42 | 3.34 | 0 | 0 | 0 | |
| 18/01/2007 |
3.34
|
2,200 | 3.51 | 3.51 | 3.33 | 0 | 0 | 0 | |
| 17/01/2007 |
3.51
|
11,150 | 3.51 | 3.68 | 3.51 | 0 | 0 | 0 | |
| 16/01/2007 |
3.51
|
11,870 | 3.34 | 3.51 | 3.34 | 0 | 0 | 0 | |
| 15/01/2007 |
3.34
|
8,650 | 3.25 | 3.39 | 3.25 | 0 | 0 | 0 | |
| 12/01/2007 |
3.25
|
13,950 | 3.42 | 3.42 | 3.25 | 300 | 0 | 0 | |
| 11/01/2007 |
3.42
|
9,330 | 3.59 | 3.59 | 3.42 | 0 | 100 | 0 | |
| 10/01/2007 |
3.59
|
8,770 | 3.77 | 3.77 | 3.59 | 0 | 0 | 0 | |
| 09/01/2007 |
3.77
|
1,590 | 3.97 | 3.97 | 3.77 | 0 | 0 | 0 | |
| 08/01/2007 |
3.97
|
9,300 | 4.17 | 4.17 | 3.97 | 0 | 0 | 0 | |
| 05/01/2007 |
4.17
|
13,180 | 4.06 | 4.26 | 4.17 | 0 | 0 | 0 | |
| 04/01/2007 |
4.06
|
20,850 | 3.87 | 4.06 | 4.06 | 0 | 0 | 0 | |
| 03/01/2007 |
3.87
|
13,620 | 3.68 | 3.87 | 3.87 | 0 | 0 | 0 | |
| 02/01/2007 |
3.68
|
11,600 | 3.51 | 3.68 | 3.51 | 0 | 0 | 0 | |
| 29/12/2006 |
3.51
|
15,000 | 3.34 | 3.51 | 3.51 | 0 | 0 | 0 | |
| 28/12/2006 |
3.34
|
1,000 | 3.34 | 3.34 | 3.34 | 10 | 0 | 0 | |
| 30/11/-0001 |
5.43
|
2,300 | 5.43 | 5.43 | 4.93 | 0 | 0 | 0 | |