| 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 | 6.43% | 113,800 | -23,800 | -0.6 |
23.80
27.50
27
|
|
2 tháng
(2025-11-28) |
1.97 | 8.01% | 156,600 | -25,400 | -0.7 |
23.80
27.50
27
|
|
3 tháng
(2025-10-29) |
1.77 | 7.17% | 166,700 | -25,700 | -0.7 |
23.80
27.50
27
|
|
6 tháng
(2025-07-31) |
1.45 | 5.79% | 426,800 | -259,500 | -6.8 |
23.80
27.50
27
|
|
12 tháng
(2025-02-03) |
-0.92 | -3.34% | 1,046,000 | -327,150 | -8.7 |
21.47
28.27
27
|
|
24 tháng
(2024-02-07) |
0.33 | 1.26% | 2,686,000 | -50,359 | 1.4 |
21.47
30.75
27
|
|
36 tháng
(2023-02-13) |
-0.23 | -0.86% | 4,444,200 | 111,091 | 5.5 |
21.47
30.75
27
|
|
60 tháng
(2021-02-22) |
9.67 | 57.47% | 11,445,400 | -4,764 | -9.9 |
15.15
37.80
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/03/2007 |
5.02
|
10,560 | 5.24 | 5.24 | 4.99 | 0 | 0 | 0 | |
| 27/03/2007 |
5.24
|
8,120 | 5.49 | 5.49 | 5.24 | 0 | 0 | 0 | |
| 26/03/2007 |
5.49
|
28,370 | 5.43 | 5.49 | 5.43 | 0 | 0 | 0 | |
| 23/03/2007 |
5.43
|
10,440 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 | |
| 22/03/2007 |
5.43
|
16,850 | 5.43 | 5.43 | 5.32 | 50 | 0 | 0 | |
| 21/03/2007 |
5.43
|
12,770 | 5.49 | 5.49 | 5.29 | 100 | 0 | 0 | |
| 20/03/2007 |
5.49
|
17,740 | 5.49 | 5.68 | 5.49 | 0 | 0 | 0 | |
| 19/03/2007 |
5.49
|
13,290 | 5.74 | 5.99 | 5.49 | 0 | 0 | 0 | |
| 16/03/2007 |
5.74
|
13,660 | 5.49 | 5.74 | 5.24 | 300 | 200 | 0 | |
| 15/03/2007 |
5.49
|
10,410 | 5.77 | 5.77 | 5.49 | 1,000 | 0 | 0 | |
| 14/03/2007 |
5.77
|
9,410 | 6.05 | 6.05 | 5.77 | 500 | 500 | 0 | |
| 13/03/2007 |
6.05
|
8,030 | 6.35 | 6.35 | 6.05 | 100 | 0 | 0 | |
| 12/03/2007 |
6.35
|
17,190 | 6.07 | 6.35 | 6.35 | 0 | 0 | 0 | |
| 09/03/2007 |
6.07
|
18,240 | 6.07 | 6.07 | 6.07 | 200 | 1,000 | 0 | |
| 08/03/2007 |
6.07
|
7,990 | 6.38 | 6.38 | 6.07 | 300 | 0 | 0 | |
| 07/03/2007 |
6.38
|
1,930 | 6.71 | 6.71 | 6.38 | 500 | 0 | 0 | |
| 06/03/2007 |
6.71
|
13,730 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 | |
| 05/03/2007 |
6.71
|
31,750 | 6.41 | 6.71 | 6.71 | 0 | 0 | 0 | |
| 02/03/2007 |
6.41
|
18,840 | 6.30 | 6.41 | 6.30 | 0 | 0 | 0 | |
| 01/03/2007 |
6.30
|
28,130 | 6.52 | 6.83 | 6.30 | 0 | 0 | 0 | |
| 28/02/2007 |
6.52
|
28,120 | 6.21 | 6.52 | 6.52 | 0 | 0 | 0 | |
| 27/02/2007 |
6.21
|
7,260 | 5.93 | 6.21 | 6.16 | 0 | 0 | 0 | |
| 26/02/2007: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 26/02/2007 |
5.93
|
7,910 | 5.66 | 5.93 | 5.85 | 0 | 0 | 0 | |
| 15/02/2007 |
5.66
|
35,030 | 5.41 | 5.66 | 5.66 | 0 | 0 | 0 | |
| 14/02/2007 |
5.41
|
32,940 | 5.16 | 5.41 | 5.41 | 0 | 0 | 0 | |
| 13/02/2007 |
5.16
|
26,880 | 4.94 | 5.16 | 5.16 | 0 | 0 | 0 | |
| 12/02/2007 |
4.94
|
18,460 | 4.71 | 4.94 | 4.94 | 0 | 0 | 0 | |
| 09/02/2007 |
4.71
|
35,230 | 4.71 | 4.71 | 4.49 | 0 | 0 | 0 | |
| 08/02/2007 |
4.71
|
23,870 | 4.94 | 5.16 | 4.71 | 0 | 0 | 0 | |
| 07/02/2007 |
4.94
|
22,330 | 4.71 | 4.94 | 4.88 | 0 | 0 | 0 | |
| 06/02/2007 |
4.71
|
22,960 | 4.71 | 4.77 | 4.71 | 0 | 0 | 0 | |
| 05/02/2007 |
4.71
|
34,540 | 4.82 | 4.82 | 4.71 | 1,000 | 0 | 0 | |
| 02/02/2007 |
4.82
|
34,710 | 5.07 | 5.07 | 4.82 | 0 | 0 | 0 | |
| 01/02/2007 |
5.07
|
44,280 | 5.07 | 5.32 | 5.07 | 2,000 | 0 | 0 | |
| 31/01/2007 |
5.07
|
31,200 | 4.85 | 5.07 | 5.07 | 0 | 0 | 0 | |
| 30/01/2007 |
4.85
|
14,690 | 4.63 | 4.85 | 4.85 | 0 | 0 | 0 | |
| 29/01/2007 |
4.63
|
40,800 | 4.44 | 4.63 | 4.57 | 0 | 0 | 0 | |
| 26/01/2007 |
4.44
|
11,680 | 4.41 | 4.44 | 4.30 | 0 | 0 | 0 | |
| 25/01/2007 |
4.41
|
14,570 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 24/01/2007 |
4.41
|
21,890 | 4.44 | 4.63 | 4.41 | 0 | 0 | 0 | |
| 23/01/2007 |
4.44
|
35,930 | 4.35 | 4.44 | 4.30 | 100 | 0 | 0 | |
| 22/01/2007 |
4.35
|
35,520 | 4.57 | 4.57 | 4.35 | 0 | 0 | 0 | |
| 19/01/2007 |
4.57
|
51,630 | 4.38 | 4.57 | 4.57 | 610 | 0 | 0 | |
| 18/01/2007 |
4.38
|
32,210 | 4.19 | 4.38 | 4.19 | 0 | 0 | 0 | |
| 17/01/2007 |
4.19
|
80,570 | 4.38 | 4.38 | 4.19 | 0 | 1,500 | 0 | |
| 16/01/2007 |
4.38
|
51,300 | 4.44 | 4.44 | 4.38 | 0 | 0 | 0 | |
| 15/01/2007 |
4.44
|
37,480 | 4.57 | 4.57 | 4.35 | 40 | 0 | 0 | |
| 12/01/2007 |
4.57
|
9,240 | 4.38 | 4.57 | 4.57 | 0 | 0 | 0 | |
| 11/01/2007 |
4.38
|
27,130 | 4.19 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 10/01/2007 |
4.19
|
84,400 | 3.99 | 4.19 | 4.19 | 3,200 | 0 | 0 | |
| 09/01/2007 |
3.99
|
29,980 | 3.83 | 3.99 | 3.99 | 0 | 0 | 0 | |
| 08/01/2007 |
3.83
|
39,820 | 3.66 | 3.83 | 3.83 | 0 | 0 | 0 | |
| 05/01/2007 |
3.66
|
14,300 | 3.49 | 3.66 | 3.66 | 0 | 0 | 0 | |
| 04/01/2007 |
3.49
|
8,640 | 3.33 | 3.49 | 3.49 | 0 | 0 | 0 | |
| 03/01/2007 |
3.33
|
37,390 | 3.19 | 3.33 | 3.33 | 0 | 0 | 0 | |
| 02/01/2007 |
3.19
|
64,360 | 3.05 | 3.19 | 3.19 | 0 | 0 | 0 | |
| 29/12/2006 |
3.05
|
7,160 | 3.05 | 3.05 | 3.05 | 0 | 0 | 0 | |
| 30/11/-0001 |
0.85
|
20,700 | 0.83 | 0.85 | 0.83 | 0 | 0 | 0 | |