| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-18) |
1.50 | 9.80% | 800 | -500 | 0 |
15.30
18.40
18.40
|
|
2 tháng
(2026-04-20) |
-2.95 | -14.96% | 1,500 | -500 | 0 |
15.30
19.75
18.40
|
|
3 tháng
(2026-03-19) |
1.50 | 9.80% | 4,700 | -500 | -0.0 |
15.30
24.11
18.40
|
|
6 tháng
(2025-12-19) |
-4.12 | -19.68% | 7,600 | -1,100 | -0.0 |
15.30
24.11
18.40
|
|
12 tháng
(2025-06-23) |
-0.63 | -3.62% | 12,700 | -700 | -0.0 |
15.30
24.98
18.40
|
|
24 tháng
(2024-06-27) |
-1.63 | -8.87% | 71,241 | -1,000 | -0.0 |
15.30
24.98
18.40
|
|
36 tháng
(2023-07-03) |
4.29 | 34.31% | 108,816 | -1,000 | -0.0 |
12.51
24.98
18.40
|
|
60 tháng
(2021-07-13) |
0.39 | 2.38% | 1,432,724 | -800 | 0.0 |
12.51
24.98
18.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/08/2007 |
6.93
|
3,650 | 6.82 | 6.93 | 6.60 | 20 | 0 | 0 | |
| 02/08/2007 |
6.82
|
1,130 | 7.04 | 7.04 | 6.82 | 0 | 0 | 0 | |
| 01/08/2007 |
7.04
|
1,900 | 7.13 | 7.13 | 6.78 | 0 | 0 | 0 | |
| 31/07/2007 |
7.13
|
4,400 | 7.04 | 7.13 | 6.84 | 0 | 0 | 0 | |
| 30/07/2007 |
7.04
|
100 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 | |
| 27/07/2007 |
7.04
|
1,970 | 7.09 | 7.09 | 7.04 | 1,000 | 0 | 0 | |
| 26/07/2007 |
7.09
|
2,500 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 25/07/2007 |
7.09
|
3,100 | 7.26 | 7.26 | 7.09 | 0 | 0 | 0 | |
| 24/07/2007 |
7.26
|
200 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 | |
| 23/07/2007 |
7.26
|
3,640 | 7.26 | 7.26 | 6.91 | 0 | 0 | 0 | |
| 20/07/2007 |
7.26
|
5,120 | 7.24 | 7.26 | 7.24 | 0 | 0 | 0 | |
| 19/07/2007 |
7.24
|
3,900 | 7.15 | 7.26 | 7.15 | 0 | 0 | 0 | |
| 18/07/2007 |
7.15
|
4,590 | 7.22 | 7.26 | 7.15 | 0 | 0 | 0 | |
| 17/07/2007 |
7.22
|
380 | 7.31 | 7.31 | 7.22 | 0 | 0 | 0 | |
| 16/07/2007 |
7.31
|
1,300 | 7.46 | 7.46 | 7.31 | 0 | 0 | 0 | |
| 13/07/2007 |
7.46
|
1,280 | 7.26 | 7.46 | 7.26 | 0 | 0 | 0 | |
| 12/07/2007 |
7.26
|
4,500 | 7.28 | 7.28 | 7.26 | 0 | 0 | 0 | |
| 11/07/2007 |
7.28
|
3,910 | 7.26 | 7.48 | 7.28 | 0 | 0 | 0 | |
| 10/07/2007 |
7.26
|
2,250 | 7.26 | 7.37 | 7.26 | 100 | 0 | 0 | |
| 09/07/2007 |
7.26
|
2,800 | 7.26 | 7.26 | 7.26 | 0 | 10 | 0 | |
| 06/07/2007 |
7.26
|
2,870 | 7.11 | 7.26 | 7.11 | 0 | 0 | 0 | |
| 05/07/2007 |
7.11
|
3,030 | 7.26 | 7.26 | 7.11 | 0 | 0 | 0 | |
| 04/07/2007 |
7.26
|
17,620 | 7.26 | 7.26 | 7.04 | 0 | 0 | 0 | |
| 03/07/2007 |
7.26
|
1,580 | 7.31 | 7.31 | 7.26 | 0 | 0 | 0 | |
| 02/07/2007 |
7.31
|
1,250 | 7.26 | 7.31 | 7.26 | 0 | 0 | 0 | |
| 29/06/2007 |
7.26
|
13,620 | 7.37 | 7.37 | 7.15 | 50 | 0 | 0 | |
| 28/06/2007 |
7.37
|
13,060 | 7.59 | 7.59 | 7.37 | 350 | 0 | 0 | |
| 27/06/2007 |
7.59
|
8,720 | 7.81 | 7.81 | 7.55 | 0 | 0 | 0 | |
| 26/06/2007 |
7.81
|
3,000 | 7.81 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 25/06/2007 |
7.81
|
970 | 7.50 | 7.81 | 7.50 | 0 | 0 | 0 | |
| 22/06/2007 |
7.50
|
11,230 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 | |
| 21/06/2007 |
7.70
|
5,120 | 8.03 | 8.03 | 7.70 | 0 | 0 | 0 | |
| 20/06/2007 |
8.03
|
6,110 | 8.08 | 8.25 | 8.03 | 0 | 300 | 0 | |
| 19/06/2007 |
8.08
|
3,380 | 7.70 | 8.08 | 7.70 | 0 | 0 | 0 | |
| 18/06/2007 |
7.70
|
6,200 | 7.70 | 7.92 | 7.70 | 0 | 0 | 0 | |
| 15/06/2007 |
7.70
|
2,180 | 7.81 | 7.81 | 7.48 | 0 | 0 | 0 | |
| 14/06/2007 |
7.81
|
1,930 | 8.03 | 8.03 | 7.81 | 0 | 0 | 0 | |
| 13/06/2007 |
8.03
|
830 | 8.14 | 8.14 | 8.03 | 0 | 0 | 0 | |
| 12/06/2007 |
8.14
|
470 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 11/06/2007 |
8.14
|
1,300 | 8.14 | 8.14 | 8.14 | 0 | 0 | 0 | |
| 08/06/2007 |
8.14
|
7,920 | 8.25 | 8.25 | 8.14 | 0 | 0 | 0 | |
| 07/06/2007 |
8.25
|
20,700 | 7.92 | 8.25 | 8.25 | 0 | 300 | 0 | |
| 06/06/2007 |
7.92
|
5,380 | 7.55 | 7.92 | 7.55 | 0 | 0 | 0 | |
| 05/06/2007 |
7.55
|
1,320 | 7.92 | 7.92 | 7.55 | 0 | 0 | 0 | |
| 04/06/2007 |
7.92
|
1,410 | 8.03 | 8.03 | 7.92 | 0 | 0 | 0 | |
| 01/06/2007 |
8.03
|
8,750 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
| 31/05/2007 |
8.03
|
4,320 | 7.72 | 8.03 | 7.59 | 0 | 0 | 0 | |
| 30/05/2007 |
7.72
|
2,800 | 7.92 | 7.92 | 7.72 | 0 | 0 | 0 | |
| 29/05/2007 |
7.92
|
3,350 | 7.92 | 7.92 | 7.92 | 100 | 0 | 0 | |
| 28/05/2007 |
7.92
|
1,540 | 8.03 | 8.03 | 7.92 | 0 | 0 | 0 | |
| 25/05/2007 |
8.03
|
4,460 | 8.12 | 8.12 | 8.03 | 0 | 0 | 0 | |
| 24/05/2007 |
8.12
|
12,560 | 8.12 | 8.25 | 8.12 | 2,400 | 0 | 0 | |
| 23/05/2007 |
8.12
|
10,520 | 7.75 | 8.12 | 7.92 | 1,540 | 0 | 0 | |
| 22/05/2007 |
7.75
|
10,100 | 7.70 | 7.75 | 7.70 | 300 | 0 | 0 | |
| 21/05/2007 |
7.70
|
16,930 | 7.81 | 7.81 | 7.70 | 0 | 0 | 0 | |
| 18/05/2007 |
7.81
|
9,200 | 7.92 | 7.92 | 7.81 | 0 | 0 | 0 | |
| 17/05/2007 |
7.92
|
7,400 | 8.03 | 8.03 | 7.92 | 0 | 0 | 0 | |
| 16/05/2007 |
8.03
|
4,950 | 8.03 | 8.03 | 7.83 | 0 | 0 | 0 | |
| 15/05/2007 |
8.03
|
18,250 | 8.14 | 8.14 | 7.77 | 3,000 | 0 | 0 | |
| 14/05/2007 |
8.14
|
4,900 | 8.25 | 8.25 | 8.14 | 0 | 830 | 0 | |
| 11/05/2007 |
8.25
|
5,450 | 8.27 | 8.27 | 8.25 | 0 | 0 | 0 | |
| 10/05/2007 |
8.27
|
400 | 8.69 | 8.69 | 8.27 | 0 | 0 | 0 | |
| 09/05/2007 |
8.69
|
7,610 | 8.58 | 8.69 | 8.58 | 3,810 | 200 | 0 | |
| 08/05/2007 |
8.58
|
5,680 | 8.25 | 8.65 | 8.58 | 0 | 0 | 0 | |
| 07/05/2007 |
8.25
|
2,920 | 8.25 | 8.58 | 8.25 | 0 | 0 | 0 | |
| 04/05/2007 |
8.25
|
700 | 8.36 | 8.36 | 8.25 | 0 | 0 | 0 | |
| 03/05/2007 |
8.36
|
1,280 | 8.16 | 8.47 | 8.36 | 0 | 0 | 0 | |
| 02/05/2007 |
8.16
|
100 | 8.56 | 8.56 | 8.16 | 0 | 0 | 0 | |
| 25/04/2007 |
8.56
|
850 | 8.16 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 24/04/2007 |
8.16
|
4,110 | 8.58 | 8.58 | 8.16 | 3,360 | 0 | 0 | |
| 23/04/2007 |
8.58
|
1,970 | 8.98 | 8.98 | 8.58 | 0 | 0 | 0 | |
| 20/04/2007 |
8.98
|
2,400 | 8.98 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 19/04/2007 |
8.98
|
12,380 | 8.56 | 8.98 | 8.98 | 0 | 0 | 0 | |
| 18/04/2007 |
8.56
|
5,940 | 8.16 | 8.56 | 8.16 | 0 | 0 | 0 | |
| 17/04/2007 |
8.16
|
6,910 | 8.58 | 8.58 | 8.16 | 2,160 | 0 | 0 | |
| 16/04/2007 |
8.58
|
4,440 | 9.02 | 9.02 | 8.58 | 3,000 | 0 | 0 | |
| 13/04/2007 |
9.02
|
4,140 | 9.46 | 9.46 | 9.02 | 3,840 | 0 | 0 | |
| 12/04/2007: Cổ tức tiền mặt tỉ lệ: 9% | |||||||||
| 12/04/2007 |
9.46
|
2,100 | 9.48 | 9.57 | 9.35 | 1,190 | 0 | 0 | |
| 11/04/2007 |
9.48
|
3,250 | 9.48 | 9.48 | 9.48 | 0 | 0 | 0 | |
| 10/04/2007 |
9.48
|
3,030 | 9.63 | 9.63 | 9.48 | 0 | 0 | 0 | |
| 09/04/2007 |
9.63
|
3,460 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 | |
| 06/04/2007 |
9.63
|
1,240 | 10.13 | 10.13 | 9.63 | 0 | 0 | 0 | |
| 05/04/2007 |
10.13
|
3,440 | 9.91 | 10.13 | 9.91 | 300 | 0 | 0 | |
| 04/04/2007 |
9.91
|
2,410 | 9.63 | 9.91 | 9.91 | 0 | 0 | 0 | |
| 03/04/2007 |
9.63
|
5,180 | 10.13 | 10.13 | 9.63 | 0 | 0 | 0 | |
| 02/04/2007 |
10.13
|
8,940 | 10.13 | 10.56 | 10.13 | 0 | 0 | 0 | |
| 30/03/2007 |
10.13
|
15,300 | 9.72 | 10.20 | 10.13 | 0 | 0 | 0 | |
| 29/03/2007 |
9.72
|
4,090 | 9.27 | 9.72 | 9.48 | 0 | 0 | 0 | |
| 28/03/2007 |
9.27
|
6,600 | 9.74 | 9.74 | 9.27 | 0 | 0 | 0 | |
| 27/03/2007 |
9.74
|
2,460 | 10.24 | 10.24 | 9.74 | 0 | 0 | 0 | |
| 26/03/2007 |
10.24
|
2,810 | 10.76 | 10.76 | 10.24 | 0 | 0 | 0 | |
| 23/03/2007 |
10.76
|
2,300 | 11.32 | 11.32 | 10.76 | 0 | 0 | 0 | |
| 22/03/2007 |
11.32
|
1,340 | 11.85 | 11.85 | 11.32 | 0 | 0 | 0 | |
| 21/03/2007 |
11.85
|
12,800 | 11.85 | 12.07 | 11.85 | 0 | 0 | 0 | |
| 20/03/2007 |
11.85
|
22,260 | 11.53 | 12.07 | 11.64 | 0 | 0 | 0 | |
| 19/03/2007 |
11.53
|
15,070 | 10.99 | 11.53 | 10.99 | 0 | 0 | 0 | |
| 16/03/2007 |
10.99
|
4,730 | 11.53 | 11.53 | 10.99 | 0 | 0 | 0 | |
| 15/03/2007 |
11.53
|
9,430 | 12.07 | 12.07 | 11.53 | 0 | 0 | 0 | |
| 14/03/2007 |
12.07
|
8,400 | 12.50 | 12.50 | 12.07 | 0 | 0 | 0 | |
| 13/03/2007 |
12.50
|
14,780 | 12.93 | 12.93 | 12.50 | 100 | 0 | 0 | |