| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-19) |
-0.70 | -5.07% | 454,100 | 0 | 0 |
13.10
13.80
13.10
|
|
2 tháng
(2026-04-20) |
-2.50 | -16.03% | 1,404,000 | 0 | 0 |
13.10
15.60
13.10
|
|
3 tháng
(2026-03-20) |
-3.60 | -21.56% | 2,558,200 | 0 | 0 |
13.10
16.70
13.10
|
|
6 tháng
(2025-12-22) |
-5.80 | -30.69% | 9,559,400 | 0 | 0 |
13.10
20.30
13.10
|
|
12 tháng
(2025-06-23) |
-4.73 | -26.53% | 22,718,400 | -500 | -0.0 |
13.10
25.30
13.10
|
|
24 tháng
(2024-06-28) |
-9.21 | -41.28% | 45,320,902 | -2,600 | -0.1 |
13.10
25.30
13.10
|
|
36 tháng
(2023-07-04) |
-5.30 | -28.79% | 51,516,288 | -2,600 | -0.1 |
13.10
25.30
13.10
|
|
60 tháng
(2021-07-14) |
1.25 | 10.54% | 57,303,433 | -3,000 | -0.1 |
11.71
29.86
13.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/08/2007 |
4.26
|
1,000 | 4.38 | 4.38 | 4.26 | 0 | 0 | 0 | |
| 13/08/2007 |
4.38
|
200 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 | |
| 10/08/2007 |
4.38
|
3,600 | 4.45 | 4.45 | 4.38 | 0 | 0 | 0 | |
| 09/08/2007 |
4.45
|
4,400 | 4.41 | 4.49 | 4.44 | 0 | 0 | 0 | |
| 08/08/2007 |
4.41
|
800 | 4.38 | 4.44 | 4.41 | 0 | 0 | 0 | |
| 07/08/2007 |
4.38
|
3,300 | 4.49 | 4.49 | 4.36 | 0 | 0 | 0 | |
| 06/08/2007 |
4.49
|
0 | 4.48 | 4.49 | 4.49 | 0 | 0 | 0 | |
| 03/08/2007 |
4.48
|
2,000 | 4.47 | 4.50 | 4.48 | 0 | 0 | 0 | |
| 02/08/2007 |
4.47
|
4,400 | 4.50 | 4.50 | 4.47 | 0 | 0 | 0 | |
| 01/08/2007 |
4.50
|
6,600 | 4.41 | 4.50 | 4.43 | 0 | 0 | 0 | |
| 31/07/2007 |
4.41
|
800 | 4.50 | 4.72 | 4.41 | 0 | 0 | 0 | |
| 30/07/2007: Quyền mua cổ phiếu: 100/75 Giá: 10 (Volume + 75%, Ratio=0.75) | |||||||||
| 30/07/2007 |
4.50
|
2,100 | 4.69 | 4.72 | 4.50 | 0 | 0 | 0 | |
| 27/07/2007 |
4.69
|
8,400 | 4.69 | 4.69 | 4.31 | 0 | 0 | 0 | |
| 26/07/2007 |
4.69
|
8,800 | 4.77 | 4.87 | 4.44 | 0 | 0 | 0 | |
| 25/07/2007 |
4.77
|
6,000 | 5.01 | 5.05 | 4.56 | 0 | 0 | 0 | |
| 24/07/2007 |
5.01
|
1,800 | 5.20 | 5.20 | 5.01 | 0 | 0 | 0 | |
| 23/07/2007 |
5.20
|
7,400 | 5.09 | 5.28 | 5.20 | 0 | 0 | 0 | |
| 20/07/2007 |
5.09
|
9,800 | 5.01 | 5.29 | 5.01 | 0 | 0 | 0 | |
| 19/07/2007 |
5.01
|
2,600 | 5.06 | 5.06 | 5.01 | 0 | 0 | 0 | |
| 18/07/2007 |
5.06
|
2,500 | 5.20 | 5.20 | 5.01 | 0 | 0 | 0 | |
| 17/07/2007 |
5.20
|
2,300 | 5.01 | 5.20 | 4.93 | 0 | 0 | 0 | |
| 16/07/2007 |
5.01
|
2,700 | 5.20 | 5.36 | 4.93 | 0 | 0 | 0 | |
| 13/07/2007 |
5.20
|
0 | 5.13 | 5.20 | 5.20 | 0 | 0 | 0 | |
| 12/07/2007 |
5.13
|
2,800 | 5.21 | 5.24 | 5.13 | 0 | 0 | 0 | |
| 11/07/2007 |
5.21
|
2,200 | 5.16 | 5.22 | 5.21 | 0 | 0 | 0 | |
| 10/07/2007 |
5.16
|
3,500 | 5.24 | 5.24 | 5.16 | 0 | 0 | 0 | |
| 09/07/2007 |
5.24
|
1,400 | 5.09 | 5.27 | 5.20 | 0 | 0 | 0 | |
| 06/07/2007 |
5.09
|
2,300 | 5.20 | 5.71 | 5.09 | 0 | 0 | 0 | |
| 05/07/2007 |
5.20
|
1,600 | 5.40 | 5.48 | 5.20 | 0 | 0 | 0 | |
| 04/07/2007 |
5.40
|
4,900 | 5.09 | 5.48 | 5.09 | 0 | 0 | 0 | |
| 03/07/2007 |
5.09
|
1,500 | 5.40 | 5.40 | 5.09 | 0 | 0 | 0 | |
| 02/07/2007 |
5.40
|
1,700 | 5.24 | 5.48 | 5.40 | 0 | 0 | 0 | |
| 29/06/2007 |
5.24
|
9,800 | 5.16 | 5.74 | 5.24 | 0 | 0 | 0 | |
| 28/06/2007 |
5.16
|
1,000 | 5.47 | 5.47 | 5.16 | 0 | 0 | 0 | |
| 27/06/2007 |
5.47
|
300 | 5.32 | 5.47 | 4.97 | 0 | 0 | 0 | |
| 26/06/2007 |
5.32
|
5,700 | 5.56 | 5.56 | 5.32 | 0 | 0 | 0 | |
| 25/06/2007 |
5.56
|
1,700 | 5.40 | 5.56 | 5.48 | 0 | 0 | 0 | |
| 22/06/2007 |
5.40
|
1,200 | 5.48 | 5.48 | 5.40 | 0 | 0 | 0 | |
| 21/06/2007 |
5.48
|
500 | 5.51 | 5.51 | 5.48 | 0 | 0 | 0 | |
| 20/06/2007 |
5.51
|
4,100 | 5.56 | 5.56 | 5.48 | 0 | 0 | 0 | |
| 19/06/2007 |
5.56
|
2,300 | 5.67 | 5.67 | 5.56 | 0 | 0 | 0 | |
| 18/06/2007 |
5.67
|
2,300 | 5.71 | 5.80 | 5.67 | 0 | 0 | 0 | |
| 15/06/2007 |
5.71
|
3,900 | 5.73 | 5.74 | 5.58 | 0 | 0 | 0 | |
| 14/06/2007 |
5.73
|
3,100 | 5.79 | 5.79 | 5.71 | 0 | 0 | 0 | |
| 13/06/2007 |
5.79
|
4,200 | 5.83 | 5.83 | 5.79 | 0 | 0 | 0 | |
| 12/06/2007 |
5.83
|
4,100 | 5.71 | 5.87 | 5.63 | 0 | 0 | 0 | |
| 11/06/2007 |
5.71
|
10,100 | 5.79 | 5.86 | 5.40 | 0 | 0 | 0 | |
| 08/06/2007 |
5.79
|
7,900 | 5.71 | 5.92 | 5.71 | 0 | 0 | 0 | |
| 07/06/2007 |
5.71
|
8,800 | 5.59 | 5.79 | 5.67 | 0 | 0 | 0 | |
| 06/06/2007 |
5.59
|
6,900 | 5.48 | 5.78 | 5.47 | 0 | 0 | 0 | |
| 05/06/2007 |
5.48
|
9,300 | 5.67 | 5.67 | 5.40 | 0 | 0 | 0 | |
| 04/06/2007 |
5.67
|
9,300 | 5.87 | 5.95 | 5.56 | 0 | 0 | 0 | |
| 01/06/2007 |
5.87
|
9,900 | 5.87 | 5.87 | 5.79 | 0 | 0 | 0 | |
| 31/05/2007 |
5.87
|
7,600 | 5.76 | 5.87 | 5.74 | 0 | 0 | 0 | |
| 30/05/2007 |
5.76
|
9,100 | 5.99 | 5.99 | 5.67 | 0 | 0 | 0 | |
| 29/05/2007 |
5.99
|
7,100 | 5.87 | 6.18 | 5.87 | 0 | 0 | 0 | |
| 28/05/2007 |
5.87
|
13,300 | 6.18 | 6.26 | 5.87 | 0 | 0 | 0 | |
| 25/05/2007 |
6.18
|
11,600 | 5.70 | 6.26 | 5.20 | 0 | 0 | 0 | |
| 24/05/2007 |
5.70
|
13,700 | 6.28 | 6.28 | 5.64 | 0 | 0 | 0 | |
| 23/05/2007 |
6.28
|
22,100 | 5.71 | 6.28 | 6.03 | 0 | 0 | 0 | |
| 22/05/2007 |
5.71
|
200 | 5.52 | 5.71 | 5.71 | 0 | 0 | 0 | |
| 21/05/2007 |
5.52
|
25,400 | 5.05 | 5.52 | 4.94 | 0 | 0 | 0 | |
| 18/05/2007 |
5.05
|
5,200 | 5.01 | 5.09 | 5.01 | 0 | 0 | 0 | |
| 17/05/2007 |
5.01
|
2,500 | 5.11 | 5.11 | 5.01 | 0 | 0 | 0 | |
| 16/05/2007 |
5.11
|
1,500 | 5.05 | 5.13 | 4.99 | 0 | 0 | 0 | |
| 15/05/2007 |
5.05
|
15,100 | 5.13 | 5.28 | 5.01 | 0 | 0 | 0 | |
| 14/05/2007 |
5.13
|
4,400 | 5.01 | 5.13 | 5.01 | 0 | 0 | 0 | |
| 11/05/2007 |
5.01
|
4,400 | 5.05 | 5.09 | 5.01 | 0 | 0 | 0 | |
| 10/05/2007 |
5.05
|
1,300 | 5.23 | 5.23 | 5.01 | 0 | 0 | 0 | |
| 09/05/2007 |
5.23
|
9,800 | 5.01 | 5.24 | 5.09 | 0 | 0 | 0 | |
| 08/05/2007 |
5.01
|
8,200 | 4.92 | 5.01 | 4.85 | 0 | 0 | 0 | |
| 07/05/2007 |
4.92
|
4,400 | 4.81 | 4.93 | 4.69 | 0 | 0 | 0 | |
| 04/05/2007 |
4.81
|
1,100 | 4.69 | 4.81 | 4.77 | 0 | 0 | 0 | |
| 03/05/2007 |
4.69
|
1,600 | 4.89 | 4.89 | 4.69 | 0 | 0 | 0 | |
| 02/05/2007 |
4.89
|
1,200 | 4.81 | 4.89 | 4.62 | 0 | 0 | 0 | |
| 25/04/2007 |
4.81
|
8,700 | 4.69 | 4.81 | 4.76 | 0 | 0 | 0 | |
| 24/04/2007 |
4.69
|
12,300 | 5.01 | 5.01 | 4.69 | 0 | 0 | 0 | |
| 23/04/2007 |
5.01
|
3,100 | 5.40 | 5.52 | 4.93 | 0 | 0 | 0 | |
| 20/04/2007 |
5.40
|
2,800 | 5.67 | 5.67 | 5.40 | 0 | 0 | 0 | |
| 19/04/2007 |
5.67
|
7,700 | 5.83 | 5.83 | 5.63 | 0 | 0 | 0 | |
| 18/04/2007 |
5.83
|
3,700 | 5.31 | 5.83 | 4.78 | 0 | 0 | 0 | |
| 17/04/2007 |
5.31
|
2,500 | 5.71 | 5.71 | 5.31 | 0 | 0 | 0 | |
| 16/04/2007 |
5.71
|
3,100 | 6.38 | 6.38 | 5.71 | 0 | 0 | 0 | |
| 13/04/2007 |
6.38
|
800 | 6.65 | 6.65 | 6.26 | 0 | 0 | 0 | |
| 12/04/2007 |
6.65
|
3,400 | 6.89 | 6.89 | 6.65 | 0 | 0 | 0 | |
| 11/04/2007 |
6.89
|
5,900 | 7.02 | 7.02 | 6.89 | 0 | 0 | 0 | |
| 10/04/2007 |
7.02
|
3,100 | 6.89 | 7.02 | 6.98 | 0 | 0 | 0 | |
| 09/04/2007 |
6.89
|
2,100 | 7.03 | 7.04 | 6.89 | 0 | 0 | 0 | |
| 06/04/2007 |
7.03
|
8,600 | 7.04 | 7.05 | 6.96 | 0 | 0 | 0 | |
| 05/04/2007 |
7.04
|
4,400 | 7.43 | 7.43 | 7.04 | 0 | 0 | 0 | |
| 04/04/2007 |
7.43
|
3,500 | 7.24 | 7.43 | 7.04 | 0 | 0 | 0 | |
| 03/04/2007 |
7.24
|
800 | 8.22 | 8.22 | 7.20 | 0 | 0 | 0 | |
| 02/04/2007 |
8.22
|
1,000 | 8.33 | 8.33 | 7.75 | 0 | 0 | 0 | |
| 30/03/2007 |
8.33
|
11,700 | 8.27 | 9.08 | 8.26 | 0 | 0 | 0 | |
| 29/03/2007 |
8.27
|
15,600 | 7.82 | 8.27 | 8.06 | 0 | 0 | 0 | |
| 28/03/2007 |
7.82
|
23,900 | 7.71 | 7.82 | 7.28 | 0 | 0 | 0 | |
| 27/03/2007: Cổ tức tiền mặt tỉ lệ: 16% | |||||||||
| 27/03/2007 |
7.71
|
7,700 | 8.09 | 8.45 | 7.71 | 0 | 0 | 0 | |
| 26/03/2007 |
8.09
|
11,300 | 8.48 | 8.78 | 8.09 | 0 | 0 | 0 | |
| 23/03/2007 |
8.48
|
16,700 | 8.55 | 8.86 | 8.48 | 0 | 0 | 0 | |
| 22/03/2007 |
8.55
|
29,200 | 8.48 | 9.34 | 7.71 | 0 | 0 | 0 | |