| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-06-30) |
-3.50 | -13.08% | 467,285,600 | -37,182,386 | 0 |
22
27.35
24
|
|
2 tháng
(2026-06-01) |
-4.20 | -15.30% | 743,317,600 | -48,696,708 | 0 |
22
27.70
24
|
|
3 tháng
(2026-05-04) |
-4.45 | -16.06% | 1,093,361,900 | -51,994,459 | 0 |
22
28.50
24
|
|
6 tháng
(2026-02-02) |
-7.55 | -24.51% | 3,013,720,300 | -81,421,121 | -1,148.0 |
22
33.70
24
|
|
12 tháng
(2025-08-04) |
-6.95 | -23.01% | 7,860,602,000 | -258,683,992 | -7,865.2 |
22
37.75
24
|
|
24 tháng
(2024-08-09) |
1.55 | 7.12% | 13,038,743,600 | -270,714,715 | -8,820.4 |
18.30
37.75
24
|
|
36 tháng
(2023-08-15) |
3.35 | 16.83% | 18,240,396,000 | -339,975,119 | -11,016.1 |
17.86
37.75
24
|
|
60 tháng
(2021-08-25) |
-2.35 | -9.18% | 26,361,068,300 | -263,731,315 | -11,584.8 |
9.27
37.75
24
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/09/2007 |
8.67
|
400,600 | 8.83 | 8.88 | 8.57 | 0 | 0 | 0 | |
| 10/09/2007 |
8.83
|
321,400 | 8.89 | 8.99 | 8.83 | 7,900 | 6,500 | 0 | |
| 07/09/2007 |
8.89
|
576,400 | 8.68 | 9.14 | 8.63 | 0 | 0 | 0 | |
| 06/09/2007 |
8.68
|
321,300 | 8.40 | 8.70 | 8.37 | 0 | 0 | 0 | |
| 05/09/2007 |
8.40
|
259,200 | 8.37 | 8.42 | 8.34 | 0 | 0 | 0 | |
| 04/09/2007 |
8.37
|
318,300 | 8.16 | 8.38 | 8.22 | 0 | 0 | 0 | |
| 31/08/2007 |
8.16
|
206,600 | 8.11 | 8.16 | 8.12 | 0 | 0 | 0 | |
| 30/08/2007 |
8.11
|
91,500 | 8.08 | 8.14 | 8.07 | 0 | 0 | 0 | |
| 29/08/2007 |
8.08
|
56,600 | 8.09 | 8.09 | 8.07 | 0 | 0 | 0 | |
| 28/08/2007 |
8.09
|
109,400 | 8.12 | 8.17 | 8.06 | 0 | 0 | 0 | |
| 27/08/2007 |
8.12
|
135,100 | 8.11 | 8.22 | 8.11 | 0 | 0 | 0 | |
| 24/08/2007 |
8.11
|
166,300 | 8.09 | 8.14 | 8.09 | 0 | 0 | 0 | |
| 23/08/2007 |
8.09
|
152,800 | 8.07 | 8.11 | 8.06 | 0 | 0 | 0 | |
| 22/08/2007 |
8.07
|
175,200 | 8.04 | 8.08 | 8.01 | 0 | 0 | 0 | |
| 21/08/2007 |
8.04
|
89,400 | 8.05 | 8.06 | 8.01 | 0 | 0 | 0 | |
| 20/08/2007 |
8.05
|
176,800 | 8.08 | 8.08 | 8.04 | 0 | 0 | 0 | |
| 17/08/2007 |
8.08
|
167,600 | 8.12 | 8.12 | 8.06 | 0 | 0 | 0 | |
| 16/08/2007 |
8.12
|
317,700 | 8.14 | 8.16 | 7.98 | 0 | 0 | 0 | |
| 15/08/2007 |
8.14
|
200,400 | 8.09 | 8.14 | 8.04 | 0 | 0 | 0 | |
| 14/08/2007 |
8.09
|
163,800 | 8.02 | 8.11 | 7.96 | 0 | 0 | 0 | |
| 13/08/2007 |
8.02
|
212,000 | 8.11 | 8.11 | 7.99 | 0 | 0 | 0 | |
| 10/08/2007 |
8.11
|
300,500 | 8.11 | 8.17 | 8.04 | 0 | 0 | 0 | |
| 09/08/2007 |
8.11
|
257,200 | 7.95 | 8.17 | 7.96 | 0 | 0 | 0 | |
| 08/08/2007 |
7.95
|
142,400 | 7.97 | 8.01 | 7.91 | 0 | 0 | 0 | |
| 07/08/2007 |
7.97
|
150,700 | 7.92 | 7.98 | 7.89 | 0 | 0 | 0 | |
| 06/08/2007 |
7.92
|
209,600 | 7.98 | 7.98 | 7.75 | 0 | 0 | 0 | |
| 03/08/2007 |
7.98
|
273,000 | 7.96 | 8.01 | 7.87 | 0 | 0 | 0 | |
| 02/08/2007 |
7.96
|
198,200 | 8.09 | 8.11 | 7.96 | 0 | 0 | 0 | |
| 01/08/2007 |
8.09
|
339,100 | 7.91 | 8.09 | 7.89 | 0 | 0 | 0 | |
| 31/07/2007 |
7.91
|
315,100 | 7.96 | 7.96 | 7.81 | 0 | 0 | 0 | |
| 30/07/2007 |
7.96
|
271,100 | 8.01 | 8.06 | 7.83 | 0 | 0 | 0 | |
| 27/07/2007 |
8.01
|
135,400 | 8.01 | 8.11 | 7.91 | 0 | 0 | 0 | |
| 26/07/2007 |
8.01
|
167,100 | 8.04 | 8.17 | 7.96 | 0 | 0 | 0 | |
| 25/07/2007 |
8.04
|
180,200 | 8.01 | 8.31 | 8.01 | 0 | 0 | 0 | |
| 24/07/2007 |
8.01
|
129,000 | 7.99 | 8.04 | 7.93 | 0 | 0 | 0 | |
| 23/07/2007 |
7.99
|
183,600 | 8.04 | 8.11 | 7.96 | 0 | 0 | 0 | |
| 20/07/2007 |
8.04
|
166,600 | 8.07 | 8.11 | 8.00 | 0 | 0 | 0 | |
| 19/07/2007 |
8.07
|
130,400 | 8.13 | 8.17 | 8.06 | 0 | 0 | 0 | |
| 18/07/2007 |
8.13
|
143,700 | 8.13 | 8.16 | 8.06 | 0 | 0 | 0 | |
| 17/07/2007 |
8.13
|
178,600 | 8.09 | 8.17 | 8.01 | 0 | 0 | 0 | |
| 16/07/2007 |
8.09
|
251,700 | 8.27 | 8.37 | 7.96 | 0 | 0 | 0 | |
| 13/07/2007 |
8.27
|
197,700 | 8.11 | 8.40 | 7.99 | 0 | 0 | 0 | |
| 12/07/2007 |
8.11
|
203,700 | 8.35 | 8.47 | 8.07 | 0 | 0 | 0 | |
| 11/07/2007 |
8.35
|
335,600 | 8.40 | 8.47 | 8.32 | 0 | 0 | 0 | |
| 10/07/2007 |
8.40
|
520,200 | 8.11 | 8.73 | 8.22 | 0 | 0 | 0 | |
| 09/07/2007 |
8.11
|
345,400 | 7.96 | 8.11 | 7.70 | 0 | 0 | 0 | |
| 06/07/2007 |
7.96
|
247,800 | 7.67 | 8.04 | 7.61 | 0 | 0 | 0 | |
| 05/07/2007 |
7.67
|
169,100 | 8.10 | 8.27 | 7.61 | 0 | 0 | 0 | |
| 04/07/2007 |
8.10
|
238,000 | 7.61 | 8.10 | 7.56 | 0 | 0 | 0 | |
| 03/07/2007 |
7.61
|
313,900 | 7.37 | 7.61 | 6.93 | 0 | 0 | 0 | |
| 02/07/2007 |
7.37
|
201,600 | 7.89 | 7.89 | 7.34 | 0 | 0 | 0 | |
| 29/06/2007 |
7.89
|
265,700 | 8.01 | 8.01 | 7.83 | 0 | 0 | 0 | |
| 28/06/2007 |
8.01
|
166,600 | 8.19 | 8.22 | 7.86 | 0 | 0 | 0 | |
| 27/06/2007 |
8.19
|
141,800 | 8.32 | 8.42 | 8.19 | 0 | 0 | 0 | |
| 26/06/2007 |
8.32
|
121,800 | 8.37 | 8.73 | 8.31 | 0 | 0 | 0 | |
| 25/06/2007 |
8.37
|
117,200 | 8.45 | 8.53 | 8.32 | 0 | 0 | 0 | |
| 22/06/2007 |
8.45
|
129,100 | 8.45 | 8.53 | 8.40 | 0 | 0 | 0 | |
| 21/06/2007 |
8.45
|
161,300 | 8.60 | 8.63 | 8.40 | 0 | 0 | 0 | |
| 20/06/2007 |
8.60
|
137,600 | 8.57 | 8.68 | 8.54 | 0 | 0 | 0 | |
| 19/06/2007 |
8.57
|
180,800 | 8.64 | 8.73 | 8.45 | 0 | 0 | 0 | |
| 18/06/2007 |
8.64
|
215,100 | 8.57 | 8.72 | 8.22 | 0 | 0 | 0 | |
| 15/06/2007 |
8.57
|
162,700 | 8.47 | 8.68 | 8.42 | 0 | 0 | 0 | |
| 14/06/2007 |
8.47
|
213,700 | 8.50 | 8.55 | 8.42 | 0 | 0 | 0 | |
| 13/06/2007 |
8.50
|
159,600 | 8.60 | 8.73 | 8.47 | 0 | 0 | 0 | |
| 12/06/2007 |
8.60
|
201,500 | 8.63 | 8.66 | 8.53 | 0 | 0 | 0 | |
| 11/06/2007 |
8.63
|
185,000 | 8.69 | 8.70 | 8.53 | 0 | 0 | 0 | |
| 08/06/2007 |
8.69
|
216,400 | 8.73 | 8.78 | 8.65 | 0 | 0 | 0 | |
| 07/06/2007 |
8.73
|
193,100 | 8.75 | 8.86 | 8.73 | 0 | 0 | 0 | |
| 06/06/2007 |
8.75
|
220,600 | 8.73 | 8.83 | 8.65 | 0 | 0 | 0 | |
| 05/06/2007 |
8.73
|
265,000 | 8.89 | 8.89 | 8.47 | 0 | 0 | 0 | |
| 04/06/2007 |
8.89
|
178,700 | 8.94 | 9.09 | 8.86 | 0 | 0 | 0 | |
| 01/06/2007 |
8.94
|
262,000 | 8.99 | 9.14 | 8.94 | 0 | 0 | 0 | |
| 31/05/2007 |
8.99
|
231,500 | 8.78 | 8.99 | 8.72 | 0 | 0 | 0 | |
| 30/05/2007 |
8.78
|
374,500 | 8.86 | 8.86 | 8.60 | 0 | 0 | 0 | |
| 29/05/2007 |
8.86
|
282,100 | 8.99 | 9.09 | 8.74 | 0 | 0 | 0 | |
| 28/05/2007 |
8.99
|
195,300 | 9.19 | 9.22 | 8.99 | 0 | 0 | 0 | |
| 25/05/2007 |
9.19
|
215,900 | 9.22 | 9.24 | 9.14 | 0 | 0 | 0 | |
| 24/05/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) Quyền mua cổ phiếu: 5/1 Giá: 50 (Volume + 20%, Ratio=0.20) | |||||||||
| 24/05/2007 |
9.22
|
291,000 | 9.10 | 9.30 | 9.14 | 0 | 0 | 0 | |
| 23/05/2007 |
9.10
|
619,900 | 9.25 | 9.31 | 9.02 | 0 | 0 | 0 | |
| 22/05/2007 |
9.25
|
513,400 | 9.30 | 9.36 | 9.20 | 0 | 0 | 0 | |
| 21/05/2007 |
9.30
|
341,600 | 9.29 | 9.50 | 9.27 | 0 | 0 | 0 | |
| 18/05/2007 |
9.29
|
395,600 | 9.33 | 9.48 | 9.21 | 0 | 0 | 0 | |
| 17/05/2007 |
9.33
|
484,300 | 9.10 | 9.33 | 8.98 | 0 | 0 | 0 | |
| 16/05/2007 |
9.10
|
342,500 | 9.15 | 9.17 | 9.03 | 0 | 0 | 0 | |
| 15/05/2007 |
9.15
|
462,600 | 9.33 | 9.56 | 9.01 | 0 | 0 | 0 | |
| 14/05/2007 |
9.33
|
601,800 | 8.77 | 9.56 | 7.86 | 0 | 0 | 0 | |
| 11/05/2007 |
8.77
|
387,600 | 8.53 | 8.77 | 8.56 | 0 | 0 | 0 | |
| 10/05/2007 |
8.53
|
156,900 | 8.56 | 8.62 | 8.41 | 0 | 0 | 0 | |
| 09/05/2007 |
8.56
|
284,900 | 8.62 | 8.79 | 8.45 | 0 | 0 | 0 | |
| 08/05/2007 |
8.62
|
341,300 | 8.60 | 8.79 | 8.60 | 0 | 0 | 0 | |
| 07/05/2007 |
8.60
|
281,900 | 8.31 | 8.60 | 8.41 | 0 | 0 | 0 | |
| 04/05/2007 |
8.31
|
115,000 | 8.33 | 8.35 | 8.10 | 0 | 0 | 0 | |
| 03/05/2007 |
8.33
|
99,600 | 8.32 | 8.41 | 8.26 | 0 | 0 | 0 | |
| 02/05/2007 |
8.32
|
179,700 | 8.33 | 8.49 | 8.29 | 0 | 0 | 0 | |
| 25/04/2007 |
8.33
|
387,400 | 8.17 | 8.41 | 8.07 | 0 | 0 | 0 | |
| 24/04/2007 |
8.17
|
349,700 | 8.18 | 8.26 | 8.03 | 0 | 0 | 0 | |
| 23/04/2007: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 23/04/2007 |
8.18
|
392,800 | 8.49 | 8.64 | 8.18 | 0 | 0 | 0 | |
| 20/04/2007 |
8.49
|
213,300 | 8.48 | 8.52 | 8.30 | 0 | 0 | 0 | |
| 19/04/2007 |
8.48
|
199,300 | 8.71 | 8.75 | 8.37 | 0 | 0 | 0 | |
| 18/04/2007 |
8.71
|
262,100 | 8.37 | 8.75 | 8.38 | 0 | 0 | 0 | |