| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
1.10 | 4.14% | 532,452,100 | 12,823,315 | 0 |
26.55
29.40
27.65
|
|
2 tháng
(2026-03-02) |
-4.20 | -13.19% | 1,524,728,800 | -15,785,755 | -749.1 |
25.40
33.70
27.65
|
|
3 tháng
(2026-01-29) |
-3.50 | -11.24% | 1,949,044,800 | -28,504,755 | -1,146.0 |
25.40
33.70
27.65
|
|
6 tháng
(2025-10-31) |
-3.59 | -11.50% | 3,733,261,200 | -32,118,655 | -1,323.9 |
25.40
33.70
27.65
|
|
12 tháng
(2025-05-05) |
7.13 | 34.76% | 8,936,068,500 | -97,726,081 | -6,055.1 |
20.30
37.75
27.65
|
|
24 tháng
(2024-05-09) |
3.24 | 13.28% | 12,785,127,100 | -258,346,343 | -10,164.9 |
18.30
37.75
27.65
|
|
36 tháng
(2023-05-15) |
12.37 | 80.98% | 18,383,209,600 | -250,677,953 | -10,061.9 |
14.98
37.75
27.65
|
|
60 tháng
(2021-05-25) |
11.08 | 66.87% | 26,259,753,500 | -204,546,261 | -11,301.6 |
9.27
37.75
27.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 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 | |
| 17/04/2007 |
8.37
|
319,100 | 8.22 | 8.37 | 7.99 | 0 | 0 | 0 | |
| 16/04/2007 |
8.22
|
336,200 | 8.65 | 8.65 | 8.18 | 0 | 0 | 0 | |
| 13/04/2007 |
8.65
|
233,100 | 8.71 | 8.75 | 8.60 | 0 | 0 | 0 | |
| 12/04/2007 |
8.71
|
257,600 | 8.89 | 8.90 | 8.71 | 0 | 0 | 0 | |
| 11/04/2007 |
8.89
|
228,200 | 8.89 | 8.94 | 8.77 | 0 | 0 | 0 | |
| 10/04/2007 |
8.89
|
303,800 | 8.94 | 9.09 | 8.83 | 0 | 0 | 0 | |
| 09/04/2007 |
8.94
|
354,300 | 8.70 | 9.13 | 8.75 | 0 | 0 | 0 | |
| 06/04/2007 |
8.70
|
234,300 | 8.63 | 8.72 | 8.38 | 0 | 0 | 0 | |
| 05/04/2007 |
8.63
|
159,100 | 8.77 | 8.83 | 8.56 | 0 | 0 | 0 | |
| 04/04/2007 |
8.77
|
187,800 | 8.58 | 8.94 | 8.75 | 0 | 0 | 0 | |
| 03/04/2007 |
8.58
|
200,700 | 8.58 | 8.60 | 8.30 | 0 | 0 | 0 | |
| 02/04/2007 |
8.58
|
271,400 | 8.71 | 8.94 | 8.28 | 0 | 0 | 0 | |
| 30/03/2007 |
8.71
|
345,500 | 9.02 | 9.13 | 8.60 | 0 | 0 | 0 | |
| 29/03/2007 |
9.02
|
426,700 | 9.02 | 9.32 | 8.22 | 0 | 0 | 0 | |
| 28/03/2007 |
9.02
|
450,100 | 8.18 | 9.03 | 7.99 | 0 | 0 | 0 | |
| 27/03/2007 |
8.18
|
504,300 | 8.90 | 8.90 | 8.12 | 0 | 0 | 0 | |
| 26/03/2007 |
8.90
|
420,900 | 9.45 | 9.59 | 8.75 | 0 | 0 | 0 | |
| 23/03/2007 |
9.45
|
542,900 | 9.59 | 9.70 | 9.34 | 0 | 0 | 0 | |
| 22/03/2007 |
9.59
|
498,400 | 9.70 | 9.73 | 9.48 | 0 | 0 | 0 | |
| 21/03/2007 |
9.70
|
505,300 | 9.70 | 10.20 | 9.63 | 0 | 0 | 0 | |
| 20/03/2007 |
9.70
|
702,700 | 9.57 | 10.53 | 9.55 | 0 | 0 | 0 | |
| 19/03/2007 |
9.57
|
669,700 | 8.71 | 9.57 | 9.57 | 0 | 0 | 0 | |
| 16/03/2007 |
8.71
|
423,700 | 8.25 | 9.06 | 8.30 | 0 | 0 | 0 | |
| 15/03/2007 |
8.25
|
319,700 | 8.43 | 8.56 | 8.15 | 0 | 0 | 0 | |
| 14/03/2007 |
8.43
|
371,700 | 8.78 | 8.94 | 8.18 | 0 | 0 | 0 | |
| 13/03/2007 |
8.78
|
384,900 | 8.60 | 9.13 | 8.68 | 0 | 0 | 0 | |
| 12/03/2007 |
8.60
|
412,100 | 8.30 | 8.77 | 8.37 | 0 | 0 | 0 | |
| 09/03/2007 |
8.30
|
302,400 | 8.30 | 8.56 | 8.30 | 0 | 0 | 0 | |
| 08/03/2007 |
8.30
|
234,500 | 8.07 | 9.09 | 8.07 | 0 | 0 | 0 | |
| 07/03/2007 |
8.07
|
293,000 | 8.33 | 8.49 | 7.99 | 0 | 0 | 0 | |
| 06/03/2007 |
8.33
|
302,400 | 8.47 | 8.52 | 8.30 | 0 | 0 | 0 | |
| 05/03/2007 |
8.47
|
261,600 | 8.37 | 8.56 | 8.33 | 0 | 0 | 0 | |
| 02/03/2007 |
8.37
|
271,400 | 8.45 | 8.75 | 8.30 | 0 | 0 | 0 | |
| 01/03/2007 |
8.45
|
239,600 | 8.41 | 8.58 | 8.22 | 0 | 0 | 0 | |
| 28/02/2007 |
8.41
|
381,700 | 8.87 | 9.13 | 8.26 | 0 | 0 | 0 | |
| 27/02/2007 |
8.87
|
331,600 | 8.76 | 9.48 | 8.75 | 0 | 0 | 0 | |
| 26/02/2007 |
8.76
|
379,500 | 7.97 | 8.76 | 8.14 | 0 | 0 | 0 | |
| 15/02/2007 |
7.97
|
246,500 | 7.88 | 7.99 | 7.88 | 0 | 0 | 0 | |
| 14/02/2007 |
7.88
|
221,300 | 7.85 | 8.03 | 7.84 | 0 | 0 | 0 | |
| 13/02/2007 |
7.85
|
173,600 | 7.80 | 7.95 | 7.67 | 0 | 0 | 0 | |
| 12/02/2007 |
7.80
|
173,000 | 7.42 | 7.80 | 7.50 | 0 | 0 | 0 | |
| 09/02/2007 |
7.42
|
314,700 | 7.40 | 7.45 | 7.23 | 0 | 0 | 0 | |
| 08/02/2007 |
7.40
|
432,100 | 7.76 | 7.80 | 7.23 | 0 | 0 | 0 | |
| 07/02/2007 |
7.76
|
391,400 | 7.88 | 7.95 | 7.61 | 0 | 0 | 0 | |
| 06/02/2007 |
7.88
|
202,900 | 7.90 | 7.99 | 7.80 | 0 | 0 | 0 | |
| 05/02/2007 |
7.90
|
260,800 | 7.95 | 8.37 | 7.82 | 0 | 0 | 0 | |
| 02/02/2007 |
7.95
|
273,700 | 8.07 | 8.11 | 7.61 | 0 | 0 | 0 | |
| 01/02/2007 |
8.07
|
236,400 | 8.33 | 8.60 | 7.57 | 0 | 0 | 0 | |
| 31/01/2007 |
8.33
|
215,200 | 8.35 | 8.60 | 8.11 | 0 | 0 | 0 | |
| 30/01/2007 |
8.35
|
259,000 | 7.99 | 8.73 | 7.99 | 0 | 0 | 0 | |
| 29/01/2007 |
7.99
|
257,800 | 7.61 | 7.99 | 7.76 | 0 | 0 | 0 | |
| 26/01/2007 |
7.61
|
208,500 | 7.35 | 7.61 | 7.15 | 0 | 0 | 0 | |
| 25/01/2007 |
7.35
|
189,100 | 7.63 | 7.69 | 7.15 | 0 | 0 | 0 | |
| 24/01/2007 |
7.63
|
236,700 | 7.57 | 7.80 | 6.83 | 0 | 0 | 0 | |
| 23/01/2007 |
7.57
|
272,400 | 7.57 | 7.80 | 7.42 | 0 | 0 | 0 | |
| 22/01/2007 |
7.57
|
279,700 | 8.03 | 8.03 | 7.31 | 0 | 0 | 0 | |
| 19/01/2007 |
8.03
|
482,500 | 8.07 | 8.37 | 7.99 | 0 | 0 | 0 | |
| 18/01/2007 |
8.07
|
461,700 | 7.67 | 8.18 | 7.01 | 0 | 0 | 0 | |
| 17/01/2007 |
7.67
|
212,100 | 8.30 | 8.33 | 7.67 | 0 | 0 | 0 | |
| 16/01/2007 |
8.30
|
304,400 | 8.49 | 8.94 | 7.99 | 0 | 0 | 0 | |
| 15/01/2007 |
8.49
|
492,600 | 8.11 | 8.75 | 8.20 | 0 | 0 | 0 | |
| 12/01/2007 |
8.11
|
759,000 | 7.50 | 8.30 | 7.61 | 0 | 0 | 0 | |
| 11/01/2007 |
7.50
|
520,400 | 7.50 | 7.72 | 7.04 | 0 | 0 | 0 | |