| 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) |
-1.50 | -2.75% | 45,100 | 5,000 | 0.2 |
53
57.30
55.60
|
|
2 tháng
(2026-02-27) |
-2.90 | -5.19% | 87,300 | 1,600 | -0.0 |
53
57.90
55.60
|
|
3 tháng
(2026-01-28) |
0.42 | 0.81% | 115,800 | -5,700 | -0.4 |
52.58
58.60
55.60
|
|
6 tháng
(2025-10-30) |
2.27 | 4.48% | 320,300 | -29,400 | -1.7 |
49.17
58.60
55.60
|
|
12 tháng
(2025-05-05) |
6.56 | 14.11% | 823,500 | -42,901 | -2.5 |
45.98
58.60
55.60
|
|
24 tháng
(2024-05-08) |
16.54 | 45.36% | 2,438,400 | -98,343 | -5.3 |
36.46
58.60
55.60
|
|
36 tháng
(2023-05-15) |
25.05 | 89.60% | 4,105,200 | -140,843 | -7.1 |
26.78
58.60
55.60
|
|
60 tháng
(2021-05-24) |
29.29 | 123.52% | 11,243,700 | -47,548 | 0.1 |
20.54
58.60
55.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 23/01/2007 |
4.57
|
4,000 | 4.57 | 4.57 | 4.53 | 0 | 0 | 0 | |
| 22/01/2007 |
4.57
|
4,000 | 4.53 | 4.57 | 4.53 | 0 | 0 | 0 | |
| 19/01/2007 |
4.53
|
8,130 | 4.39 | 4.53 | 4.39 | 0 | 0 | 0 | |
| 18/01/2007 |
4.39
|
3,900 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
| 17/01/2007 |
4.39
|
3,140 | 4.30 | 4.48 | 4.39 | 0 | 0 | 0 | |
| 16/01/2007 |
4.30
|
3,800 | 4.52 | 4.52 | 4.30 | 0 | 0 | 0 | |
| 15/01/2007 |
4.52
|
2,200 | 4.44 | 4.52 | 4.44 | 0 | 0 | 0 | |
| 12/01/2007 |
4.44
|
1,180 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
| 11/01/2007 |
4.44
|
1,400 | 4.53 | 4.53 | 4.44 | 0 | 0 | 0 | |
| 10/01/2007 |
4.53
|
2,620 | 4.34 | 4.53 | 4.44 | 0 | 0 | 0 | |
| 09/01/2007 |
4.34
|
1,970 | 4.53 | 4.53 | 4.34 | 0 | 0 | 0 | |
| 08/01/2007 |
4.53
|
1,200 | 4.53 | 4.53 | 4.53 | 0 | 0 | 0 | |
| 05/01/2007 |
4.53
|
650 | 4.71 | 4.71 | 4.53 | 0 | 0 | 0 | |
| 04/01/2007 |
4.71
|
10,670 | 4.66 | 4.75 | 4.71 | 0 | 0 | 0 | |
| 03/01/2007 |
4.66
|
3,980 | 4.47 | 4.66 | 4.66 | 0 | 0 | 0 | |
| 02/01/2007 |
4.47
|
1,460 | 4.26 | 4.47 | 4.47 | 0 | 0 | 0 | |
| 29/12/2006 |
4.26
|
6,080 | 4.48 | 4.48 | 4.26 | 0 | 0 | 0 | |
| 28/12/2006 |
4.48
|
3,460 | 4.44 | 4.48 | 4.44 | 200 | 0 | 0 | |
| 27/12/2006: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 27/12/2006 |
4.44
|
250 | 4.24 | 4.44 | 4.44 | 0 | 0 | 0 | |
| 26/12/2006 |
4.24
|
5,160 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 25/12/2006 |
4.24
|
6,050 | 4.41 | 4.41 | 4.24 | 0 | 0 | 0 | |
| 22/12/2006 |
4.41
|
2,290 | 4.55 | 4.55 | 4.32 | 0 | 0 | 0 | |
| 21/12/2006 |
4.55
|
3,410 | 4.55 | 4.77 | 4.55 | 0 | 0 | 0 | |
| 20/12/2006 |
4.55
|
1,800 | 4.77 | 4.77 | 4.55 | 0 | 0 | 0 | |
| 19/12/2006 |
4.77
|
5,500 | 4.85 | 4.85 | 4.77 | 0 | 0 | 0 | |
| 18/12/2006 |
4.85
|
6,620 | 4.68 | 4.85 | 4.68 | 0 | 0 | 0 | |
| 15/12/2006 |
4.68
|
2,690 | 4.46 | 4.68 | 4.37 | 0 | 0 | 0 | |
| 14/12/2006 |
4.46
|
6,750 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
| 13/12/2006 |
4.46
|
4,240 | 4.46 | 4.46 | 4.41 | 0 | 0 | 0 | |
| 12/12/2006 |
4.46
|
4,840 | 4.68 | 4.68 | 4.46 | 4,000 | 0 | 0 | |
| 11/12/2006 |
4.68
|
950 | 4.85 | 4.85 | 4.68 | 0 | 0 | 0 | |
| 08/12/2006 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
| 07/12/2006 |
4.85
|
2,110 | 4.68 | 4.85 | 4.46 | 0 | 1,200 | 0 | |
| 06/12/2006 |
4.68
|
9,050 | 4.85 | 4.85 | 4.68 | 3,900 | 0 | 0 | |
| 05/12/2006 |
4.85
|
8,810 | 4.85 | 4.94 | 4.85 | 1,900 | 0 | 0 | |
| 04/12/2006 |
4.85
|
12,020 | 4.63 | 4.85 | 4.85 | 0 | 0 | 0 | |
| 01/12/2006 |
4.63
|
6,100 | 4.41 | 4.63 | 4.63 | 0 | 0 | 0 | |
| 30/11/2006 |
4.41
|
6,610 | 4.24 | 4.41 | 4.41 | 0 | 0 | 0 | |
| 29/11/2006 |
4.24
|
25,030 | 4.24 | 4.24 | 4.02 | 0 | 0 | 0 | |
| 28/11/2006 |
4.24
|
5,100 | 4.46 | 4.46 | 4.24 | 0 | 0 | 0 | |
| 27/11/2006 |
4.46
|
4,110 | 4.68 | 4.68 | 4.46 | 0 | 0 | 0 | |
| 24/11/2006 |
4.68
|
8,090 | 4.90 | 4.90 | 4.68 | 0 | 0 | 0 | |
| 23/11/2006 |
4.90
|
4,320 | 5.12 | 5.12 | 4.90 | 0 | 0 | 0 | |
| 22/11/2006 |
5.12
|
600 | 5.34 | 5.34 | 5.12 | 0 | 0 | 0 | |
| 21/11/2006 |
5.34
|
2,370 | 5.38 | 5.38 | 5.34 | 0 | 0 | 0 | |
| 20/11/2006 |
5.38
|
13,710 | 5.47 | 5.47 | 5.25 | 0 | 0 | 0 | |
| 17/11/2006 |
5.47
|
28,570 | 5.30 | 5.47 | 5.30 | 0 | 0 | 0 | |
| 16/11/2006 |
5.30
|
4,470 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 | |
| 30/11/-0001 |
4.50
|
6,600 | 4.50 | 4.62 | 4.49 | 0 | 0 | 0 | |