| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.40 | -1.07% | 240,700 | 24,600 | 1.5 |
36.10
54
38.05
|
|
2 tháng
(2026-07-20) |
-0.75 | -1.99% | 626,400 | -78,400 | -2.3 |
35
54
38.05
|
|
3 tháng
(2026-06-22) |
-6.66 | -15.28% | 844,500 | -179,900 | -6.7 |
35
54
38.05
|
|
6 tháng
(2026-03-23) |
-16.71 | -31.17% | 2,274,300 | -343,200 | -15.2 |
35
55.38
38.05
|
|
12 tháng
(2025-09-23) |
-15.62 | -29.75% | 9,372,700 | -724,800 | -33.0 |
35
55.87
38.05
|
|
24 tháng
(2024-09-30) |
-11.90 | -24.39% | 55,589,400 | 3,071,612 | 145.0 |
35
55.87
38.05
|
|
36 tháng
(2023-10-04) |
8.31 | 29.08% | 69,591,000 | 2,813,525 | 123.2 |
15.86
55.87
38.05
|
|
60 tháng
(2021-10-14) |
7.70 | 26.39% | 74,215,700 | 2,466,176 | 97.5 |
14.89
55.87
38.05
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/08/2007 |
10.67
|
51,910 | 10.53 | 10.67 | 10.47 | 42,820 | 0 | 0 | |
| 24/08/2007 |
10.53
|
60,660 | 10.40 | 10.60 | 10.40 | 25,000 | 0 | 0 | |
| 23/08/2007 |
10.40
|
10,290 | 10.47 | 10.47 | 10.19 | 6,280 | 0 | 0 | |
| 22/08/2007 |
10.47
|
39,070 | 10.33 | 10.47 | 10.33 | 38,520 | 0 | 0 | |
| 21/08/2007 |
10.33
|
6,880 | 10.47 | 10.47 | 10.33 | 0 | 0 | 0 | |
| 20/08/2007 |
10.47
|
40,820 | 10.05 | 10.47 | 9.98 | 34,730 | 0 | 0 | |
| 17/08/2007 |
10.05
|
10,090 | 10.12 | 10.12 | 9.98 | 500 | 0 | 0 | |
| 16/08/2007 |
10.12
|
15,960 | 10.26 | 10.26 | 10.12 | 10,340 | 0 | 0 | |
| 15/08/2007 |
10.26
|
17,400 | 10.33 | 10.33 | 10.12 | 11,070 | 0 | 0 | |
| 14/08/2007 |
10.33
|
79,650 | 9.84 | 10.33 | 9.98 | 78,700 | 7,100 | 0 | |
| 13/08/2007 |
9.84
|
18,760 | 10.12 | 10.12 | 9.84 | 250 | 0 | 0 | |
| 10/08/2007 |
10.12
|
32,860 | 10.26 | 10.33 | 10.12 | 27,870 | 0 | 0 | |
| 09/08/2007 |
10.26
|
22,980 | 10.05 | 10.26 | 9.91 | 250 | 0 | 0 | |
| 08/08/2007 |
10.05
|
42,340 | 10.05 | 10.40 | 10.05 | 30,370 | 0 | 0 | |
| 07/08/2007 |
10.05
|
46,030 | 9.63 | 10.05 | 9.49 | 31,620 | 110 | 0 | |
| 06/08/2007 |
9.63
|
15,490 | 9.63 | 9.63 | 9.56 | 220 | 0 | 0 | |
| 03/08/2007 |
9.63
|
17,140 | 9.63 | 9.63 | 9.63 | 1,000 | 0 | 0 | |
| 02/08/2007 |
9.63
|
18,200 | 9.91 | 9.91 | 9.63 | 1,000 | 0 | 0 | |
| 01/08/2007 |
9.91
|
10,800 | 9.49 | 9.91 | 9.63 | 500 | 0 | 0 | |
| 31/07/2007 |
9.49
|
50,810 | 9.49 | 9.63 | 9.49 | 26,210 | 300 | 0 | |
| 30/07/2007 |
9.49
|
11,790 | 9.70 | 9.70 | 9.49 | 0 | 0 | 0 | |
| 27/07/2007 |
9.70
|
12,940 | 9.84 | 9.84 | 9.70 | 650 | 0 | 0 | |
| 26/07/2007 |
9.84
|
42,130 | 10.33 | 10.33 | 9.84 | 27,220 | 0 | 0 | |
| 25/07/2007 |
10.33
|
76,800 | 10.40 | 10.40 | 10.33 | 69,460 | 220 | 0 | |
| 24/07/2007 |
10.40
|
80,430 | 9.91 | 10.40 | 10.40 | 29,530 | 0 | 0 | |
| 23/07/2007 |
9.91
|
25,430 | 9.49 | 9.91 | 9.91 | 19,530 | 20 | 0 | |
| 20/07/2007 |
9.49
|
44,490 | 9.63 | 9.63 | 9.49 | 0 | 0 | 0 | |
| 19/07/2007 |
9.63
|
51,470 | 10.05 | 10.05 | 9.63 | 100 | 1,000 | 0 | |
| 18/07/2007 |
10.05
|
27,130 | 10.26 | 10.40 | 10.05 | 0 | 110 | 0 | |
| 17/07/2007 |
10.26
|
33,880 | 10.12 | 10.26 | 10.12 | 7,030 | 1,200 | 0 | |
| 16/07/2007 |
10.12
|
27,760 | 10.60 | 10.60 | 10.12 | 0 | 0 | 0 | |
| 13/07/2007 |
10.60
|
66,000 | 10.53 | 10.74 | 10.60 | 1,000 | 2,100 | 0 | |
| 12/07/2007 |
10.53
|
70,960 | 11.02 | 11.02 | 10.53 | 1,240 | 0 | 0 | |
| 11/07/2007 |
11.02
|
81,210 | 10.53 | 11.02 | 11.02 | 820 | 500 | 0 | |
| 10/07/2007 |
10.53
|
67,950 | 10.05 | 10.53 | 10.53 | 12,200 | 0 | 0 | |
| 09/07/2007 |
10.05
|
112,970 | 9.63 | 10.05 | 9.77 | 82,610 | 0 | 0 | |
| 06/07/2007 |
9.63
|
105,860 | 9.28 | 9.70 | 9.14 | 70,500 | 0 | 0 | |
| 05/07/2007 |
9.28
|
91,490 | 9.42 | 9.42 | 9.28 | 73,250 | 0 | 0 | |
| 04/07/2007 |
9.42
|
170,140 | 9.07 | 9.42 | 9.28 | 84,700 | 1,800 | 0 | |
| 03/07/2007 |
9.07
|
147,680 | 9.07 | 9.07 | 9.07 | 98,000 | 1,100 | 0 | |
| 02/07/2007 |
9.07
|
295,270 | 8.65 | 9.07 | 9.07 | 246,520 | 22,000 | 0 | |
| 29/06/2007 |
8.65
|
54,150 | 8.30 | 8.65 | 8.37 | 49,550 | 0 | 0 | |
| 28/06/2007 |
8.30
|
54,400 | 8.51 | 8.51 | 8.30 | 150 | 0 | 0 | |
| 27/06/2007 |
8.51
|
44,870 | 8.86 | 8.86 | 8.51 | 0 | 0 | 0 | |
| 26/06/2007 |
8.86
|
82,660 | 8.58 | 8.86 | 8.72 | 42,120 | 0 | 0 | |
| 25/06/2007 |
8.58
|
61,730 | 8.58 | 8.58 | 8.58 | 20,000 | 0 | 0 | |
| 22/06/2007 |
8.58
|
66,420 | 8.23 | 8.58 | 8.37 | 20,000 | 4,700 | 0 | |
| 21/06/2007 |
8.23
|
52,800 | 8.65 | 8.65 | 8.23 | 20,300 | 0 | 0 | |
| 20/06/2007 |
8.65
|
166,010 | 8.86 | 9.28 | 8.65 | 17,150 | 0 | 0 | |
| 19/06/2007 |
8.86
|
59,250 | 8.44 | 8.86 | 8.86 | 0 | 0 | 0 | |
| 18/06/2007 |
8.44
|
43,590 | 8.09 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 15/06/2007 |
8.09
|
102,640 | 7.74 | 8.09 | 8.09 | 8,170 | 50 | 0 | |
| 14/06/2007 |
7.74
|
31,330 | 7.40 | 7.74 | 7.67 | 18,580 | 0 | 0 | |
| 13/06/2007 |
7.40
|
50,700 | 7.67 | 7.74 | 7.40 | 28,000 | 0 | 0 | |
| 12/06/2007 |
7.67
|
66,600 | 7.33 | 7.67 | 7.67 | 55,000 | 20 | 0 | |
| 11/06/2007 |
7.33
|
5,650 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
| 08/06/2007 |
7.33
|
17,360 | 7.47 | 7.47 | 7.33 | 0 | 0 | 0 | |
| 07/06/2007 |
7.47
|
11,450 | 7.26 | 7.47 | 7.33 | 0 | 0 | 0 | |
| 06/06/2007 |
7.26
|
24,450 | 7.26 | 7.33 | 7.26 | 0 | 0 | 0 | |
| 05/06/2007 |
7.26
|
11,600 | 7.33 | 7.33 | 7.26 | 0 | 0 | 0 | |
| 04/06/2007 |
7.33
|
22,980 | 7.47 | 7.47 | 7.33 | 0 | 0 | 0 | |
| 01/06/2007 |
7.47
|
13,700 | 7.60 | 7.60 | 7.47 | 0 | 100 | 0 | |
| 31/05/2007 |
7.60
|
15,180 | 7.60 | 7.60 | 7.60 | 0 | 30 | 0 | |
| 30/05/2007 |
7.60
|
6,850 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 | |
| 29/05/2007 |
7.60
|
21,240 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 28/05/2007 |
7.60
|
8,460 | 7.67 | 7.67 | 7.53 | 570 | 0 | 0 | |
| 25/05/2007 |
7.67
|
5,790 | 7.81 | 7.81 | 7.53 | 0 | 0 | 0 | |
| 24/05/2007 |
7.81
|
14,510 | 8.02 | 8.02 | 7.81 | 370 | 0 | 0 | |
| 23/05/2007 |
8.02
|
39,790 | 7.81 | 8.16 | 8.02 | 390 | 0 | 0 | |
| 22/05/2007 |
7.81
|
29,360 | 7.53 | 7.81 | 7.53 | 9,000 | 0 | 0 | |
| 21/05/2007 |
7.53
|
12,960 | 7.47 | 7.53 | 7.47 | 0 | 0 | 0 | |
| 18/05/2007 |
7.47
|
17,090 | 7.53 | 7.53 | 7.47 | 0 | 100 | 0 | |
| 17/05/2007 |
7.53
|
7,810 | 7.33 | 7.53 | 7.33 | 0 | 0 | 0 | |
| 16/05/2007 |
7.33
|
13,140 | 7.53 | 7.53 | 7.33 | 0 | 0 | 0 | |
| 15/05/2007 |
7.53
|
28,550 | 7.53 | 7.53 | 7.53 | 14,800 | 0 | 0 | |
| 14/05/2007 |
7.53
|
7,800 | 7.53 | 7.67 | 7.53 | 700 | 0 | 0 | |
| 11/05/2007 |
7.53
|
13,680 | 7.67 | 7.67 | 7.33 | 1,600 | 100 | 0 | |
| 10/05/2007 |
7.67
|
1,440 | 7.81 | 7.81 | 7.67 | 100 | 0 | 0 | |
| 09/05/2007 |
7.81
|
32,130 | 7.67 | 7.81 | 7.81 | 13,000 | 4,700 | 0 | |
| 08/05/2007 |
7.67
|
32,580 | 7.33 | 7.67 | 7.67 | 13,440 | 0 | 0 | |
| 07/05/2007 |
7.33
|
19,280 | 6.98 | 7.33 | 6.91 | 8,760 | 0 | 0 | |
| 04/05/2007 |
6.98
|
10,030 | 7.05 | 7.05 | 6.84 | 0 | 0 | 0 | |
| 03/05/2007 |
7.05
|
9,820 | 7.12 | 7.12 | 7.05 | 5,100 | 0 | 0 | |
| 02/05/2007 |
7.12
|
4,100 | 7.12 | 7.40 | 7.12 | 580 | 0 | 0 | |
| 25/04/2007 |
7.12
|
24,650 | 7.33 | 7.33 | 6.98 | 4,190 | 0 | 0 | |
| 24/04/2007 |
7.33
|
1,300 | 7.67 | 7.67 | 7.33 | 600 | 0 | 0 | |
| 23/04/2007 |
7.67
|
13,020 | 8.02 | 8.02 | 7.67 | 11,930 | 0 | 0 | |
| 20/04/2007 |
8.02
|
8,270 | 8.02 | 8.02 | 8.02 | 0 | 0 | 0 | |
| 19/04/2007 |
8.02
|
13,440 | 7.81 | 8.16 | 8.02 | 0 | 0 | 0 | |
| 18/04/2007 |
7.81
|
4,130 | 7.47 | 7.81 | 7.47 | 100 | 0 | 0 | |
| 17/04/2007: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 17/04/2007 |
7.47
|
27,440 | 7.80 | 7.80 | 7.47 | 21,750 | 480 | 0 | |
| 16/04/2007 |
7.80
|
20,470 | 8.05 | 8.05 | 7.80 | 50 | 0 | 0 | |
| 13/04/2007 |
8.05
|
13,870 | 8.12 | 8.12 | 7.74 | 0 | 0 | 0 | |
| 12/04/2007 |
8.12
|
19,880 | 8.18 | 8.18 | 8.12 | 40 | 0 | 0 | |
| 11/04/2007 |
8.18
|
15,010 | 8.30 | 8.30 | 8.18 | 1,000 | 0 | 0 | |
| 10/04/2007 |
8.30
|
19,410 | 7.99 | 8.30 | 8.18 | 0 | 0 | 0 | |
| 09/04/2007 |
7.99
|
6,250 | 7.99 | 7.99 | 7.99 | 0 | 30 | 0 | |
| 06/04/2007 |
7.99
|
10,340 | 8.05 | 8.05 | 7.80 | 200 | 0 | 0 | |
| 05/04/2007 |
8.05
|
15,590 | 7.99 | 8.05 | 7.99 | 0 | 500 | 0 | |
| 04/04/2007 |
7.99
|
5,920 | 7.99 | 7.99 | 7.68 | 0 | 300 | 0 | |