| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-12) |
1.40 | 4.23% | 600 | 0 | 0 |
33.10
35
34.50
|
|
2 tháng
(2026-07-13) |
-0.60 | -1.71% | 14,900 | 0 | 0 |
33.10
36
34.50
|
|
3 tháng
(2026-06-15) |
-0.50 | -1.43% | 22,400 | 0 | 0 |
33.10
36
34.50
|
|
6 tháng
(2026-03-16) |
3.66 | 11.88% | 145,100 | 0 | 0 |
30.84
39
34.50
|
|
12 tháng
(2025-09-16) |
2.85 | 9% | 235,600 | -4,600 | -0.2 |
30.38
39
34.50
|
|
24 tháng
(2024-09-23) |
6.90 | 24.99% | 552,557 | -7,100 | -0.2 |
23.84
39
34.50
|
|
36 tháng
(2023-09-27) |
14.51 | 72.61% | 1,330,905 | -249,000 | -6.8 |
18.37
39
34.50
|
|
60 tháng
(2021-10-07) |
20.39 | 144.51% | 1,739,621 | -259,291 | -6.9 |
11.68
39
34.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 07/06/2007 |
5.27
|
26,800 | 5.02 | 5.27 | 5.27 | 0 | 0 | 0 | |
| 06/06/2007 |
5.02
|
15,630 | 5.11 | 5.11 | 5.02 | 500 | 0 | 0 | |
| 05/06/2007 |
5.11
|
14,880 | 5.20 | 5.20 | 5.11 | 0 | 0 | 0 | |
| 04/06/2007 |
5.20
|
11,780 | 5.29 | 5.38 | 5.20 | 5,500 | 0 | 0 | |
| 01/06/2007 |
5.29
|
8,640 | 5.32 | 5.32 | 5.29 | 0 | 0 | 0 | |
| 31/05/2007 |
5.32
|
24,150 | 5.20 | 5.36 | 5.32 | 0 | 0 | 0 | |
| 30/05/2007 |
5.20
|
21,300 | 5.25 | 5.27 | 5.20 | 0 | 0 | 0 | |
| 29/05/2007 |
5.25
|
15,780 | 5.30 | 5.38 | 5.25 | 0 | 0 | 0 | |
| 28/05/2007 |
5.30
|
14,660 | 5.30 | 5.30 | 5.29 | 240 | 0 | 0 | |
| 25/05/2007 |
5.30
|
7,950 | 5.38 | 5.38 | 5.30 | 0 | 0 | 0 | |
| 24/05/2007 |
5.38
|
16,340 | 5.54 | 5.54 | 5.38 | 0 | 0 | 0 | |
| 23/05/2007 |
5.54
|
18,660 | 5.29 | 5.54 | 5.54 | 0 | 500 | 0 | |
| 22/05/2007 |
5.29
|
27,490 | 5.29 | 5.38 | 5.29 | 500 | 0 | 0 | |
| 21/05/2007 |
5.29
|
21,850 | 5.29 | 5.29 | 5.20 | 0 | 0 | 0 | |
| 18/05/2007 |
5.29
|
11,570 | 5.25 | 5.29 | 5.25 | 0 | 0 | 0 | |
| 17/05/2007 |
5.25
|
18,290 | 5.29 | 5.29 | 5.25 | 0 | 0 | 0 | |
| 16/05/2007 |
5.29
|
19,480 | 5.41 | 5.41 | 5.29 | 270 | 0 | 0 | |
| 15/05/2007 |
5.41
|
9,210 | 5.47 | 5.47 | 5.29 | 1,010 | 0 | 0 | |
| 14/05/2007 |
5.47
|
15,450 | 5.47 | 5.56 | 5.47 | 490 | 0 | 0 | |
| 11/05/2007 |
5.47
|
15,180 | 5.56 | 5.56 | 5.41 | 0 | 0 | 0 | |
| 10/05/2007 |
5.56
|
7,040 | 5.73 | 5.73 | 5.56 | 0 | 0 | 0 | |
| 09/05/2007 |
5.73
|
16,080 | 5.65 | 5.91 | 5.73 | 200 | 500 | 0 | |
| 08/05/2007 |
5.65
|
15,890 | 5.56 | 5.73 | 5.56 | 500 | 1,000 | 0 | |
| 07/05/2007 |
5.56
|
7,330 | 5.56 | 5.56 | 5.38 | 1,000 | 0 | 0 | |
| 04/05/2007 |
5.56
|
8,280 | 5.65 | 5.65 | 5.47 | 0 | 0 | 0 | |
| 03/05/2007 |
5.65
|
5,950 | 5.73 | 5.73 | 5.65 | 1,500 | 0 | 0 | |
| 02/05/2007 |
5.73
|
3,000 | 5.73 | 5.73 | 5.73 | 0 | 140 | 0 | |
| 25/04/2007 |
5.73
|
5,980 | 5.47 | 5.73 | 5.65 | 90 | 0 | 0 | |
| 24/04/2007 |
5.47
|
6,200 | 5.54 | 5.54 | 5.38 | 0 | 860 | 0 | |
| 23/04/2007 |
5.54
|
3,950 | 5.82 | 5.82 | 5.54 | 0 | 0 | 0 | |
| 20/04/2007 |
5.82
|
17,210 | 5.68 | 5.95 | 5.82 | 0 | 1,000 | 0 | |
| 19/04/2007 |
5.68
|
14,130 | 5.41 | 5.68 | 5.68 | 0 | 1,000 | 0 | |
| 18/04/2007 |
5.41
|
8,780 | 5.16 | 5.41 | 5.11 | 0 | 500 | 0 | |
| 17/04/2007 |
5.16
|
9,290 | 5.43 | 5.43 | 5.16 | 500 | 0 | 0 | |
| 16/04/2007 |
5.43
|
9,630 | 5.70 | 5.70 | 5.43 | 0 | 0 | 0 | |
| 13/04/2007 |
5.70
|
4,150 | 5.99 | 5.99 | 5.70 | 0 | 0 | 0 | |
| 12/04/2007 |
5.99
|
5,210 | 6.25 | 6.25 | 5.99 | 0 | 0 | 0 | |
| 11/04/2007 |
6.25
|
9,920 | 6.42 | 6.42 | 6.11 | 500 | 0 | 0 | |
| 10/04/2007 |
6.42
|
10,020 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 | |
| 09/04/2007 |
6.42
|
8,310 | 6.54 | 6.54 | 6.27 | 70 | 0 | 0 | |
| 06/04/2007 |
6.54
|
14,600 | 6.63 | 6.63 | 6.33 | 0 | 0 | 0 | |
| 05/04/2007 |
6.63
|
14,870 | 6.63 | 6.79 | 6.31 | 0 | 370 | 0 | |
| 04/04/2007 |
6.63
|
13,360 | 6.65 | 6.65 | 6.34 | 0 | 600 | 0 | |
| 03/04/2007 |
6.65
|
7,920 | 6.99 | 6.99 | 6.65 | 0 | 0 | 0 | |
| 02/04/2007 |
6.99
|
52,430 | 6.72 | 7.04 | 6.99 | 0 | 1,500 | 0 | |
| 30/03/2007 |
6.72
|
9,850 | 6.42 | 6.72 | 6.63 | 0 | 700 | 0 | |
| 29/03/2007 |
6.42
|
16,700 | 6.11 | 6.42 | 5.81 | 0 | 0 | 0 | |
| 28/03/2007 |
6.11
|
6,230 | 6.42 | 6.42 | 6.11 | 0 | 0 | 0 | |
| 27/03/2007 |
6.42
|
5,440 | 6.74 | 6.74 | 6.42 | 0 | 0 | 0 | |
| 26/03/2007 |
6.74
|
15,900 | 7.08 | 7.08 | 6.74 | 500 | 0 | 0 | |
| 23/03/2007 |
7.08
|
25,170 | 7.35 | 7.35 | 6.99 | 400 | 1,760 | 0 | |
| 22/03/2007: Cổ tức tiền mặt tỉ lệ: 14% | |||||||||
| 22/03/2007 |
7.35
|
33,290 | 7.42 | 7.42 | 7.35 | 0 | 5,000 | 0 | |
| 21/03/2007 |
7.42
|
47,040 | 7.80 | 7.80 | 7.42 | 620 | 0 | 0 | |
| 20/03/2007 |
7.80
|
73,230 | 7.80 | 8.15 | 7.80 | 200 | 120 | 0 | |
| 19/03/2007 |
7.80
|
71,490 | 7.47 | 7.80 | 7.47 | 0 | 3,040 | 0 | |
| 16/03/2007 |
7.47
|
51,870 | 7.85 | 7.85 | 7.47 | 0 | 5,000 | 0 | |
| 15/03/2007 |
7.85
|
16,940 | 8.25 | 8.25 | 7.85 | 0 | 0 | 0 | |
| 14/03/2007 |
8.25
|
47,980 | 8.67 | 8.67 | 8.25 | 0 | 0 | 0 | |
| 13/03/2007 |
8.67
|
95,830 | 8.67 | 9.10 | 8.67 | 0 | 500 | 0 | |
| 12/03/2007 |
8.67
|
82,690 | 8.29 | 8.67 | 8.67 | 4,980 | 500 | 0 | |
| 09/03/2007 |
8.29
|
14,050 | 7.90 | 8.29 | 8.29 | 0 | 500 | 0 | |
| 08/03/2007 |
7.90
|
5,860 | 7.54 | 7.90 | 7.90 | 0 | 500 | 0 | |
| 07/03/2007 |
7.54
|
10,490 | 7.19 | 7.54 | 7.54 | 0 | 1,050 | 0 | |
| 06/03/2007 |
7.19
|
12,460 | 6.86 | 7.19 | 7.19 | 0 | 1,000 | 0 | |
| 05/03/2007 |
6.86
|
27,020 | 6.55 | 6.86 | 6.86 | 0 | 1,000 | 0 | |
| 02/03/2007 |
6.55
|
65,110 | 6.24 | 6.55 | 6.55 | 0 | 2,000 | 0 | |
| 01/03/2007 |
6.24
|
67,920 | 6.00 | 6.24 | 6.00 | 100 | 1,800 | 0 | |
| 28/02/2007 |
6.00
|
68,390 | 5.72 | 6.00 | 6.00 | 0 | 1,000 | 0 | |
| 27/02/2007 |
5.72
|
31,060 | 5.46 | 5.72 | 5.72 | 0 | 1,000 | 0 | |
| 26/02/2007 |
5.46
|
34,580 | 5.20 | 5.46 | 5.46 | 1,500 | 0 | 0 | |
| 15/02/2007 |
5.20
|
25,500 | 5.03 | 5.27 | 5.20 | 0 | 0 | 0 | |
| 14/02/2007 |
5.03
|
24,340 | 5.04 | 5.04 | 4.94 | 2,000 | 0 | 0 | |
| 13/02/2007 |
5.04
|
12,870 | 5.03 | 5.11 | 5.03 | 0 | 0 | 0 | |
| 12/02/2007 |
5.03
|
15,420 | 5.03 | 5.03 | 4.85 | 500 | 900 | 0 | |
| 09/02/2007 |
5.03
|
14,200 | 5.11 | 5.11 | 4.87 | 1,000 | 0 | 0 | |
| 08/02/2007 |
5.11
|
21,370 | 5.18 | 5.20 | 5.11 | 9,500 | 0 | 0 | |
| 07/02/2007 |
5.18
|
27,150 | 5.20 | 5.20 | 5.06 | 1,000 | 0 | 0 | |
| 06/02/2007 |
5.20
|
35,700 | 5.20 | 5.20 | 5.17 | 19,000 | 0 | 0 | |
| 05/02/2007 |
5.20
|
20,910 | 5.22 | 5.22 | 5.20 | 7,300 | 0 | 0 | |
| 02/02/2007 |
5.22
|
4,610 | 5.34 | 5.34 | 5.22 | 0 | 0 | 0 | |
| 01/02/2007 |
5.34
|
22,460 | 5.10 | 5.34 | 5.10 | 10,000 | 1,000 | 0 | |
| 31/01/2007 |
5.10
|
6,950 | 4.85 | 5.10 | 5.03 | 2,240 | 0 | 0 | |
| 30/01/2007 |
4.85
|
20,560 | 4.85 | 4.85 | 4.77 | 12,440 | 240 | 0 | |
| 29/01/2007 |
4.85
|
24,370 | 4.85 | 4.85 | 4.85 | 20,000 | 2,000 | 0 | |
| 26/01/2007 |
4.85
|
14,200 | 4.94 | 4.94 | 4.82 | 1,250 | 0 | 0 | |
| 25/01/2007 |
4.94
|
37,060 | 5.03 | 5.03 | 4.94 | 0 | 0 | 0 | |
| 24/01/2007 |
5.03
|
35,850 | 5.03 | 5.27 | 5.03 | 200 | 1,000 | 0 | |
| 23/01/2007 |
5.03
|
22,590 | 5.03 | 5.03 | 5.03 | 300 | 0 | 0 | |
| 22/01/2007 |
5.03
|
30,320 | 5.10 | 5.10 | 5.03 | 500 | 0 | 0 | |
| 19/01/2007 |
5.10
|
22,060 | 4.89 | 5.10 | 4.77 | 0 | 1,700 | 0 | |
| 18/01/2007 |
4.89
|
24,440 | 5.10 | 5.10 | 4.85 | 0 | 0 | 0 | |
| 17/01/2007 |
5.10
|
58,790 | 5.36 | 5.62 | 5.10 | 1,000 | 1,000 | 0 | |
| 16/01/2007 |
5.36
|
39,460 | 5.11 | 5.36 | 5.36 | 0 | 0 | 0 | |
| 15/01/2007 |
5.11
|
34,090 | 4.87 | 5.11 | 5.11 | 0 | 500 | 0 | |
| 12/01/2007 |
4.87
|
39,490 | 4.65 | 4.87 | 4.72 | 0 | 500 | 0 | |
| 11/01/2007 |
4.65
|
47,370 | 4.63 | 4.65 | 4.65 | 0 | 9,900 | 0 | |
| 10/01/2007 |
4.63
|
31,260 | 4.65 | 4.68 | 4.63 | 200 | 0 | 0 | |
| 09/01/2007 |
4.65
|
27,850 | 4.68 | 4.68 | 4.59 | 0 | 0 | 0 | |
| 08/01/2007 |
4.68
|
41,680 | 4.68 | 4.68 | 4.52 | 0 | 0 | 0 | |
| 05/01/2007 |
4.68
|
26,610 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 | |