| 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 | 0% | 674,800 | 0 | 0 |
27.60
29.20
28
|
|
2 tháng
(2026-07-20) |
0.65 | 2.38% | 1,230,900 | 0 | 0 |
27.20
29.20
28
|
|
3 tháng
(2026-06-22) |
0.10 | 0.36% | 1,653,600 | 0 | 0 |
27.20
29.20
28
|
|
6 tháng
(2026-03-23) |
1 | 3.70% | 2,760,900 | 0 | 0 |
26.80
29.20
28
|
|
12 tháng
(2025-09-23) |
-0.70 | -2.44% | 5,063,100 | -100 | -0.0 |
26.80
29.50
28
|
|
24 tháng
(2024-09-30) |
5.22 | 22.92% | 7,750,900 | -100 | -0.1 |
22.78
31.40
28
|
|
36 tháng
(2023-10-04) |
-0.57 | -2.01% | 8,990,400 | -500 | -0.1 |
22.21
34.74
28
|
|
60 tháng
(2021-10-14) |
6.77 | 31.91% | 9,618,500 | -5,419 | -1.6 |
10.33
34.74
28
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/04/2007 |
4.99
|
1,500 | 5.24 | 5.24 | 4.99 | 100 | 0 | 0 | |
| 02/04/2007 |
5.24
|
680 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 30/03/2007 |
5.24
|
4,850 | 5.00 | 5.24 | 5.24 | 0 | 0 | 0 | |
| 29/03/2007 |
5.00
|
1,740 | 4.77 | 5.00 | 5.00 | 0 | 0 | 0 | |
| 28/03/2007 |
4.77
|
1,000 | 5.00 | 5.00 | 4.77 | 0 | 0 | 0 | |
| 27/03/2007 |
5.00
|
1,210 | 5.26 | 5.26 | 5.00 | 0 | 0 | 0 | |
| 26/03/2007 |
5.26
|
2,460 | 5.52 | 5.52 | 5.26 | 0 | 0 | 0 | |
| 23/03/2007 |
5.52
|
6,500 | 5.27 | 5.52 | 5.30 | 0 | 100 | 0 | |
| 22/03/2007 |
5.27
|
17,360 | 5.53 | 5.53 | 5.27 | 300 | 0 | 0 | |
| 21/03/2007 |
5.53
|
7,210 | 5.82 | 6.09 | 5.53 | 0 | 0 | 0 | |
| 20/03/2007 |
5.82
|
11,700 | 5.81 | 5.96 | 5.81 | 0 | 0 | 0 | |
| 19/03/2007 |
5.81
|
9,000 | 5.55 | 5.81 | 5.55 | 0 | 0 | 0 | |
| 16/03/2007 |
5.55
|
14,360 | 5.55 | 5.55 | 5.43 | 0 | 0 | 0 | |
| 15/03/2007 |
5.55
|
12,480 | 5.84 | 5.84 | 5.55 | 1,000 | 0 | 0 | |
| 14/03/2007 |
5.84
|
60,050 | 6.14 | 6.45 | 5.84 | 0 | 200 | 0 | |
| 13/03/2007 |
6.14
|
18,850 | 5.85 | 6.14 | 6.14 | 10,000 | 0 | 0 | |
| 12/03/2007 |
5.85
|
5,880 | 5.57 | 5.85 | 5.85 | 5,880 | 0 | 0 | |
| 09/03/2007 |
5.57
|
14,900 | 5.31 | 5.57 | 5.57 | 14,900 | 0 | 0 | |
| 08/03/2007 |
5.31
|
38,210 | 5.06 | 5.31 | 5.06 | 20,000 | 0 | 0 | |
| 07/03/2007: Cổ tức tiền mặt tỉ lệ: 5.83% | |||||||||
| 07/03/2007 |
5.06
|
16,390 | 4.82 | 5.06 | 4.90 | 0 | 0 | 0 | |
| 06/03/2007 |
4.82
|
28,770 | 4.93 | 4.93 | 4.82 | 0 | 0 | 0 | |
| 05/03/2007 |
4.93
|
10,230 | 4.93 | 4.93 | 4.76 | 600 | 0 | 0 | |
| 02/03/2007 |
4.93
|
15,140 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 | |
| 01/03/2007 |
4.93
|
12,580 | 4.69 | 4.93 | 4.69 | 0 | 0 | 0 | |
| 28/02/2007 |
4.69
|
900 | 4.73 | 4.73 | 4.69 | 0 | 0 | 0 | |
| 27/02/2007 |
4.73
|
12,940 | 4.51 | 4.73 | 4.69 | 0 | 0 | 0 | |
| 26/02/2007 |
4.51
|
3,990 | 4.30 | 4.51 | 4.30 | 0 | 0 | 0 | |
| 15/02/2007 |
4.30
|
3,500 | 4.30 | 4.30 | 4.30 | 10 | 0 | 0 | |
| 14/02/2007 |
4.30
|
620 | 4.43 | 4.43 | 4.30 | 0 | 0 | 0 | |
| 13/02/2007 |
4.43
|
3,600 | 4.23 | 4.44 | 4.43 | 0 | 0 | 0 | |
| 12/02/2007 |
4.23
|
2,210 | 4.04 | 4.23 | 4.18 | 0 | 0 | 0 | |
| 09/02/2007 |
4.04
|
1,200 | 4.17 | 4.17 | 3.96 | 0 | 0 | 0 | |
| 08/02/2007 |
4.17
|
1,510 | 4.17 | 4.17 | 4.04 | 0 | 0 | 0 | |
| 07/02/2007 |
4.17
|
1,840 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
| 06/02/2007 |
4.17
|
50 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 | |
| 05/02/2007 |
4.17
|
3,460 | 4.05 | 4.25 | 4.17 | 0 | 0 | 0 | |
| 02/02/2007 |
4.05
|
250 | 4.21 | 4.21 | 4.05 | 0 | 0 | 0 | |
| 01/02/2007 |
4.21
|
60 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
| 31/01/2007 |
4.21
|
2,770 | 4.43 | 4.43 | 4.21 | 0 | 0 | 0 | |
| 30/01/2007 |
4.43
|
4,500 | 4.43 | 4.43 | 4.38 | 0 | 0 | 0 | |
| 29/01/2007 |
4.43
|
4,500 | 4.23 | 4.43 | 4.38 | 0 | 0 | 0 | |
| 26/01/2007 |
4.23
|
3,000 | 4.21 | 4.23 | 4.23 | 0 | 0 | 0 | |
| 25/01/2007 |
4.21
|
12,400 | 4.43 | 4.43 | 4.21 | 0 | 0 | 0 | |
| 24/01/2007 |
4.43
|
2,100 | 4.65 | 4.65 | 4.43 | 0 | 0 | 0 | |
| 23/01/2007 |
4.65
|
2,210 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 22/01/2007 |
4.65
|
2,100 | 4.43 | 4.65 | 4.65 | 0 | 0 | 0 | |
| 19/01/2007 |
4.43
|
7,000 | 4.25 | 4.43 | 4.43 | 0 | 0 | 0 | |
| 18/01/2007 |
4.25
|
4,600 | 4.05 | 4.25 | 4.25 | 0 | 0 | 0 | |
| 17/01/2007 |
4.05
|
6,000 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 | |
| 16/01/2007 |
4.05
|
3,300 | 4.26 | 4.26 | 4.05 | 0 | 0 | 0 | |
| 15/01/2007 |
4.26
|
3,990 | 4.26 | 4.30 | 4.26 | 0 | 0 | 0 | |
| 12/01/2007 |
4.26
|
3,990 | 4.48 | 4.48 | 4.26 | 0 | 0 | 0 | |
| 11/01/2007 |
4.48
|
3,010 | 4.56 | 4.56 | 4.48 | 0 | 0 | 0 | |
| 10/01/2007 |
4.56
|
4,680 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 | |
| 09/01/2007 |
4.56
|
1,210 | 4.50 | 4.63 | 4.56 | 0 | 0 | 0 | |
| 08/01/2007 |
4.50
|
3,250 | 4.43 | 4.50 | 4.50 | 0 | 0 | 0 | |
| 05/01/2007 |
4.43
|
4,500 | 4.47 | 4.47 | 4.43 | 0 | 0 | 0 | |
| 04/01/2007 |
4.47
|
14,700 | 4.47 | 4.47 | 4.25 | 0 | 0 | 0 | |
| 03/01/2007 |
4.47
|
10 | 4.70 | 4.70 | 4.47 | 0 | 0 | 0 | |
| 02/01/2007 |
4.70
|
10 | 4.95 | 4.95 | 4.70 | 0 | 0 | 0 | |
| 29/12/2006 |
4.95
|
22,200 | 5.21 | 5.21 | 4.95 | 0 | 0 | 0 | |
| 28/12/2006 |
5.21
|
4,510 | 5.21 | 5.21 | 5.21 | 10 | 0 | 0 | |
| 30/11/-0001 |
4.05
|
8,600 | 4.07 | 4.07 | 4.05 | 0 | 0 | 0 | |