| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.55 | 4.26% | 3,690,400 | 21,200 | 0.3 |
11.70
13.60
13.60
|
|
2 tháng
(2025-10-06) |
0 | 0% | 11,067,700 | -22,400 | -0.5 |
11.70
14.75
13.60
|
|
3 tháng
(2025-09-05) |
-0.50 | -3.58% | 18,355,500 | -179,300 | -2.6 |
11.70
14.75
13.60
|
|
6 tháng
(2025-06-09) |
5.35 | 66.05% | 46,607,000 | -32,200 | -0.4 |
7.89
15.80
13.60
|
|
12 tháng
(2024-12-09) |
6.31 | 88.38% | 60,554,400 | -159,972 | -1.6 |
6.44
15.80
13.60
|
|
24 tháng
(2023-12-15) |
4.51 | 50.40% | 96,517,900 | -451,189 | -4.2 |
6.26
15.80
13.60
|
|
36 tháng
(2022-12-20) |
9.55 | 245.29% | 194,187,500 | -601,839 | -4.2 |
3.48
15.80
13.60
|
|
60 tháng
(2020-12-30) |
6.32 | 88.73% | 685,631,320 | -462,194 | -2.8 |
3.48
15.80
13.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/04/2006 |
9.47
|
112,360 | 9.25 | 9.70 | 9.47 | 0 | 0 | 0 | |
| 17/04/2006 |
9.25
|
117,500 | 8.91 | 9.25 | 9.00 | 0 | 0 | 0 | |
| 14/04/2006 |
8.91
|
69,570 | 8.75 | 9.02 | 8.91 | 0 | 0 | 0 | |
| 13/04/2006 |
8.75
|
60,510 | 8.34 | 8.75 | 8.75 | 0 | 0 | 0 | |
| 12/04/2006 |
8.34
|
66,980 | 8.39 | 8.39 | 8.34 | 0 | 0 | 0 | |
| 11/04/2006 |
8.39
|
61,160 | 8.68 | 8.68 | 8.39 | 0 | 0 | 0 | |
| 10/04/2006: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 10/04/2006 |
8.68
|
51,890 | 8.86 | 8.91 | 8.68 | 0 | 0 | 0 | |
| 07/04/2006 |
8.86
|
171,710 | 9.08 | 9.08 | 8.86 | 0 | 0 | 0 | |
| 06/04/2006 |
9.08
|
96,200 | 8.91 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 05/04/2006 |
8.91
|
122,380 | 8.91 | 8.91 | 8.86 | 0 | 0 | 0 | |
| 04/04/2006 |
8.91
|
186,220 | 8.86 | 9.31 | 8.91 | 0 | 0 | 0 | |
| 03/04/2006 |
8.86
|
66,910 | 8.44 | 8.86 | 8.86 | 0 | 0 | 0 | |
| 31/03/2006 |
8.44
|
101,900 | 8.04 | 8.44 | 8.44 | 0 | 0 | 0 | |
| 30/03/2006 |
8.04
|
54,260 | 7.67 | 8.04 | 8.04 | 0 | 0 | 0 | |
| 29/03/2006 |
7.67
|
130,500 | 7.31 | 7.67 | 7.64 | 0 | 0 | 0 | |
| 28/03/2006 |
7.31
|
78,400 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 27/03/2006 |
7.31
|
59,000 | 7.05 | 7.31 | 7.05 | 0 | 0 | 0 | |
| 24/03/2006 |
7.05
|
58,110 | 7.31 | 7.31 | 7.05 | 0 | 0 | 0 | |
| 23/03/2006 |
7.31
|
87,000 | 7.16 | 7.31 | 7.31 | 0 | 0 | 0 | |
| 22/03/2006 |
7.16
|
119,110 | 7.16 | 7.51 | 7.16 | 0 | 0 | 0 | |
| 21/03/2006 |
7.16
|
26,430 | 6.82 | 7.16 | 7.16 | 0 | 0 | 0 | |
| 20/03/2006 |
6.82
|
19,870 | 6.51 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 17/03/2006 |
6.51
|
71,480 | 6.20 | 6.51 | 6.51 | 0 | 0 | 0 | |
| 16/03/2006 |
6.20
|
62,150 | 5.98 | 6.20 | 6.16 | 0 | 0 | 0 | |
| 15/03/2006 |
5.98
|
55,350 | 6.18 | 6.18 | 5.98 | 0 | 0 | 0 | |
| 14/03/2006 |
6.18
|
86,920 | 6.25 | 6.25 | 6.18 | 0 | 0 | 0 | |
| 13/03/2006 |
6.25
|
62,360 | 6.14 | 6.25 | 6.20 | 0 | 0 | 0 | |
| 10/03/2006 |
6.14
|
65,910 | 6.05 | 6.14 | 6.14 | 0 | 0 | 0 | |
| 09/03/2006 |
6.05
|
91,040 | 5.81 | 6.05 | 5.94 | 0 | 0 | 0 | |
| 08/03/2006 |
5.81
|
102,430 | 5.54 | 5.81 | 5.76 | 0 | 0 | 0 | |
| 07/03/2006 |
5.54
|
97,190 | 5.45 | 5.54 | 5.54 | 0 | 0 | 0 | |
| 06/03/2006 |
5.45
|
84,560 | 5.47 | 5.47 | 5.34 | 0 | 0 | 0 | |
| 03/03/2006 |
5.47
|
71,990 | 5.74 | 6.00 | 5.47 | 0 | 0 | 0 | |
| 02/03/2006 |
5.74
|
89,240 | 5.47 | 5.74 | 5.74 | 0 | 0 | 0 | |
| 01/03/2006 |
5.47
|
39,040 | 5.32 | 5.47 | 5.43 | 0 | 0 | 0 | |
| 28/02/2006 |
5.32
|
42,780 | 5.32 | 5.32 | 5.27 | 0 | 0 | 0 | |
| 27/02/2006 |
5.32
|
40,710 | 5.38 | 5.38 | 5.32 | 0 | 0 | 0 | |
| 24/02/2006 |
5.38
|
34,760 | 5.41 | 5.43 | 5.38 | 0 | 0 | 0 | |
| 23/02/2006 |
5.41
|
7,890 | 5.36 | 5.41 | 5.36 | 0 | 0 | 0 | |
| 22/02/2006 |
5.36
|
21,120 | 5.63 | 5.63 | 5.36 | 0 | 0 | 0 | |
| 21/02/2006 |
5.63
|
60,710 | 5.58 | 5.76 | 5.63 | 0 | 0 | 0 | |
| 20/02/2006 |
5.58
|
59,040 | 5.32 | 5.58 | 5.52 | 0 | 0 | 0 | |
| 17/02/2006 |
5.32
|
57,470 | 5.21 | 5.32 | 5.21 | 0 | 0 | 0 | |
| 16/02/2006 |
5.21
|
13,740 | 5.21 | 5.27 | 5.21 | 0 | 0 | 0 | |
| 15/02/2006 |
5.21
|
16,920 | 5.16 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 14/02/2006 |
5.16
|
5,440 | 5.10 | 5.16 | 5.10 | 0 | 0 | 0 | |
| 13/02/2006 |
5.10
|
5,970 | 5.12 | 5.12 | 5.10 | 0 | 0 | 0 | |
| 10/02/2006 |
5.12
|
33,130 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 09/02/2006 |
5.12
|
10,430 | 5.14 | 5.14 | 5.12 | 0 | 0 | 0 | |
| 08/02/2006 |
5.14
|
15,080 | 5.14 | 5.14 | 5.12 | 0 | 0 | 0 | |
| 07/02/2006 |
5.14
|
5,150 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 | |
| 06/02/2006 |
5.14
|
7,720 | 5.16 | 5.16 | 5.10 | 0 | 0 | 0 | |
| 27/01/2006 |
5.16
|
8,920 | 5.12 | 5.16 | 5.12 | 0 | 0 | 0 | |
| 26/01/2006 |
5.12
|
8,720 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 25/01/2006 |
5.12
|
8,600 | 5.05 | 5.12 | 5.10 | 0 | 0 | 0 | |
| 24/01/2006 |
5.05
|
16,420 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 23/01/2006 |
5.05
|
11,880 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 20/01/2006 |
5.05
|
6,180 | 5.07 | 5.07 | 5.05 | 0 | 0 | 0 | |
| 19/01/2006 |
5.07
|
7,610 | 5.07 | 5.10 | 5.07 | 0 | 0 | 0 | |
| 18/01/2006 |
5.07
|
22,440 | 5.05 | 5.07 | 5.03 | 0 | 0 | 0 | |
| 17/01/2006 |
5.05
|
3,030 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 13/01/2006 |
5.05
|
9,630 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 12/01/2006 |
5.05
|
4,870 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 11/01/2006 |
5.05
|
12,810 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 10/01/2006 |
5.05
|
15,300 | 5.03 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 09/01/2006: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 09/01/2006 |
5.03
|
17,210 | 5.03 | 5.05 | 5.03 | 0 | 0 | 0 | |
| 06/01/2006 |
5.03
|
13,260 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 05/01/2006 |
5.03
|
14,320 | 5.05 | 5.07 | 5.03 | 0 | 0 | 0 | |
| 04/01/2006 |
5.05
|
15,870 | 4.99 | 5.05 | 5.03 | 0 | 0 | 0 | |
| 03/01/2006 |
4.99
|
2,950 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 30/12/2005 |
4.99
|
7,650 | 4.99 | 5.03 | 4.99 | 0 | 0 | 0 | |
| 29/12/2005 |
4.99
|
16,340 | 4.90 | 4.99 | 4.92 | 0 | 0 | 0 | |
| 28/12/2005 |
4.90
|
5,130 | 4.92 | 4.92 | 4.90 | 0 | 0 | 0 | |
| 27/12/2005 |
4.92
|
20,870 | 4.97 | 4.97 | 4.92 | 0 | 0 | 0 | |
| 26/12/2005 |
4.97
|
14,050 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 23/12/2005 |
4.97
|
9,060 | 4.99 | 4.99 | 4.97 | 0 | 0 | 0 | |
| 22/12/2005 |
4.99
|
4,400 | 5.01 | 5.03 | 4.99 | 0 | 0 | 0 | |
| 21/12/2005 |
5.01
|
3,650 | 4.99 | 5.01 | 5.01 | 0 | 0 | 0 | |
| 20/12/2005 |
4.99
|
43,750 | 5.05 | 5.05 | 4.99 | 0 | 0 | 0 | |
| 19/12/2005 |
5.05
|
34,630 | 5.03 | 5.05 | 5.05 | 0 | 0 | 0 | |
| 16/12/2005 |
5.03
|
7,710 | 5.01 | 5.03 | 5.01 | 0 | 0 | 0 | |
| 15/12/2005 |
5.01
|
12,510 | 4.97 | 5.05 | 5.01 | 0 | 0 | 0 | |
| 14/12/2005 |
4.97
|
18,080 | 4.99 | 4.99 | 4.92 | 0 | 0 | 0 | |
| 13/12/2005 |
4.99
|
26,790 | 5.09 | 5.09 | 4.99 | 0 | 0 | 0 | |
| 12/12/2005 |
5.09
|
4,880 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 09/12/2005 |
5.09
|
2,710 | 5.07 | 5.09 | 5.07 | 0 | 0 | 0 | |
| 08/12/2005 |
5.07
|
4,810 | 5.03 | 5.09 | 5.07 | 0 | 0 | 0 | |
| 07/12/2005 |
5.03
|
10,040 | 5.07 | 5.14 | 5.03 | 0 | 0 | 0 | |
| 06/12/2005 |
5.07
|
5,250 | 5.12 | 5.12 | 5.07 | 0 | 0 | 0 | |
| 05/12/2005 |
5.12
|
11,690 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 | |
| 02/12/2005 |
5.12
|
12,650 | 5.09 | 5.12 | 5.09 | 0 | 0 | 0 | |
| 01/12/2005 |
5.09
|
22,140 | 5.12 | 5.12 | 5.09 | 0 | 0 | 0 | |
| 30/11/2005 |
5.12
|
25,130 | 5.03 | 5.12 | 5.09 | 0 | 0 | 0 | |
| 29/11/2005 |
5.03
|
30,450 | 5.09 | 5.09 | 5.03 | 0 | 0 | 0 | |
| 28/11/2005 |
5.09
|
11,970 | 5.09 | 5.12 | 5.09 | 0 | 0 | 0 | |
| 25/11/2005 |
5.09
|
24,140 | 4.99 | 5.09 | 4.99 | 0 | 0 | 0 | |
| 24/11/2005 |
4.99
|
15,220 | 5.03 | 5.03 | 4.99 | 0 | 0 | 0 | |
| 23/11/2005 |
5.03
|
52,500 | 5.07 | 5.07 | 5.03 | 0 | 0 | 0 | |
| 22/11/2005 |
5.07
|
31,760 | 5.12 | 5.12 | 5.07 | 0 | 0 | 0 | |
| 21/11/2005 |
5.12
|
9,910 | 5.16 | 5.18 | 5.12 | 0 | 0 | 0 | |