| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
0.30 | 2.27% | 303,200 | 0 | 0 |
12.70
15.90
13.60
|
|
2 tháng
(2026-01-16) |
-0.70 | -4.93% | 653,900 | -2,400 | -0.0 |
11.60
15.90
13.60
|
|
3 tháng
(2025-12-17) |
-4.30 | -24.16% | 1,442,400 | -7,400 | -0.1 |
11.60
19.50
13.60
|
|
6 tháng
(2025-09-18) |
4.50 | 50% | 2,012,300 | -31,000 | -0.5 |
7.70
29.80
13.60
|
|
12 tháng
(2025-03-24) |
4.50 | 50% | 2,294,700 | -23,734 | -0.5 |
7
29.80
13.60
|
|
24 tháng
(2024-03-27) |
4.50 | 50% | 3,735,252 | -11,021 | -0.4 |
7
29.80
13.60
|
|
36 tháng
(2023-04-03) |
1.83 | 15.64% | 4,362,834 | -126,313 | -1.5 |
7
29.80
13.60
|
|
60 tháng
(2021-04-12) |
3.66 | 37.15% | 6,034,564 | -24,517 | -0.2 |
7
29.80
13.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 22/02/2006 |
8.67
|
3,710 | 8.72 | 8.72 | 8.67 | 0 | 0 | 0 | |
| 21/02/2006 |
8.72
|
5,490 | 8.67 | 8.80 | 8.72 | 0 | 0 | 0 | |
| 20/02/2006 |
8.67
|
770 | 8.42 | 8.67 | 8.67 | 0 | 0 | 0 | |
| 17/02/2006 |
8.42
|
2,700 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 | |
| 16/02/2006 |
8.42
|
1,100 | 8.42 | 8.42 | 8.30 | 0 | 0 | 0 | |
| 15/02/2006 |
8.42
|
210 | 8.30 | 8.42 | 8.30 | 0 | 0 | 0 | |
| 14/02/2006 |
8.30
|
1,040 | 8.55 | 8.55 | 8.30 | 0 | 0 | 0 | |
| 13/02/2006 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 10/02/2006 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 09/02/2006 |
8.55
|
0 | 8.55 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 08/02/2006 |
8.55
|
500 | 8.30 | 8.55 | 8.55 | 0 | 0 | 0 | |
| 07/02/2006 |
8.30
|
1,180 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 | |
| 06/02/2006 |
8.30
|
650 | 8.17 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 27/01/2006 |
8.17
|
1,580 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 26/01/2006 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 25/01/2006 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 24/01/2006 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 23/01/2006 |
8.17
|
5,550 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 20/01/2006 |
8.17
|
3,500 | 8.20 | 8.20 | 8.17 | 0 | 0 | 0 | |
| 19/01/2006 |
8.20
|
150 | 8.22 | 8.22 | 8.20 | 0 | 0 | 0 | |
| 18/01/2006 |
8.22
|
20 | 7.84 | 8.22 | 7.84 | 0 | 0 | 0 | |
| 17/01/2006 |
7.84
|
500 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 13/01/2006 |
7.84
|
0 | 7.84 | 7.84 | 7.84 | 0 | 0 | 0 | |
| 12/01/2006 |
7.84
|
10 | 8.25 | 8.25 | 7.84 | 0 | 0 | 0 | |
| 11/01/2006 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 10/01/2006 |
8.25
|
0 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 09/01/2006 |
8.25
|
600 | 8.27 | 8.30 | 8.25 | 0 | 0 | 0 | |
| 06/01/2006 |
8.27
|
510 | 8.30 | 8.30 | 8.27 | 0 | 0 | 0 | |
| 05/01/2006 |
8.30
|
210 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 04/01/2006 |
8.30
|
10 | 8.27 | 8.30 | 8.27 | 0 | 0 | 0 | |
| 03/01/2006 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 30/12/2005 |
8.27
|
690 | 8.27 | 8.30 | 8.27 | 0 | 0 | 0 | |
| 29/12/2005 |
8.27
|
0 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
| 28/12/2005 |
8.27
|
390 | 8.25 | 8.27 | 8.25 | 0 | 0 | 0 | |
| 27/12/2005 |
8.25
|
1,000 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 26/12/2005 |
8.25
|
1,600 | 8.17 | 8.25 | 8.17 | 0 | 0 | 0 | |
| 23/12/2005 |
8.17
|
1,420 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 22/12/2005 |
8.17
|
220 | 8.25 | 8.25 | 8.17 | 0 | 0 | 0 | |
| 21/12/2005 |
8.25
|
210 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 20/12/2005 |
8.25
|
30 | 8.30 | 8.37 | 8.25 | 0 | 0 | 0 | |
| 19/12/2005 |
8.30
|
100 | 8.04 | 8.30 | 8.30 | 0 | 0 | 0 | |
| 16/12/2005 |
8.04
|
800 | 8.25 | 8.25 | 8.04 | 0 | 0 | 0 | |
| 15/12/2005 |
8.25
|
180 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 14/12/2005: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 14/12/2005 |
8.25
|
180 | 8.25 | 8.42 | 8.25 | 0 | 0 | 0 | |
| 13/12/2005 |
8.25
|
50 | 8.25 | 8.25 | 8.25 | 0 | 0 | 0 | |
| 12/12/2005 |
8.25
|
290 | 8.37 | 8.37 | 8.25 | 0 | 0 | 0 | |
| 09/12/2005 |
8.37
|
20 | 8.25 | 8.52 | 8.37 | 0 | 0 | 0 | |
| 08/12/2005 |
8.25
|
260 | 8.12 | 8.25 | 8.12 | 0 | 0 | 0 | |
| 07/12/2005 |
8.12
|
2,010 | 8.34 | 8.34 | 8.02 | 0 | 0 | 0 | |
| 06/12/2005 |
8.34
|
30 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 05/12/2005 |
8.34
|
220 | 8.25 | 8.37 | 8.34 | 0 | 0 | 0 | |
| 02/12/2005 |
8.25
|
290 | 8.22 | 8.25 | 8.22 | 0 | 0 | 0 | |
| 01/12/2005 |
8.22
|
20 | 8.10 | 8.22 | 8.10 | 0 | 0 | 0 | |
| 30/11/2005 |
8.10
|
10 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 29/11/2005 |
8.10
|
200 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 | |
| 28/11/2005 |
8.10
|
80 | 7.73 | 8.10 | 7.73 | 0 | 0 | 0 | |
| 25/11/2005 |
7.73
|
310 | 7.73 | 7.73 | 7.73 | 0 | 0 | 0 | |
| 24/11/2005 |
7.73
|
470 | 8.12 | 8.12 | 7.73 | 0 | 0 | 0 | |
| 23/11/2005 |
8.12
|
480 | 8.34 | 8.34 | 8.02 | 0 | 0 | 0 | |
| 22/11/2005 |
8.34
|
30 | 8.12 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 21/11/2005 |
8.12
|
30 | 8.25 | 8.25 | 8.12 | 0 | 0 | 0 | |
| 18/11/2005 |
8.25
|
1,290 | 8.17 | 8.25 | 8.17 | 0 | 0 | 0 | |
| 17/11/2005 |
8.17
|
1,300 | 8.37 | 8.37 | 8.17 | 0 | 0 | 0 | |
| 16/11/2005 |
8.37
|
510 | 8.37 | 8.37 | 8.12 | 0 | 0 | 0 | |
| 15/11/2005 |
8.37
|
1,030 | 8.39 | 8.39 | 8.37 | 0 | 0 | 0 | |
| 14/11/2005 |
8.39
|
60 | 8.49 | 8.49 | 8.39 | 0 | 0 | 0 | |
| 11/11/2005 |
8.49
|
150 | 8.62 | 8.62 | 8.49 | 0 | 0 | 0 | |
| 10/11/2005 |
8.62
|
100 | 8.37 | 8.62 | 8.47 | 0 | 0 | 0 | |
| 09/11/2005 |
8.37
|
1,000 | 8.64 | 8.64 | 8.37 | 0 | 0 | 0 | |
| 08/11/2005 |
8.64
|
20 | 8.62 | 8.86 | 8.64 | 0 | 0 | 0 | |
| 07/11/2005 |
8.62
|
50 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 04/11/2005 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 03/11/2005 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 02/11/2005 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 01/11/2005 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 31/10/2005 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 | |
| 28/10/2005 |
8.62
|
910 | 8.25 | 8.64 | 8.62 | 0 | 0 | 0 | |
| 27/10/2005 |
8.25
|
1,000 | 8.42 | 8.42 | 8.25 | 0 | 0 | 0 | |
| 26/10/2005 |
8.42
|
4,610 | 8.86 | 8.86 | 8.42 | 0 | 0 | 0 | |
| 25/10/2005 |
8.86
|
380 | 9.06 | 9.06 | 8.86 | 0 | 0 | 0 | |
| 24/10/2005 |
9.06
|
0 | 9.06 | 9.06 | 9.06 | 0 | 0 | 0 | |
| 21/10/2005 |
9.06
|
1,230 | 9.16 | 9.16 | 9.06 | 0 | 0 | 0 | |
| 20/10/2005 |
9.16
|
2,340 | 9.11 | 9.16 | 9.13 | 0 | 0 | 0 | |
| 19/10/2005 |
9.11
|
260 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 18/10/2005 |
9.11
|
9,290 | 8.86 | 9.11 | 9.11 | 0 | 0 | 0 | |
| 17/10/2005 |
8.86
|
910 | 8.64 | 8.86 | 8.69 | 0 | 0 | 0 | |
| 14/10/2005 |
8.64
|
3,890 | 8.25 | 8.64 | 8.64 | 0 | 0 | 0 | |
| 13/10/2005 |
8.25
|
210 | 8.20 | 8.25 | 8.20 | 0 | 0 | 0 | |
| 12/10/2005 |
8.20
|
770 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 11/10/2005 |
8.20
|
10 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 10/10/2005 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 | |
| 07/10/2005 |
8.20
|
470 | 8.20 | 8.20 | 8.12 | 0 | 0 | 0 | |
| 06/10/2005 |
8.20
|
1,020 | 8.12 | 8.20 | 8.12 | 0 | 0 | 0 | |
| 05/10/2005 |
8.12
|
1,680 | 8.12 | 8.25 | 8.12 | 0 | 0 | 0 | |
| 04/10/2005 |
8.12
|
1,310 | 8.12 | 8.12 | 8.12 | 0 | 0 | 0 | |
| 03/10/2005 |
8.12
|
1,130 | 8.34 | 8.34 | 8.12 | 0 | 0 | 0 | |
| 30/09/2005 |
8.34
|
1,830 | 7.95 | 8.34 | 8.34 | 0 | 0 | 0 | |
| 29/09/2005 |
7.95
|
200 | 7.93 | 7.95 | 7.93 | 0 | 0 | 0 | |
| 28/09/2005 |
7.93
|
1,000 | 8.00 | 8.07 | 7.93 | 0 | 0 | 0 | |
| 27/09/2005 |
8.00
|
120 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 | |