| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-20) |
-3 | -5.61% | 10,013,100 | 34,897 | 0 |
50.20
53.50
50.40
|
|
2 tháng
(2026-04-20) |
-6.28 | -11.06% | 26,489,400 | 64,980 | 0 |
50.20
56.78
50.40
|
|
3 tháng
(2026-03-23) |
-6.02 | -10.65% | 58,019,900 | -1,138 | 0 |
50.20
62.35
50.40
|
|
6 tháng
(2025-12-22) |
-2.47 | -4.67% | 104,476,100 | -2,638 | 0.3 |
50.17
62.35
50.40
|
|
12 tháng
(2025-06-24) |
-6.24 | -10.99% | 198,430,900 | 53,362 | 4.1 |
50.17
62.35
50.40
|
|
24 tháng
(2024-07-01) |
3.89 | 8.34% | 388,284,400 | -35,330 | -2.0 |
45.39
62.35
50.40
|
|
36 tháng
(2023-07-05) |
9.11 | 22% | 581,091,200 | -262,177 | -15.4 |
32.73
62.35
50.40
|
|
60 tháng
(2021-07-15) |
26.81 | 113.15% | 946,880,200 | -366,052 | -34.9 |
23.51
62.35
50.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/08/2005 |
1.15
|
70,540 | 1.14 | 1.15 | 1.15 | 0 | 0 | 0 | |
| 11/08/2005 |
1.14
|
72,470 | 1.13 | 1.14 | 1.14 | 0 | 0 | 0 | |
| 10/08/2005 |
1.13
|
51,870 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 | |
| 09/08/2005 |
1.13
|
71,670 | 1.13 | 1.13 | 1.13 | 0 | 0 | 0 | |
| 08/08/2005 |
1.13
|
71,750 | 1.14 | 1.14 | 1.13 | 0 | 0 | 0 | |
| 05/08/2005 |
1.14
|
112,970 | 1.18 | 1.18 | 1.14 | 0 | 0 | 0 | |
| 04/08/2005 |
1.18
|
205,070 | 1.12 | 1.18 | 1.17 | 0 | 0 | 0 | |
| 03/08/2005 |
1.12
|
104,020 | 1.10 | 1.12 | 1.11 | 0 | 0 | 0 | |
| 02/08/2005 |
1.10
|
35,310 | 1.09 | 1.10 | 1.09 | 0 | 0 | 0 | |
| 01/08/2005 |
1.09
|
43,750 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 | |
| 29/07/2005 |
1.09
|
29,620 | 1.08 | 1.09 | 1.08 | 0 | 0 | 0 | |
| 28/07/2005 |
1.08
|
10,170 | 1.09 | 1.09 | 1.08 | 0 | 0 | 0 | |
| 27/07/2005 |
1.09
|
14,760 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 | |
| 26/07/2005 |
1.09
|
24,410 | 1.10 | 1.10 | 1.09 | 0 | 0 | 0 | |
| 25/07/2005 |
1.10
|
37,150 | 1.09 | 1.10 | 1.10 | 0 | 0 | 0 | |
| 22/07/2005 |
1.09
|
15,050 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 | |
| 21/07/2005 |
1.09
|
23,370 | 1.10 | 1.10 | 1.09 | 0 | 0 | 0 | |
| 20/07/2005 |
1.10
|
3,750 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 | |
| 19/07/2005 |
1.10
|
12,070 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 | |
| 18/07/2005 |
1.10
|
8,820 | 1.11 | 1.11 | 1.10 | 0 | 0 | 0 | |
| 15/07/2005 |
1.11
|
8,330 | 1.10 | 1.11 | 1.10 | 0 | 0 | 0 | |
| 14/07/2005 |
1.10
|
23,900 | 1.11 | 1.11 | 1.10 | 0 | 0 | 0 | |
| 13/07/2005 |
1.11
|
7,830 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 12/07/2005 |
1.11
|
35,550 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 11/07/2005 |
1.11
|
33,880 | 1.10 | 1.11 | 1.10 | 0 | 0 | 0 | |
| 08/07/2005 |
1.10
|
14,740 | 1.09 | 1.10 | 1.09 | 0 | 0 | 0 | |
| 07/07/2005 |
1.09
|
25,210 | 1.10 | 1.10 | 1.09 | 0 | 0 | 0 | |
| 06/07/2005: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 06/07/2005 |
1.10
|
46,460 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 | |
| 05/07/2005 |
1.10
|
30,480 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 | |
| 04/07/2005 |
1.10
|
48,960 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 | |
| 01/07/2005 |
1.10
|
23,580 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 | |
| 30/06/2005 |
1.10
|
35,420 | 1.10 | 1.11 | 1.10 | 0 | 0 | 0 | |
| 29/06/2005 |
1.10
|
39,600 | 1.09 | 1.10 | 1.09 | 0 | 0 | 0 | |
| 28/06/2005 |
1.09
|
26,840 | 1.10 | 1.10 | 1.09 | 0 | 0 | 0 | |
| 27/06/2005 |
1.10
|
2,510 | 1.10 | 1.10 | 1.09 | 0 | 0 | 0 | |
| 24/06/2005 |
1.10
|
17,650 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 | |
| 23/06/2005 |
1.10
|
43,740 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 | |
| 22/06/2005 |
1.10
|
27,220 | 1.09 | 1.10 | 1.10 | 0 | 0 | 0 | |
| 21/06/2005 |
1.09
|
33,820 | 1.10 | 1.10 | 1.09 | 0 | 0 | 0 | |
| 20/06/2005 |
1.10
|
41,790 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 | |
| 17/06/2005 |
1.10
|
16,130 | 1.09 | 1.10 | 1.10 | 0 | 0 | 0 | |
| 16/06/2005 |
1.09
|
30,770 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 | |
| 15/06/2005 |
1.09
|
34,030 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 | |
| 14/06/2005 |
1.09
|
20,520 | 1.10 | 1.10 | 1.09 | 0 | 0 | 0 | |
| 13/06/2005 |
1.10
|
12,820 | 1.09 | 1.10 | 1.10 | 0 | 0 | 0 | |
| 10/06/2005 |
1.09
|
32,420 | 1.10 | 1.10 | 1.09 | 0 | 0 | 0 | |
| 09/06/2005 |
1.10
|
18,820 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 | |
| 08/06/2005 |
1.10
|
23,980 | 1.11 | 1.11 | 1.10 | 0 | 0 | 0 | |
| 07/06/2005 |
1.11
|
68,600 | 1.09 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 06/06/2005 |
1.09
|
32,750 | 1.08 | 1.09 | 1.08 | 0 | 0 | 0 | |
| 03/06/2005 |
1.08
|
20,010 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 | |
| 02/06/2005 |
1.08
|
6,070 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 | |
| 01/06/2005 |
1.08
|
14,900 | 1.07 | 1.08 | 1.06 | 0 | 0 | 0 | |
| 31/05/2005 |
1.07
|
7,220 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
| 30/05/2005 |
1.07
|
6,290 | 1.06 | 1.07 | 1.06 | 0 | 0 | 0 | |
| 27/05/2005 |
1.06
|
6,840 | 1.07 | 1.07 | 1.06 | 0 | 0 | 0 | |
| 26/05/2005 |
1.07
|
20,840 | 1.07 | 1.07 | 1.06 | 0 | 0 | 0 | |
| 25/05/2005 |
1.07
|
2,960 | 1.06 | 1.07 | 1.07 | 0 | 0 | 0 | |
| 24/05/2005 |
1.06
|
17,310 | 1.06 | 1.07 | 1.06 | 0 | 0 | 0 | |
| 23/05/2005 |
1.06
|
7,490 | 1.07 | 1.07 | 1.06 | 0 | 0 | 0 | |
| 20/05/2005 |
1.07
|
9,050 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
| 19/05/2005 |
1.07
|
1,660 | 1.06 | 1.07 | 1.06 | 0 | 0 | 0 | |
| 18/05/2005 |
1.06
|
27,880 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 | |
| 17/05/2005 |
1.06
|
29,970 | 1.06 | 1.06 | 1.06 | 0 | 0 | 0 | |
| 16/05/2005 |
1.06
|
17,500 | 1.07 | 1.07 | 1.06 | 0 | 0 | 0 | |
| 13/05/2005 |
1.07
|
20,900 | 1.06 | 1.07 | 1.07 | 0 | 0 | 0 | |
| 12/05/2005 |
1.06
|
38,930 | 1.07 | 1.07 | 1.06 | 0 | 0 | 0 | |
| 11/05/2005 |
1.07
|
13,550 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
| 10/05/2005 |
1.07
|
57,200 | 1.08 | 1.08 | 1.07 | 0 | 0 | 0 | |
| 09/05/2005 |
1.08
|
14,550 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 | |
| 06/05/2005 |
1.08
|
9,690 | 1.07 | 1.08 | 1.08 | 0 | 0 | 0 | |
| 05/05/2005 |
1.07
|
28,640 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
| 04/05/2005 |
1.07
|
19,860 | 1.08 | 1.08 | 1.07 | 0 | 0 | 0 | |
| 29/04/2005 |
1.08
|
16,100 | 1.08 | 1.08 | 1.08 | 0 | 0 | 0 | |
| 28/04/2005 |
1.08
|
37,990 | 1.09 | 1.09 | 1.08 | 0 | 0 | 0 | |
| 27/04/2005 |
1.09
|
23,600 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 | |
| 26/04/2005 |
1.09
|
27,350 | 1.10 | 1.10 | 1.09 | 0 | 0 | 0 | |
| 25/04/2005 |
1.10
|
26,140 | 1.10 | 1.10 | 1.10 | 0 | 0 | 0 | |
| 22/04/2005 |
1.10
|
30,050 | 1.09 | 1.11 | 1.10 | 0 | 0 | 0 | |
| 21/04/2005 |
1.09
|
32,070 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 | |
| 20/04/2005 |
1.09
|
51,890 | 1.09 | 1.09 | 1.09 | 0 | 0 | 0 | |
| 19/04/2005 |
1.09
|
79,390 | 1.10 | 1.10 | 1.09 | 0 | 0 | 0 | |
| 18/04/2005 |
1.10
|
39,760 | 1.11 | 1.11 | 1.10 | 0 | 0 | 0 | |
| 15/04/2005 |
1.11
|
28,550 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 14/04/2005 |
1.11
|
11,380 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 13/04/2005 |
1.11
|
16,140 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 12/04/2005 |
1.11
|
57,580 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 11/04/2005 |
1.11
|
48,740 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 08/04/2005 |
1.11
|
33,940 | 1.10 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 07/04/2005 |
1.10
|
45,400 | 1.10 | 1.10 | 1.09 | 0 | 0 | 0 | |
| 06/04/2005 |
1.10
|
80,500 | 1.11 | 1.11 | 1.10 | 0 | 0 | 0 | |
| 05/04/2005 |
1.11
|
49,880 | 1.11 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 04/04/2005 |
1.11
|
74,240 | 1.10 | 1.11 | 1.11 | 0 | 0 | 0 | |
| 01/04/2005 |
1.10
|
164,370 | 1.11 | 1.11 | 1.10 | 0 | 0 | 0 | |
| 31/03/2005 |
1.11
|
182,140 | 1.07 | 1.11 | 1.08 | 0 | 0 | 0 | |
| 30/03/2005 |
1.07
|
90,170 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
| 29/03/2005 |
1.07
|
116,760 | 1.06 | 1.07 | 1.07 | 0 | 0 | 0 | |
| 28/03/2005 |
1.06
|
128,290 | 1.07 | 1.07 | 1.06 | 0 | 0 | 0 | |
| 25/03/2005 |
1.07
|
122,510 | 1.06 | 1.09 | 1.07 | 0 | 0 | 0 | |
| 24/03/2005 |
1.06
|
124,930 | 1.04 | 1.06 | 1.06 | 0 | 0 | 0 | |