| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-04) |
-0.50 | -5.56% | 25,900 | 0 | 0 |
8.40
10.70
10.50
|
|
2 tháng
(2026-08-05) |
0.10 | 1.19% | 67,100 | 0 | 0 |
8.40
10.70
10.50
|
|
3 tháng
(2026-07-06) |
-0.50 | -5.56% | 82,400 | 0 | 0 |
8.20
10.70
10.50
|
|
6 tháng
(2026-04-07) |
-0.50 | -5.56% | 162,700 | -500 | 0.0 |
8.20
10.70
10.50
|
|
12 tháng
(2025-10-09) |
1.30 | 18.06% | 364,200 | -22,200 | -0.2 |
7.02
10.70
10.50
|
|
24 tháng
(2024-10-14) |
-0.61 | -6.69% | 1,663,755 | -221,400 | -1.7 |
4.95
11.07
10.50
|
|
36 tháng
(2023-10-20) |
-1.73 | -16.88% | 1,808,666 | -244,400 | -2.0 |
4.95
11.07
10.50
|
|
60 tháng
(2021-11-01) |
-2.70 | -24.09% | 2,703,025 | -144,470 | -0.6 |
4.95
12.78
10.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 16/04/2008 |
4.78
|
1,000 | 4.87 | 4.87 | 4.78 | 0 | 0 | 0 | |
| 11/04/2008 |
4.87
|
8,420 | 4.96 | 4.96 | 4.87 | 0 | 0 | 0 | |
| 10/04/2008 |
4.96
|
1,350 | 5.06 | 5.06 | 4.96 | 0 | 0 | 0 | |
| 09/04/2008 |
5.06
|
38,440 | 5.15 | 5.15 | 5.06 | 0 | 1,000 | 0 | |
| 08/04/2008 |
5.15
|
61,760 | 5.21 | 5.30 | 5.12 | 0 | 5,600 | 0 | |
| 07/04/2008 |
5.21
|
1,560 | 5.12 | 5.21 | 5.21 | 0 | 300 | 0 | |
| 04/04/2008 |
5.12
|
10,300 | 5.09 | 5.12 | 5.12 | 0 | 10,000 | 0 | |
| 03/04/2008 |
5.09
|
290 | 5.06 | 5.09 | 5.09 | 0 | 0 | 0 | |
| 02/04/2008 |
5.06
|
2,330 | 5.03 | 5.06 | 5.06 | 0 | 0 | 0 | |
| 01/04/2008 |
5.03
|
10,120 | 4.99 | 5.03 | 5.03 | 0 | 0 | 0 | |
| 31/03/2008 |
4.99
|
2,000 | 4.96 | 4.99 | 4.99 | 0 | 0 | 0 | |
| 28/03/2008 |
4.96
|
610 | 4.93 | 4.96 | 4.96 | 0 | 0 | 0 | |
| 27/03/2008 |
4.93
|
400 | 4.90 | 4.93 | 4.90 | 0 | 0 | 0 | |
| 26/03/2008 |
4.90
|
25,710 | 4.69 | 4.90 | 4.47 | 5,000 | 17,540 | 0 | |
| 25/03/2008 |
4.69
|
26,400 | 4.93 | 4.93 | 4.69 | 5,000 | 4,000 | 0 | |
| 24/03/2008 |
4.93
|
8,500 | 5.18 | 5.18 | 4.93 | 0 | 2,080 | 0 | |
| 21/03/2008 |
5.18
|
11,190 | 5.40 | 5.40 | 5.18 | 5,000 | 0 | 0 | |
| 20/03/2008 |
5.40
|
19,760 | 5.67 | 5.86 | 5.40 | 0 | 5,250 | 0 | |
| 19/03/2008 |
5.67
|
31,660 | 5.95 | 6.23 | 5.67 | 150 | 19,390 | 0 | |
| 18/03/2008 |
5.95
|
18,730 | 6.26 | 6.26 | 5.95 | 0 | 0 | 0 | |
| 17/03/2008 |
6.26
|
11,920 | 6.47 | 6.47 | 6.17 | 0 | 0 | 0 | |
| 14/03/2008 |
6.47
|
16,020 | 6.72 | 6.72 | 6.41 | 0 | 0 | 0 | |
| 13/03/2008 |
6.72
|
14,160 | 7.00 | 7.25 | 6.66 | 0 | 0 | 0 | |
| 12/03/2008 |
7.00
|
29,120 | 6.78 | 7.06 | 6.51 | 0 | 0 | 0 | |
| 11/03/2008 |
6.78
|
12,100 | 6.88 | 6.88 | 6.60 | 0 | 0 | 0 | |
| 10/03/2008 |
6.88
|
68,040 | 6.60 | 6.91 | 6.78 | 6,300 | 200 | 0 | |
| 07/03/2008 |
6.60
|
1,080 | 6.29 | 6.60 | 6.60 | 0 | 0 | 0 | |
| 06/03/2008 |
6.29
|
520 | 6.01 | 6.29 | 6.29 | 0 | 0 | 0 | |
| 05/03/2008 |
6.01
|
11,700 | 5.86 | 6.01 | 5.58 | 0 | 0 | 0 | |
| 04/03/2008 |
5.86
|
17,640 | 6.17 | 6.17 | 5.86 | 0 | 0 | 0 | |
| 03/03/2008 |
6.17
|
13,110 | 6.32 | 6.32 | 6.01 | 0 | 0 | 0 | |
| 29/02/2008 |
6.32
|
39,270 | 6.63 | 6.63 | 6.32 | 0 | 10,820 | 0 | |
| 28/02/2008 |
6.63
|
1,830 | 6.94 | 6.94 | 6.63 | 0 | 920 | 0 | |
| 27/02/2008 |
6.94
|
10,860 | 7.25 | 7.25 | 6.94 | 0 | 0 | 0 | |
| 26/02/2008 |
7.25
|
9,710 | 7.37 | 7.37 | 7.03 | 0 | 0 | 0 | |
| 25/02/2008 |
7.37
|
10,330 | 7.03 | 7.37 | 7.09 | 2,000 | 0 | 0 | |
| 22/02/2008 |
7.03
|
39,840 | 7.40 | 7.40 | 7.03 | 0 | 500 | 0 | |
| 21/02/2008 |
7.40
|
35,540 | 7.06 | 7.40 | 6.72 | 0 | 0 | 0 | |
| 20/02/2008 |
7.06
|
14,940 | 7.40 | 7.46 | 7.06 | 0 | 0 | 0 | |
| 19/02/2008 |
7.40
|
24,600 | 7.12 | 7.40 | 6.78 | 0 | 0 | 0 | |
| 18/02/2008 |
7.12
|
20,900 | 7.31 | 7.31 | 7.00 | 0 | 0 | 0 | |
| 15/02/2008 |
7.31
|
8,080 | 7.40 | 7.52 | 7.09 | 200 | 0 | 0 | |
| 14/02/2008 |
7.40
|
12,060 | 7.40 | 7.74 | 7.28 | 0 | 0 | 0 | |
| 13/02/2008 |
7.40
|
23,970 | 7.62 | 7.95 | 7.31 | 0 | 0 | 0 | |
| 12/02/2008 |
7.62
|
9,010 | 7.92 | 7.92 | 7.62 | 0 | 0 | 0 | |
| 01/02/2008 |
7.92
|
18,370 | 7.55 | 7.92 | 7.55 | 500 | 0 | 0 | |
| 31/01/2008 |
7.55
|
18,040 | 7.55 | 7.68 | 7.34 | 0 | 0 | 0 | |
| 30/01/2008 |
7.55
|
14,600 | 7.21 | 7.55 | 7.55 | 0 | 500 | 0 | |
| 29/01/2008 |
7.21
|
12,790 | 7.09 | 7.21 | 7.09 | 0 | 0 | 0 | |
| 28/01/2008 |
7.09
|
8,910 | 7.09 | 7.09 | 6.94 | 0 | 1,200 | 0 | |
| 25/01/2008 |
7.09
|
10,100 | 6.91 | 7.21 | 6.69 | 0 | 0 | 0 | |
| 24/01/2008 |
6.91
|
11,050 | 6.78 | 7.09 | 6.91 | 0 | 0 | 0 | |
| 23/01/2008 |
6.78
|
1,920 | 6.75 | 7.06 | 6.60 | 0 | 100 | 0 | |
| 22/01/2008 |
6.75
|
25,850 | 7.09 | 7.21 | 6.75 | 1,620 | 0 | 0 | |
| 21/01/2008 |
7.09
|
3,150 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 | |
| 18/01/2008 |
7.09
|
17,200 | 7.09 | 7.18 | 6.81 | 0 | 0 | 0 | |
| 17/01/2008 |
7.09
|
11,340 | 7.25 | 7.46 | 7.09 | 0 | 0 | 0 | |
| 16/01/2008 |
7.25
|
12,410 | 6.91 | 7.25 | 7.25 | 0 | 0 | 0 | |
| 15/01/2008 |
6.91
|
9,800 | 7.25 | 7.25 | 6.91 | 0 | 0 | 0 | |
| 14/01/2008 |
7.25
|
4,730 | 7.37 | 7.40 | 7.09 | 0 | 0 | 0 | |
| 11/01/2008 |
7.37
|
9,420 | 7.40 | 7.40 | 7.25 | 0 | 6,200 | 0 | |
| 10/01/2008 |
7.40
|
4,290 | 7.71 | 7.71 | 7.40 | 0 | 800 | 0 | |
| 09/01/2008 |
7.71
|
8,250 | 8.02 | 8.20 | 7.71 | 0 | 0 | 0 | |
| 08/01/2008 |
8.02
|
5,600 | 8.11 | 8.51 | 8.02 | 0 | 0 | 0 | |
| 07/01/2008 |
8.11
|
9,960 | 8.48 | 8.48 | 8.08 | 0 | 0 | 0 | |
| 04/01/2008 |
8.48
|
16,550 | 8.45 | 8.48 | 8.48 | 0 | 4,500 | 0 | |
| 03/01/2008 |
8.45
|
9,800 | 8.36 | 8.57 | 8.45 | 300 | 500 | 0 | |
| 02/01/2008 |
8.36
|
12,160 | 8.32 | 8.36 | 8.32 | 0 | 1,090 | 0 | |
| 28/12/2007 |
8.32
|
5,520 | 8.73 | 8.85 | 8.32 | 0 | 850 | 0 | |
| 27/12/2007 |
8.73
|
6,860 | 8.36 | 8.73 | 8.32 | 0 | 1,060 | 0 | |
| 26/12/2007: Cổ tức tiền mặt tỉ lệ: 5% Quyền mua cổ phiếu: 10/4.5 Giá: 10 (Volume + 45%, Ratio=0.45) | |||||||||
| 26/12/2007 |
8.36
|
24,430 | 8.72 | 8.79 | 8.32 | 0 | 0 | 0 | |
| 25/12/2007 |
8.72
|
14,470 | 8.79 | 8.79 | 8.48 | 200 | 1,200 | 0 | |
| 24/12/2007 |
8.79
|
15,410 | 9.07 | 9.07 | 8.79 | 0 | 1,950 | 0 | |
| 21/12/2007 |
9.07
|
15,040 | 8.95 | 9.07 | 8.69 | 0 | 0 | 0 | |
| 20/12/2007 |
8.95
|
6,550 | 9.07 | 9.07 | 8.95 | 300 | 0 | 0 | |
| 19/12/2007 |
9.07
|
17,860 | 8.74 | 9.07 | 8.84 | 700 | 600 | 0 | |
| 18/12/2007 |
8.74
|
17,540 | 8.86 | 8.86 | 8.60 | 810 | 0 | 0 | |
| 17/12/2007 |
8.86
|
7,000 | 9.19 | 9.19 | 8.84 | 400 | 0 | 0 | |
| 14/12/2007 |
9.19
|
61,930 | 9.19 | 9.40 | 9.19 | 0 | 560 | 0 | |
| 13/12/2007 |
9.19
|
48,850 | 9.21 | 9.26 | 9.19 | 0 | 10,370 | 0 | |
| 12/12/2007 |
9.21
|
8,300 | 9.21 | 9.31 | 8.76 | 0 | 0 | 0 | |
| 11/12/2007 |
9.21
|
12,570 | 9.31 | 9.31 | 8.95 | 0 | 3,520 | 0 | |
| 10/12/2007 |
9.31
|
4,800 | 9.40 | 9.40 | 9.31 | 0 | 0 | 0 | |
| 07/12/2007 |
9.40
|
36,910 | 9.50 | 9.54 | 9.40 | 5,490 | 0 | 0 | |
| 06/12/2007 |
9.50
|
26,410 | 9.54 | 9.54 | 9.45 | 4,000 | 0 | 0 | |
| 05/12/2007 |
9.54
|
49,270 | 9.33 | 9.54 | 9.21 | 0 | 2,000 | 0 | |
| 04/12/2007 |
9.33
|
60,090 | 9.24 | 9.64 | 9.31 | 0 | 300 | 0 | |
| 03/12/2007 |
9.24
|
22,560 | 9.07 | 9.31 | 9.07 | 1,000 | 0 | 0 | |
| 30/11/2007 |
9.07
|
25,420 | 9.24 | 9.26 | 9.00 | 12,500 | 0 | 0 | |
| 29/11/2007 |
9.24
|
10,240 | 9.42 | 9.42 | 9.24 | 4,000 | 0 | 0 | |
| 28/11/2007 |
9.42
|
18,000 | 9.35 | 9.42 | 9.35 | 3,000 | 0 | 0 | |
| 27/11/2007 |
9.35
|
45,740 | 9.19 | 9.64 | 9.17 | 0 | 1,700 | 0 | |
| 26/11/2007 |
9.19
|
45,390 | 8.76 | 9.19 | 9.02 | 9,800 | 0 | 0 | |
| 23/11/2007 |
8.76
|
26,050 | 8.74 | 8.86 | 8.72 | 0 | 0 | 0 | |
| 22/11/2007 |
8.74
|
15,640 | 8.72 | 8.86 | 8.60 | 0 | 0 | 0 | |
| 21/11/2007 |
8.72
|
7,540 | 8.62 | 8.95 | 8.48 | 0 | 1,000 | 0 | |
| 20/11/2007 |
8.62
|
6,220 | 8.98 | 8.98 | 8.62 | 0 | 0 | 0 | |
| 19/11/2007 |
8.98
|
25,820 | 8.79 | 9.19 | 8.72 | 2,500 | 0 | 0 | |
| 16/11/2007 |
8.79
|
39,430 | 8.51 | 8.79 | 8.48 | 500 | 0 | 0 | |
| 15/11/2007 |
8.51
|
57,120 | 8.95 | 9.19 | 8.51 | 0 | 2,000 | 0 | |