| 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) |
-1.70 | -4.62% | 16,100 | 0 | 0 |
33.50
36.80
36.50
|
|
2 tháng
(2026-08-05) |
-1 | -2.77% | 44,500 | 0 | 0 |
33.50
38.30
36.50
|
|
3 tháng
(2026-07-06) |
-0.50 | -1.40% | 164,500 | 0 | 0 |
33.50
38.90
36.50
|
|
6 tháng
(2026-04-07) |
-0.40 | -1.13% | 391,000 | 0 | 0 |
32.60
39.60
36.50
|
|
12 tháng
(2025-10-09) |
4.12 | 13.31% | 785,400 | -3,700 | -0.1 |
30.98
41.01
36.50
|
|
24 tháng
(2024-10-14) |
15.38 | 77.95% | 2,133,940 | -21,100 | -0.9 |
16.79
41.01
36.50
|
|
36 tháng
(2023-10-20) |
14.32 | 68.89% | 3,279,518 | 47,601 | 1.5 |
15.77
41.01
36.50
|
|
60 tháng
(2021-11-01) |
20 | 132.41% | 4,029,207 | -21,749 | -0.9 |
13.68
41.01
36.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 28/11/2007 |
5.74
|
28,200 | 5.62 | 5.78 | 5.65 | 0 | 0 | 0 | |
| 27/11/2007 |
5.62
|
24,400 | 5.75 | 5.84 | 5.54 | 0 | 0 | 0 | |
| 26/11/2007 |
5.75
|
17,800 | 5.57 | 5.75 | 5.62 | 0 | 0 | 0 | |
| 23/11/2007 |
5.57
|
35,300 | 5.65 | 5.73 | 5.54 | 0 | 0 | 0 | |
| 22/11/2007 |
5.65
|
27,700 | 5.63 | 5.78 | 5.41 | 0 | 0 | 0 | |
| 21/11/2007 |
5.63
|
28,200 | 5.62 | 5.65 | 5.41 | 0 | 0 | 0 | |
| 20/11/2007 |
5.62
|
29,000 | 5.74 | 5.78 | 5.59 | 0 | 0 | 0 | |
| 19/11/2007 |
5.74
|
22,700 | 5.65 | 5.84 | 5.59 | 0 | 0 | 0 | |
| 16/11/2007 |
5.65
|
38,700 | 5.78 | 5.78 | 5.62 | 0 | 0 | 0 | |
| 15/11/2007 |
5.78
|
60,000 | 6.00 | 6.14 | 5.65 | 0 | 0 | 0 | |
| 14/11/2007 |
6.00
|
34,600 | 5.41 | 6.00 | 5.22 | 0 | 0 | 0 | |
| 13/11/2007 |
5.41
|
75,600 | 5.71 | 5.89 | 5.41 | 0 | 300 | 0 | |
| 12/11/2007 |
5.71
|
40,900 | 6.27 | 6.27 | 5.65 | 0 | 200 | 0 | |
| 09/11/2007 |
6.27
|
59,700 | 6.45 | 6.51 | 5.90 | 0 | 0 | 0 | |
| 08/11/2007 |
6.45
|
33,300 | 6.75 | 6.76 | 6.39 | 0 | 0 | 0 | |
| 07/11/2007 |
6.75
|
46,300 | 6.64 | 6.94 | 6.64 | 0 | 0 | 0 | |
| 06/11/2007 |
6.64
|
42,200 | 6.82 | 6.88 | 6.45 | 0 | 2,000 | 0 | |
| 05/11/2007 |
6.82
|
43,800 | 7.30 | 7.36 | 6.70 | 0 | 1,000 | 0 | |
| 02/11/2007 |
7.30
|
101,200 | 7.37 | 7.74 | 7.13 | 0 | 4,000 | 0 | |
| 01/11/2007 |
7.37
|
140,800 | 7.31 | 7.62 | 7.25 | 0 | 0 | 0 | |
| 31/10/2007 |
7.31
|
74,900 | 7.87 | 7.87 | 7.19 | 0 | 0 | 0 | |
| 30/10/2007 |
7.87
|
181,600 | 7.88 | 8.49 | 7.73 | 2,000 | 0 | 0 | |
| 29/10/2007 |
7.88
|
349,300 | 7.19 | 7.88 | 7.31 | 6,000 | 500 | 0 | |
| 26/10/2007 |
7.19
|
231,600 | 6.94 | 7.37 | 6.94 | 2,900 | 0 | 0 | |
| 25/10/2007 |
6.94
|
102,200 | 7.13 | 7.25 | 6.88 | 0 | 0 | 0 | |
| 24/10/2007 |
7.13
|
86,100 | 7.10 | 7.47 | 7.02 | 1,000 | 0 | 0 | |
| 23/10/2007 |
7.10
|
205,100 | 6.82 | 7.50 | 6.94 | 1,000 | 0 | 0 | |
| 22/10/2007: Quyền mua cổ phiếu: 2/1 Giá: 20 (Volume + 50%, Ratio=0.50) | |||||||||
| 22/10/2007 |
6.82
|
62,800 | 6.23 | 6.82 | 6.82 | 0 | 0 | 0 | |
| 19/10/2007 |
6.23
|
133,400 | 6.12 | 6.42 | 5.57 | 0 | 0 | 0 | |
| 18/10/2007 |
6.12
|
168,000 | 6.51 | 6.60 | 6.09 | 100 | 1,700 | 0 | |
| 17/10/2007 |
6.51
|
166,000 | 6.99 | 7.45 | 6.29 | 300 | 0 | 0 | |
| 16/10/2007 |
6.99
|
287,600 | 6.41 | 7.00 | 6.79 | 0 | 0 | 0 | |
| 15/10/2007 |
6.41
|
153,200 | 5.99 | 6.41 | 5.96 | 2,500 | 0 | 0 | |
| 12/10/2007 |
5.99
|
136,600 | 5.57 | 5.99 | 5.57 | 0 | 0 | 0 | |
| 11/10/2007 |
5.57
|
180,500 | 5.37 | 5.86 | 5.36 | 100 | 0 | 0 | |
| 10/10/2007 |
5.37
|
76,100 | 5.09 | 5.47 | 5.19 | 500 | 0 | 0 | |
| 09/10/2007 |
5.09
|
27,100 | 5.38 | 5.38 | 5.09 | 0 | 0 | 0 | |
| 08/10/2007 |
5.38
|
63,400 | 5.38 | 5.65 | 5.28 | 100 | 0 | 0 | |
| 05/10/2007 |
5.38
|
106,400 | 5.09 | 5.47 | 5.09 | 0 | 0 | 0 | |
| 04/10/2007 |
5.09
|
63,000 | 5.17 | 5.24 | 5.00 | 0 | 0 | 0 | |
| 03/10/2007 |
5.17
|
98,800 | 5.19 | 5.38 | 4.95 | 0 | 0 | 0 | |
| 02/10/2007 |
5.19
|
97,400 | 4.98 | 5.42 | 5.09 | 200 | 200 | 0 | |
| 01/10/2007 |
4.98
|
54,200 | 4.59 | 4.98 | 4.18 | 0 | 0 | 0 | |
| 28/09/2007 |
4.59
|
32,700 | 4.37 | 4.59 | 4.29 | 0 | 0 | 0 | |
| 27/09/2007 |
4.37
|
45,300 | 4.01 | 4.37 | 4.01 | 0 | 0 | 0 | |
| 26/09/2007 |
4.01
|
30,500 | 3.96 | 4.30 | 3.92 | 0 | 0 | 0 | |
| 25/09/2007 |
3.96
|
34,500 | 3.86 | 4.01 | 3.77 | 0 | 0 | 0 | |
| 24/09/2007 |
3.86
|
40,200 | 3.54 | 3.87 | 3.50 | 0 | 0 | 0 | |
| 21/09/2007 |
3.54
|
32,200 | 3.58 | 3.82 | 3.44 | 1,700 | 0 | 0 | |
| 20/09/2007 |
3.58
|
50,200 | 3.42 | 3.74 | 3.49 | 0 | 0 | 0 | |
| 19/09/2007 |
3.42
|
29,600 | 3.25 | 3.44 | 3.26 | 0 | 0 | 0 | |
| 18/09/2007 |
3.25
|
7,500 | 3.21 | 3.25 | 3.19 | 0 | 0 | 0 | |
| 17/09/2007 |
3.21
|
9,800 | 3.21 | 3.26 | 3.21 | 0 | 0 | 0 | |
| 14/09/2007 |
3.21
|
6,600 | 3.25 | 3.25 | 3.16 | 0 | 0 | 0 | |
| 13/09/2007 |
3.25
|
8,700 | 3.26 | 3.28 | 3.22 | 1,000 | 0 | 0 | |
| 12/09/2007 |
3.26
|
10,600 | 3.21 | 3.40 | 3.25 | 0 | 0 | 0 | |
| 11/09/2007 |
3.21
|
12,400 | 3.12 | 3.25 | 3.11 | 0 | 0 | 0 | |
| 10/09/2007 |
3.12
|
6,800 | 3.11 | 3.16 | 3.07 | 0 | 0 | 0 | |
| 07/09/2007 |
3.11
|
6,300 | 3.07 | 3.11 | 3.02 | 0 | 0 | 0 | |
| 06/09/2007 |
3.07
|
4,100 | 2.92 | 3.07 | 3.02 | 0 | 0 | 0 | |
| 05/09/2007 |
2.92
|
1,000 | 3.10 | 3.10 | 2.92 | 0 | 0 | 0 | |
| 04/09/2007 |
3.10
|
1,200 | 3.02 | 3.18 | 3.10 | 0 | 0 | 0 | |
| 31/08/2007 |
3.02
|
2,400 | 3.09 | 3.09 | 3.02 | 0 | 0 | 0 | |
| 30/08/2007: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
| 30/08/2007 |
3.09
|
4,600 | 3.01 | 3.09 | 3.00 | 0 | 0 | 0 | |
| 29/08/2007 |
3.01
|
12,100 | 3.06 | 3.06 | 3.01 | 0 | 0 | 0 | |
| 28/08/2007 |
3.06
|
1,300 | 3.06 | 3.06 | 3.06 | 0 | 0 | 0 | |
| 27/08/2007 |
3.06
|
5,700 | 3.05 | 3.06 | 3.03 | 0 | 0 | 0 | |
| 24/08/2007 |
3.05
|
9,900 | 3.06 | 3.07 | 2.91 | 0 | 0 | 0 | |
| 23/08/2007 |
3.06
|
3,000 | 3.14 | 3.14 | 3.06 | 0 | 0 | 0 | |
| 22/08/2007 |
3.14
|
13,200 | 3.08 | 3.17 | 3.10 | 0 | 0 | 0 | |
| 21/08/2007 |
3.08
|
13,200 | 3.01 | 3.08 | 2.74 | 0 | 0 | 0 | |
| 20/08/2007 |
3.01
|
7,000 | 3.06 | 3.06 | 2.96 | 0 | 0 | 0 | |
| 17/08/2007 |
3.06
|
3,700 | 3.06 | 3.07 | 3.06 | 0 | 0 | 0 | |
| 16/08/2007 |
3.06
|
7,600 | 3.08 | 3.15 | 3.06 | 0 | 0 | 0 | |
| 15/08/2007 |
3.08
|
800 | 3.13 | 3.13 | 3.07 | 0 | 0 | 0 | |
| 14/08/2007 |
3.13
|
6,900 | 3.17 | 3.17 | 3.06 | 0 | 0 | 0 | |
| 13/08/2007 |
3.17
|
4,700 | 3.19 | 3.19 | 3.07 | 0 | 0 | 0 | |
| 10/08/2007 |
3.19
|
11,000 | 3.20 | 3.20 | 3.15 | 0 | 0 | 0 | |
| 09/08/2007 |
3.20
|
4,300 | 3.24 | 3.24 | 3.19 | 0 | 0 | 0 | |
| 08/08/2007 |
3.24
|
7,200 | 3.24 | 3.24 | 3.22 | 0 | 0 | 0 | |
| 07/08/2007 |
3.24
|
6,000 | 3.28 | 3.28 | 3.22 | 0 | 0 | 0 | |
| 06/08/2007 |
3.28
|
8,800 | 3.31 | 3.31 | 3.20 | 0 | 0 | 0 | |
| 03/08/2007 |
3.31
|
1,300 | 3.29 | 3.31 | 3.24 | 0 | 0 | 0 | |
| 02/08/2007 |
3.29
|
3,300 | 3.33 | 3.34 | 3.27 | 0 | 0 | 0 | |
| 01/08/2007 |
3.33
|
3,300 | 3.24 | 3.34 | 3.24 | 0 | 0 | 0 | |
| 31/07/2007 |
3.24
|
5,500 | 3.33 | 3.33 | 3.06 | 0 | 0 | 0 | |
| 30/07/2007 |
3.33
|
2,200 | 3.29 | 3.33 | 3.24 | 0 | 0 | 0 | |
| 27/07/2007 |
3.29
|
1,000 | 3.38 | 3.38 | 3.29 | 0 | 0 | 0 | |
| 26/07/2007 |
3.38
|
7,000 | 3.43 | 3.43 | 3.38 | 0 | 0 | 0 | |
| 25/07/2007 |
3.43
|
4,500 | 3.43 | 3.44 | 3.40 | 0 | 0 | 0 | |
| 24/07/2007 |
3.43
|
5,600 | 3.44 | 3.47 | 3.40 | 0 | 0 | 0 | |
| 23/07/2007 |
3.44
|
2,200 | 3.49 | 3.52 | 3.44 | 0 | 0 | 0 | |
| 20/07/2007 |
3.49
|
3,700 | 3.49 | 3.52 | 3.47 | 0 | 0 | 0 | |
| 19/07/2007 |
3.49
|
3,800 | 3.56 | 3.57 | 3.49 | 0 | 0 | 0 | |
| 18/07/2007 |
3.56
|
3,800 | 3.54 | 3.57 | 3.44 | 0 | 0 | 0 | |
| 17/07/2007 |
3.54
|
2,500 | 3.52 | 3.56 | 3.23 | 0 | 0 | 0 | |
| 16/07/2007 |
3.52
|
800 | 3.60 | 3.61 | 3.52 | 0 | 0 | 0 | |
| 13/07/2007 |
3.60
|
7,600 | 3.52 | 3.60 | 3.50 | 0 | 0 | 0 | |
| 12/07/2007 |
3.52
|
9,300 | 3.66 | 3.68 | 3.48 | 0 | 0 | 0 | |
| 11/07/2007 |
3.66
|
11,900 | 3.57 | 3.70 | 3.57 | 0 | 0 | 0 | |