| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
-1.40 | -10.45% | 700 | 0 | 0 |
12
13.40
12
|
|
2 tháng
(2026-08-10) |
-0.23 | -1.85% | 1,500 | 0 | 0 |
12
13.40
12
|
|
3 tháng
(2026-07-10) |
-0.23 | -1.85% | 1,500 | 0 | 0 |
12
13.40
12
|
|
6 tháng
(2026-04-13) |
-0.23 | -1.85% | 24,000 | 0 | 0 |
12
13.50
12
|
|
12 tháng
(2025-10-13) |
-1.20 | -9.12% | 503,600 | 0 | 0 |
10.76
13.99
12
|
|
24 tháng
(2024-10-18) |
3.04 | 33.87% | 729,693 | -11,600 | -0.1 |
8.29
14.26
12
|
|
36 tháng
(2023-10-24) |
3.03 | 33.76% | 1,016,744 | -18,200 | -0.2 |
7.18
14.26
12
|
|
60 tháng
(2021-11-03) |
0.87 | 7.83% | 2,031,883 | -29,610 | -0.4 |
6.19
14.26
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 19/06/2007 |
9.47
|
144,650 | 9.28 | 9.73 | 9.47 | 0 | 9,250 | 0 | |
| 18/06/2007 |
9.28
|
76,330 | 8.86 | 9.28 | 9.28 | 0 | 5,000 | 0 | |
| 15/06/2007 |
8.86
|
38,440 | 8.44 | 8.86 | 8.42 | 0 | 5,000 | 0 | |
| 14/06/2007 |
8.44
|
16,940 | 8.65 | 8.65 | 8.44 | 0 | 4,000 | 0 | |
| 13/06/2007 |
8.65
|
24,310 | 9.00 | 9.00 | 8.56 | 0 | 0 | 0 | |
| 12/06/2007 |
9.00
|
75,880 | 9.00 | 9.00 | 9.00 | 100 | 1,000 | 0 | |
| 11/06/2007 |
9.00
|
60,270 | 8.60 | 9.02 | 9.00 | 0 | 6,500 | 0 | |
| 08/06/2007 |
8.60
|
63,740 | 8.21 | 8.60 | 8.60 | 26,000 | 0 | 0 | |
| 07/06/2007 |
8.21
|
38,600 | 7.95 | 8.21 | 8.07 | 10,000 | 0 | 0 | |
| 06/06/2007 |
7.95
|
19,400 | 8.07 | 8.07 | 7.95 | 0 | 0 | 0 | |
| 05/06/2007 |
8.07
|
10,050 | 8.14 | 8.14 | 8.07 | 0 | 0 | 0 | |
| 04/06/2007 |
8.14
|
8,280 | 8.16 | 8.16 | 8.14 | 0 | 0 | 0 | |
| 01/06/2007 |
8.16
|
33,610 | 8.07 | 8.18 | 8.07 | 7,500 | 1,000 | 0 | |
| 31/05/2007 |
8.07
|
21,540 | 7.95 | 8.07 | 7.62 | 0 | 0 | 0 | |
| 30/05/2007 |
7.95
|
12,900 | 7.95 | 7.95 | 7.71 | 0 | 0 | 0 | |
| 29/05/2007 |
7.95
|
14,000 | 7.95 | 7.95 | 7.95 | 0 | 2,000 | 0 | |
| 28/05/2007 |
7.95
|
11,890 | 7.79 | 7.95 | 7.79 | 0 | 0 | 0 | |
| 25/05/2007 |
7.79
|
19,800 | 8.18 | 8.18 | 7.79 | 0 | 20 | 0 | |
| 24/05/2007 |
8.18
|
17,000 | 8.21 | 8.21 | 8.18 | 0 | 200 | 0 | |
| 23/05/2007 |
8.21
|
19,130 | 7.83 | 8.21 | 7.95 | 0 | 100 | 0 | |
| 22/05/2007 |
7.83
|
21,850 | 7.71 | 7.83 | 7.71 | 0 | 0 | 0 | |
| 21/05/2007 |
7.71
|
24,020 | 7.60 | 7.71 | 7.69 | 1,140 | 0 | 0 | |
| 18/05/2007 |
7.60
|
15,720 | 7.43 | 7.60 | 7.60 | 0 | 0 | 0 | |
| 17/05/2007 |
7.43
|
7,060 | 7.25 | 7.43 | 7.36 | 860 | 0 | 0 | |
| 16/05/2007 |
7.25
|
6,800 | 7.60 | 7.60 | 7.25 | 200 | 0 | 0 | |
| 15/05/2007 |
7.60
|
20,090 | 7.46 | 7.60 | 7.48 | 0 | 0 | 0 | |
| 14/05/2007 |
7.46
|
9,400 | 7.36 | 7.46 | 7.20 | 0 | 1,000 | 0 | |
| 11/05/2007 |
7.36
|
6,610 | 7.13 | 7.36 | 7.06 | 0 | 0 | 0 | |
| 10/05/2007 |
7.13
|
3,230 | 7.20 | 7.20 | 7.01 | 0 | 0 | 0 | |
| 09/05/2007 |
7.20
|
11,030 | 7.25 | 7.46 | 7.13 | 200 | 0 | 0 | |
| 08/05/2007 |
7.25
|
13,950 | 7.13 | 7.25 | 7.22 | 0 | 0 | 0 | |
| 07/05/2007 |
7.13
|
4,880 | 7.13 | 7.13 | 7.01 | 0 | 0 | 0 | |
| 04/05/2007 |
7.13
|
2,690 | 7.13 | 7.13 | 6.83 | 0 | 0 | 0 | |
| 03/05/2007 |
7.13
|
7,120 | 7.13 | 7.13 | 7.13 | 220 | 0 | 0 | |
| 02/05/2007 |
7.13
|
3,510 | 7.43 | 7.43 | 7.13 | 0 | 0 | 0 | |
| 25/04/2007 |
7.43
|
12,560 | 7.08 | 7.43 | 7.08 | 0 | 0 | 0 | |
| 24/04/2007 |
7.08
|
11,470 | 7.11 | 7.11 | 7.01 | 0 | 0 | 0 | |
| 23/04/2007 |
7.11
|
3,080 | 7.48 | 7.48 | 7.11 | 0 | 0 | 0 | |
| 20/04/2007 |
7.48
|
14,420 | 7.43 | 7.71 | 7.48 | 0 | 0 | 0 | |
| 19/04/2007 |
7.43
|
13,090 | 7.08 | 7.43 | 7.43 | 0 | 0 | 0 | |
| 18/04/2007 |
7.08
|
9,970 | 6.76 | 7.08 | 6.45 | 0 | 0 | 0 | |
| 17/04/2007 |
6.76
|
11,770 | 7.11 | 7.11 | 6.76 | 0 | 0 | 0 | |
| 16/04/2007 |
7.11
|
6,490 | 7.48 | 7.48 | 7.11 | 0 | 0 | 0 | |
| 13/04/2007 |
7.48
|
11,660 | 7.81 | 7.81 | 7.43 | 0 | 0 | 0 | |
| 12/04/2007 |
7.81
|
8,890 | 7.95 | 7.95 | 7.67 | 0 | 0 | 0 | |
| 11/04/2007 |
7.95
|
11,420 | 7.95 | 8.02 | 7.95 | 0 | 0 | 0 | |
| 10/04/2007 |
7.95
|
18,280 | 8.07 | 8.18 | 7.95 | 0 | 0 | 0 | |
| 09/04/2007 |
8.07
|
16,320 | 7.95 | 8.07 | 7.71 | 0 | 0 | 0 | |
| 06/04/2007 |
7.95
|
17,880 | 8.30 | 8.30 | 7.90 | 500 | 0 | 0 | |
| 05/04/2007 |
8.30
|
10,770 | 7.97 | 8.30 | 7.97 | 0 | 0 | 0 | |
| 04/04/2007 |
7.97
|
21,930 | 7.97 | 7.97 | 7.57 | 0 | 600 | 0 | |
| 03/04/2007 |
7.97
|
10,250 | 8.37 | 8.37 | 7.97 | 0 | 0 | 0 | |
| 02/04/2007 |
8.37
|
28,130 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 | |
| 30/03/2007 |
8.37
|
52,980 | 7.97 | 8.37 | 8.32 | 500 | 0 | 0 | |
| 29/03/2007 |
7.97
|
28,770 | 7.60 | 7.97 | 7.60 | 0 | 0 | 0 | |
| 28/03/2007 |
7.60
|
22,200 | 8.00 | 8.00 | 7.60 | 0 | 0 | 0 | |
| 27/03/2007 |
8.00
|
4,670 | 8.39 | 8.39 | 8.00 | 0 | 0 | 0 | |
| 26/03/2007: Cổ tức tiền mặt tỉ lệ: 8% | |||||||||
| 26/03/2007 |
8.39
|
6,100 | 8.81 | 8.81 | 8.39 | 0 | 0 | 0 | |
| 23/03/2007 |
8.81
|
22,830 | 9.27 | 9.27 | 8.81 | 0 | 1,000 | 0 | |
| 22/03/2007 |
9.27
|
18,800 | 9.61 | 9.61 | 9.27 | 1,000 | 0 | 0 | |
| 21/03/2007 |
9.61
|
31,650 | 9.73 | 9.73 | 9.43 | 0 | 0 | 0 | |
| 20/03/2007 |
9.73
|
41,040 | 9.73 | 9.73 | 9.61 | 0 | 0 | 0 | |
| 19/03/2007 |
9.73
|
53,460 | 9.29 | 9.73 | 9.61 | 0 | 0 | 0 | |
| 16/03/2007 |
9.29
|
18,910 | 9.78 | 9.78 | 9.29 | 0 | 0 | 0 | |
| 15/03/2007 |
9.78
|
9,190 | 10.28 | 10.28 | 9.78 | 0 | 0 | 0 | |
| 14/03/2007 |
10.28
|
27,440 | 10.76 | 10.76 | 10.28 | 0 | 0 | 0 | |
| 13/03/2007 |
10.76
|
39,810 | 10.99 | 10.99 | 10.76 | 0 | 0 | 0 | |
| 12/03/2007 |
10.99
|
52,130 | 10.53 | 10.99 | 10.65 | 0 | 10 | 0 | |
| 09/03/2007 |
10.53
|
70,170 | 10.10 | 10.53 | 10.53 | 0 | 0 | 0 | |
| 08/03/2007 |
10.10
|
57,950 | 9.61 | 10.10 | 10.10 | 0 | 0 | 0 | |
| 07/03/2007 |
9.61
|
64,080 | 9.16 | 9.61 | 9.61 | 0 | 5,000 | 0 | |
| 06/03/2007 |
9.16
|
62,140 | 8.84 | 9.27 | 9.16 | 0 | 5,000 | 0 | |
| 05/03/2007 |
8.84
|
35,740 | 8.42 | 8.84 | 8.84 | 0 | 0 | 0 | |
| 02/03/2007 |
8.42
|
36,090 | 8.04 | 8.42 | 7.78 | 0 | 3,000 | 0 | |
| 01/03/2007 |
8.04
|
34,660 | 8.45 | 8.45 | 8.04 | 0 | 6,460 | 0 | |
| 28/02/2007 |
8.45
|
73,010 | 8.06 | 8.45 | 8.06 | 4,000 | 5,000 | 0 | |
| 27/02/2007 |
8.06
|
19,190 | 7.69 | 8.06 | 8.06 | 0 | 0 | 0 | |
| 26/02/2007 |
7.69
|
17,210 | 7.33 | 7.69 | 7.69 | 0 | 550 | 0 | |
| 15/02/2007 |
7.33
|
27,730 | 6.98 | 7.33 | 6.87 | 0 | 160 | 0 | |
| 14/02/2007 |
6.98
|
29,180 | 6.68 | 6.98 | 6.98 | 0 | 500 | 0 | |
| 13/02/2007 |
6.68
|
24,240 | 6.39 | 6.68 | 6.59 | 0 | 560 | 0 | |
| 12/02/2007 |
6.39
|
22,500 | 6.30 | 6.39 | 6.30 | 0 | 0 | 0 | |
| 09/02/2007 |
6.30
|
14,880 | 6.41 | 6.41 | 6.30 | 0 | 0 | 0 | |
| 08/02/2007 |
6.41
|
25,200 | 6.30 | 6.41 | 6.41 | 5,000 | 200 | 0 | |
| 07/02/2007 |
6.30
|
24,350 | 6.25 | 6.30 | 6.23 | 0 | 0 | 0 | |
| 06/02/2007 |
6.25
|
25,170 | 6.23 | 6.25 | 6.18 | 5,000 | 0 | 0 | |
| 05/02/2007 |
6.23
|
11,500 | 6.23 | 6.30 | 6.18 | 0 | 0 | 0 | |
| 02/02/2007 |
6.23
|
2,350 | 6.18 | 6.23 | 6.23 | 0 | 0 | 0 | |
| 01/02/2007 |
6.18
|
8,020 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
| 31/01/2007 |
6.18
|
3,380 | 5.95 | 6.18 | 5.95 | 0 | 1,000 | 0 | |
| 30/01/2007 |
5.95
|
4,000 | 6.07 | 6.07 | 5.95 | 0 | 0 | 0 | |
| 29/01/2007 |
6.07
|
5,350 | 6.20 | 6.20 | 5.91 | 0 | 50 | 0 | |
| 26/01/2007 |
6.20
|
15,000 | 6.20 | 6.41 | 6.20 | 0 | 0 | 0 | |
| 25/01/2007 |
6.20
|
16,200 | 6.20 | 6.50 | 6.20 | 0 | 2,430 | 0 | |
| 24/01/2007 |
6.20
|
17,300 | 6.07 | 6.20 | 6.18 | 0 | 970 | 0 | |
| 23/01/2007 |
6.07
|
19,360 | 5.91 | 6.07 | 5.95 | 300 | 100 | 0 | |
| 22/01/2007 |
5.91
|
22,050 | 5.88 | 5.95 | 5.72 | 0 | 0 | 0 | |
| 19/01/2007 |
5.88
|
10,570 | 6.07 | 6.07 | 5.88 | 0 | 0 | 0 | |
| 18/01/2007 |
6.07
|
9,140 | 6.18 | 6.18 | 5.88 | 100 | 0 | 0 | |
| 17/01/2007 |
6.18
|
21,200 | 6.30 | 6.41 | 6.18 | 500 | 0 | 0 | |