| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-07) |
-3 | -5.36% | 7,700 | -800 | 0.0 |
53
56
53.50
|
|
2 tháng
(2026-08-06) |
2 | 3.92% | 29,500 | -3,300 | -0.2 |
51
57.10
53.50
|
|
3 tháng
(2026-07-07) |
0.20 | 0.38% | 89,200 | -6,700 | -0.3 |
50
57.10
53.50
|
|
6 tháng
(2026-04-08) |
-0.74 | -1.38% | 202,800 | -3,000 | -0.1 |
48.20
57.10
53.50
|
|
12 tháng
(2025-10-10) |
4.76 | 9.88% | 521,800 | -33,400 | -1.8 |
46.47
57.10
53.50
|
|
24 tháng
(2024-10-15) |
14.99 | 39.42% | 1,816,100 | -99,300 | -5.3 |
38.01
57.10
53.50
|
|
36 tháng
(2023-10-23) |
25.50 | 92.73% | 3,428,300 | -170,350 | -8.0 |
27.03
57.10
53.50
|
|
60 tháng
(2021-11-01) |
27.71 | 109.54% | 8,576,700 | 17,245 | 2.6 |
22.11
57.10
53.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2007 |
2.89
|
5,340 | 2.76 | 2.89 | 2.82 | 500 | 0 | 0 | |
| 31/07/2007 |
2.76
|
1,920 | 2.89 | 2.89 | 2.76 | 0 | 0 | 0 | |
| 30/07/2007 |
2.89
|
8,790 | 3.02 | 3.02 | 2.89 | 0 | 0 | 0 | |
| 27/07/2007 |
3.02
|
7,490 | 3.03 | 3.03 | 2.89 | 0 | 0 | 0 | |
| 26/07/2007 |
3.03
|
400 | 3.08 | 3.08 | 3.03 | 0 | 0 | 0 | |
| 25/07/2007 |
3.08
|
2,700 | 3.14 | 3.14 | 3.05 | 0 | 0 | 0 | |
| 24/07/2007 |
3.14
|
2,100 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
| 23/07/2007 |
3.14
|
2,100 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
| 20/07/2007 |
3.14
|
8,070 | 2.99 | 3.14 | 3.14 | 0 | 0 | 0 | |
| 19/07/2007 |
2.99
|
1,240 | 3.09 | 3.09 | 2.99 | 0 | 0 | 0 | |
| 18/07/2007 |
3.09
|
2,760 | 3.09 | 3.09 | 3.08 | 0 | 0 | 0 | |
| 17/07/2007 |
3.09
|
1,300 | 3.10 | 3.10 | 3.08 | 0 | 0 | 0 | |
| 16/07/2007 |
3.10
|
200 | 3.15 | 3.15 | 3.10 | 0 | 0 | 0 | |
| 13/07/2007 |
3.15
|
2,340 | 3.16 | 3.16 | 3.14 | 0 | 0 | 0 | |
| 12/07/2007 |
3.16
|
500 | 3.18 | 3.18 | 3.16 | 0 | 0 | 0 | |
| 11/07/2007 |
3.18
|
3,300 | 3.08 | 3.22 | 3.18 | 0 | 300 | 0 | |
| 10/07/2007 |
3.08
|
2,300 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 09/07/2007 |
3.08
|
1,200 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 06/07/2007 |
3.08
|
1,200 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 05/07/2007 |
3.08
|
2,580 | 3.07 | 3.08 | 3.07 | 0 | 0 | 0 | |
| 04/07/2007 |
3.07
|
2,590 | 3.07 | 3.07 | 2.95 | 0 | 0 | 0 | |
| 03/07/2007 |
3.07
|
1,360 | 3.12 | 3.12 | 3.07 | 0 | 0 | 0 | |
| 02/07/2007 |
3.12
|
2,000 | 3.16 | 3.16 | 3.12 | 0 | 0 | 0 | |
| 29/06/2007 |
3.16
|
1,700 | 3.22 | 3.22 | 3.16 | 0 | 0 | 0 | |
| 28/06/2007 |
3.22
|
6,600 | 3.22 | 3.22 | 3.22 | 0 | 1,430 | 0 | |
| 27/06/2007 |
3.22
|
350 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 | |
| 26/06/2007 |
3.22
|
7,670 | 3.28 | 3.28 | 3.22 | 0 | 0 | 0 | |
| 25/06/2007 |
3.28
|
5,540 | 3.22 | 3.28 | 3.16 | 0 | 0 | 0 | |
| 22/06/2007 |
3.22
|
9,430 | 3.25 | 3.25 | 3.12 | 500 | 0 | 0 | |
| 21/06/2007 |
3.25
|
4,200 | 3.25 | 3.25 | 3.25 | 0 | 1,570 | 0 | |
| 20/06/2007 |
3.25
|
1,560 | 3.25 | 3.35 | 3.25 | 0 | 0 | 0 | |
| 19/06/2007 |
3.25
|
12,580 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 | |
| 18/06/2007 |
3.25
|
2,600 | 3.25 | 3.28 | 3.25 | 100 | 500 | 0 | |
| 15/06/2007 |
3.25
|
3,540 | 3.28 | 3.28 | 3.25 | 0 | 1,060 | 0 | |
| 14/06/2007 |
3.28
|
1,880 | 3.28 | 3.28 | 3.12 | 0 | 0 | 0 | |
| 13/06/2007 |
3.28
|
3,100 | 3.28 | 3.31 | 3.28 | 0 | 0 | 0 | |
| 12/06/2007 |
3.28
|
3,360 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
| 11/06/2007 |
3.28
|
5,360 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
| 08/06/2007 |
3.28
|
9,030 | 3.28 | 3.28 | 3.28 | 500 | 0 | 0 | |
| 07/06/2007 |
3.28
|
9,300 | 3.28 | 3.35 | 3.28 | 0 | 0 | 0 | |
| 06/06/2007 |
3.28
|
5,710 | 3.28 | 3.28 | 3.28 | 310 | 0 | 0 | |
| 05/06/2007 |
3.28
|
10,800 | 3.41 | 3.41 | 3.28 | 0 | 6,000 | 0 | |
| 04/06/2007 |
3.41
|
3,710 | 3.35 | 3.41 | 3.35 | 0 | 0 | 0 | |
| 01/06/2007 |
3.35
|
3,990 | 3.48 | 3.48 | 3.35 | 90 | 0 | 0 | |
| 31/05/2007 |
3.48
|
64,020 | 3.31 | 3.48 | 3.28 | 14,000 | 0 | 0 | |
| 30/05/2007 |
3.31
|
4,550 | 3.45 | 3.45 | 3.31 | 0 | 0 | 0 | |
| 29/05/2007 |
3.45
|
52,090 | 3.38 | 3.45 | 3.38 | 100 | 0 | 0 | |
| 28/05/2007 |
3.38
|
22,430 | 3.25 | 3.38 | 3.28 | 0 | 1,500 | 0 | |
| 25/05/2007 |
3.25
|
4,630 | 3.24 | 3.25 | 3.24 | 500 | 0 | 0 | |
| 24/05/2007 |
3.24
|
5,670 | 3.41 | 3.41 | 3.24 | 0 | 0 | 0 | |
| 23/05/2007 |
3.41
|
15,020 | 3.31 | 3.41 | 3.35 | 4,000 | 0 | 0 | |
| 22/05/2007 |
3.31
|
22,280 | 3.35 | 3.38 | 3.31 | 500 | 0 | 0 | |
| 21/05/2007 |
3.35
|
10,340 | 3.35 | 3.35 | 3.28 | 2,000 | 0 | 0 | |
| 18/05/2007 |
3.35
|
6,070 | 3.48 | 3.48 | 3.31 | 300 | 0 | 0 | |
| 17/05/2007 |
3.48
|
45,050 | 3.31 | 3.48 | 3.28 | 0 | 0 | 0 | |
| 16/05/2007 |
3.31
|
21,010 | 3.31 | 3.31 | 3.25 | 160 | 0 | 0 | |
| 15/05/2007 |
3.31
|
13,020 | 3.28 | 3.31 | 3.28 | 0 | 0 | 0 | |
| 14/05/2007 |
3.28
|
36,190 | 3.28 | 3.45 | 3.28 | 4,000 | 0 | 0 | |
| 11/05/2007 |
3.28
|
32,150 | 3.22 | 3.35 | 3.28 | 2,500 | 300 | 0 | |
| 10/05/2007 |
3.22
|
21,010 | 3.28 | 3.45 | 3.22 | 0 | 0 | 0 | |
| 09/05/2007 |
3.28
|
28,140 | 3.31 | 3.48 | 3.28 | 0 | 0 | 0 | |
| 08/05/2007 |
3.31
|
16,190 | 3.18 | 3.31 | 3.22 | 0 | 0 | 0 | |
| 07/05/2007 |
3.18
|
3,040 | 3.18 | 3.22 | 3.06 | 300 | 0 | 0 | |
| 04/05/2007 |
3.18
|
3,200 | 3.35 | 3.35 | 3.18 | 0 | 0 | 0 | |
| 03/05/2007 |
3.35
|
29,520 | 3.35 | 3.35 | 3.28 | 0 | 0 | 0 | |
| 02/05/2007 |
3.35
|
5,390 | 3.31 | 3.38 | 3.35 | 0 | 0 | 0 | |
| 25/04/2007 |
3.31
|
14,670 | 3.17 | 3.31 | 3.15 | 0 | 300 | 0 | |
| 24/04/2007 |
3.17
|
14,900 | 3.17 | 3.17 | 3.03 | 0 | 0 | 0 | |
| 23/04/2007 |
3.17
|
25,640 | 3.17 | 3.17 | 3.17 | 1,840 | 0 | 0 | |
| 20/04/2007 |
3.17
|
14,700 | 3.17 | 3.17 | 3.17 | 0 | 0 | 0 | |
| 19/04/2007 |
3.17
|
10,600 | 3.02 | 3.17 | 3.02 | 0 | 0 | 0 | |
| 18/04/2007 |
3.02
|
4,770 | 2.89 | 3.02 | 3.02 | 0 | 0 | 0 | |
| 17/04/2007 |
2.89
|
35,750 | 2.99 | 2.99 | 2.85 | 0 | 300 | 0 | |
| 16/04/2007 |
2.99
|
14,360 | 3.15 | 3.15 | 2.99 | 1,000 | 0 | 0 | |
| 13/04/2007 |
3.15
|
11,310 | 3.28 | 3.28 | 3.15 | 100 | 0 | 0 | |
| 12/04/2007 |
3.28
|
5,450 | 3.31 | 3.31 | 3.22 | 0 | 0 | 0 | |
| 11/04/2007 |
3.31
|
7,390 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
| 10/04/2007 |
3.31
|
14,010 | 3.31 | 3.31 | 3.15 | 250 | 0 | 0 | |
| 09/04/2007 |
3.31
|
4,800 | 3.48 | 3.48 | 3.31 | 300 | 0 | 0 | |
| 06/04/2007 |
3.48
|
22,370 | 3.58 | 3.64 | 3.48 | 0 | 4,300 | 0 | |
| 05/04/2007: Cổ tức tiền mặt tỉ lệ: 20% | |||||||||
| 05/04/2007 |
3.58
|
23,540 | 3.97 | 3.97 | 3.28 | 0 | 0 | 0 | |
| 04/04/2007 |
3.97
|
24,120 | 3.94 | 3.97 | 3.94 | 0 | 0 | 0 | |
| 03/04/2007 |
3.94
|
26,460 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 | |
| 02/04/2007 |
3.94
|
25,180 | 4.07 | 4.07 | 3.94 | 0 | 9,000 | 0 | |
| 30/03/2007 |
4.07
|
28,750 | 4.13 | 4.13 | 4.00 | 20 | 0 | 0 | |
| 29/03/2007 |
4.13
|
20,420 | 3.94 | 4.13 | 4.13 | 480 | 0 | 0 | |
| 28/03/2007 |
3.94
|
12,920 | 4.00 | 4.00 | 3.94 | 100 | 0 | 0 | |
| 27/03/2007 |
4.00
|
47,020 | 4.19 | 4.38 | 4.00 | 13,000 | 0 | 0 | |
| 26/03/2007 |
4.19
|
41,670 | 4.13 | 4.32 | 4.19 | 5,500 | 0 | 0 | |
| 23/03/2007 |
4.13
|
15,380 | 4.07 | 4.13 | 4.07 | 0 | 0 | 0 | |
| 22/03/2007 |
4.07
|
8,390 | 4.13 | 4.22 | 4.07 | 0 | 0 | 0 | |
| 21/03/2007 |
4.13
|
15,780 | 4.19 | 4.19 | 4.13 | 0 | 0 | 0 | |
| 20/03/2007 |
4.19
|
49,110 | 4.13 | 4.32 | 4.19 | 0 | 0 | 0 | |
| 19/03/2007 |
4.13
|
29,500 | 3.94 | 4.13 | 4.13 | 0 | 0 | 0 | |
| 16/03/2007 |
3.94
|
16,220 | 3.94 | 3.94 | 3.78 | 0 | 0 | 0 | |
| 15/03/2007 |
3.94
|
6,570 | 4.13 | 4.13 | 3.94 | 0 | 0 | 0 | |
| 14/03/2007 |
4.13
|
13,080 | 4.32 | 4.32 | 4.13 | 0 | 0 | 0 | |
| 13/03/2007 |
4.32
|
32,930 | 4.35 | 4.35 | 4.16 | 300 | 0 | 0 | |
| 12/03/2007 |
4.35
|
36,920 | 4.35 | 4.48 | 4.35 | 0 | 0 | 0 | |
| 09/03/2007 |
4.35
|
31,250 | 4.16 | 4.35 | 4.35 | 0 | 0 | 0 | |