| 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) |
-1.90 | -4.98% | 116,200 | -39,748 | -0.7 |
35.10
38.80
35.10
|
|
2 tháng
(2026-08-10) |
-0.60 | -1.63% | 361,500 | -68,048 | -1.8 |
35.10
39.80
35.10
|
|
3 tháng
(2026-07-10) |
-4.35 | -10.71% | 676,600 | -154,448 | -5.0 |
35
40.60
35.10
|
|
6 tháng
(2026-04-13) |
-18.84 | -34.19% | 1,675,000 | -301,148 | -11.7 |
35
55.38
35.10
|
|
12 tháng
(2025-10-13) |
-14.01 | -27.87% | 8,857,000 | -709,948 | -31.1 |
35
55.87
35.10
|
|
24 tháng
(2024-10-18) |
-9.48 | -20.72% | 53,548,800 | 3,030,664 | 144.0 |
35
55.87
35.10
|
|
36 tháng
(2023-10-24) |
9.74 | 36.74% | 67,742,700 | 2,724,477 | 119.9 |
24.01
55.87
35.10
|
|
60 tháng
(2021-11-03) |
6.09 | 20.19% | 72,392,400 | 2,382,028 | 94.7 |
19
55.87
35.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2007 |
9.35
|
10,800 | 8.95 | 9.35 | 9.09 | 500 | 0 | 0 | |
| 31/07/2007 |
8.95
|
50,810 | 8.95 | 9.09 | 8.95 | 26,210 | 300 | 0 | |
| 30/07/2007 |
8.95
|
11,790 | 9.15 | 9.15 | 8.95 | 0 | 0 | 0 | |
| 27/07/2007 |
9.15
|
12,940 | 9.28 | 9.28 | 9.15 | 650 | 0 | 0 | |
| 26/07/2007 |
9.28
|
42,130 | 9.74 | 9.74 | 9.28 | 27,220 | 0 | 0 | |
| 25/07/2007 |
9.74
|
76,800 | 9.81 | 9.81 | 9.74 | 69,460 | 220 | 0 | |
| 24/07/2007 |
9.81
|
80,430 | 9.35 | 9.81 | 9.81 | 29,530 | 0 | 0 | |
| 23/07/2007 |
9.35
|
25,430 | 8.95 | 9.35 | 9.35 | 19,530 | 20 | 0 | |
| 20/07/2007 |
8.95
|
44,490 | 9.09 | 9.09 | 8.95 | 0 | 0 | 0 | |
| 19/07/2007 |
9.09
|
51,470 | 9.48 | 9.48 | 9.09 | 100 | 1,000 | 0 | |
| 18/07/2007 |
9.48
|
27,130 | 9.68 | 9.81 | 9.48 | 0 | 110 | 0 | |
| 17/07/2007 |
9.68
|
33,880 | 9.55 | 9.68 | 9.55 | 7,030 | 1,200 | 0 | |
| 16/07/2007 |
9.55
|
27,760 | 10.01 | 10.01 | 9.55 | 0 | 0 | 0 | |
| 13/07/2007 |
10.01
|
66,000 | 9.94 | 10.14 | 10.01 | 1,000 | 2,100 | 0 | |
| 12/07/2007 |
9.94
|
70,960 | 10.40 | 10.40 | 9.94 | 1,240 | 0 | 0 | |
| 11/07/2007 |
10.40
|
81,210 | 9.94 | 10.40 | 10.40 | 820 | 500 | 0 | |
| 10/07/2007 |
9.94
|
67,950 | 9.48 | 9.94 | 9.94 | 12,200 | 0 | 0 | |
| 09/07/2007 |
9.48
|
112,970 | 9.09 | 9.48 | 9.22 | 82,610 | 0 | 0 | |
| 06/07/2007 |
9.09
|
105,860 | 8.76 | 9.15 | 8.63 | 70,500 | 0 | 0 | |
| 05/07/2007 |
8.76
|
91,490 | 8.89 | 8.89 | 8.76 | 73,250 | 0 | 0 | |
| 04/07/2007 |
8.89
|
170,140 | 8.56 | 8.89 | 8.76 | 84,700 | 1,800 | 0 | |
| 03/07/2007 |
8.56
|
147,680 | 8.56 | 8.56 | 8.56 | 98,000 | 1,100 | 0 | |
| 02/07/2007 |
8.56
|
295,270 | 8.16 | 8.56 | 8.56 | 246,520 | 22,000 | 0 | |
| 29/06/2007 |
8.16
|
54,150 | 7.84 | 8.16 | 7.90 | 49,550 | 0 | 0 | |
| 28/06/2007 |
7.84
|
54,400 | 8.03 | 8.03 | 7.84 | 150 | 0 | 0 | |
| 27/06/2007 |
8.03
|
44,870 | 8.36 | 8.36 | 8.03 | 0 | 0 | 0 | |
| 26/06/2007 |
8.36
|
82,660 | 8.10 | 8.36 | 8.23 | 42,120 | 0 | 0 | |
| 25/06/2007 |
8.10
|
61,730 | 8.10 | 8.10 | 8.10 | 20,000 | 0 | 0 | |
| 22/06/2007 |
8.10
|
66,420 | 7.77 | 8.10 | 7.90 | 20,000 | 4,700 | 0 | |
| 21/06/2007 |
7.77
|
52,800 | 8.16 | 8.16 | 7.77 | 20,300 | 0 | 0 | |
| 20/06/2007 |
8.16
|
166,010 | 8.36 | 8.76 | 8.16 | 17,150 | 0 | 0 | |
| 19/06/2007 |
8.36
|
59,250 | 7.97 | 8.36 | 8.36 | 0 | 0 | 0 | |
| 18/06/2007 |
7.97
|
43,590 | 7.64 | 7.97 | 7.97 | 0 | 0 | 0 | |
| 15/06/2007 |
7.64
|
102,640 | 7.31 | 7.64 | 7.64 | 8,170 | 50 | 0 | |
| 14/06/2007 |
7.31
|
31,330 | 6.98 | 7.31 | 7.24 | 18,580 | 0 | 0 | |
| 13/06/2007 |
6.98
|
50,700 | 7.24 | 7.31 | 6.98 | 28,000 | 0 | 0 | |
| 12/06/2007 |
7.24
|
66,600 | 6.91 | 7.24 | 7.24 | 55,000 | 20 | 0 | |
| 11/06/2007 |
6.91
|
5,650 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 | |
| 08/06/2007 |
6.91
|
17,360 | 7.05 | 7.05 | 6.91 | 0 | 0 | 0 | |
| 07/06/2007 |
7.05
|
11,450 | 6.85 | 7.05 | 6.91 | 0 | 0 | 0 | |
| 06/06/2007 |
6.85
|
24,450 | 6.85 | 6.91 | 6.85 | 0 | 0 | 0 | |
| 05/06/2007 |
6.85
|
11,600 | 6.91 | 6.91 | 6.85 | 0 | 0 | 0 | |
| 04/06/2007 |
6.91
|
22,980 | 7.05 | 7.05 | 6.91 | 0 | 0 | 0 | |
| 01/06/2007 |
7.05
|
13,700 | 7.18 | 7.18 | 7.05 | 0 | 100 | 0 | |
| 31/05/2007 |
7.18
|
15,180 | 7.18 | 7.18 | 7.18 | 0 | 30 | 0 | |
| 30/05/2007 |
7.18
|
6,850 | 7.18 | 7.18 | 6.98 | 0 | 0 | 0 | |
| 29/05/2007 |
7.18
|
21,240 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 | |
| 28/05/2007 |
7.18
|
8,460 | 7.24 | 7.24 | 7.11 | 570 | 0 | 0 | |
| 25/05/2007 |
7.24
|
5,790 | 7.37 | 7.37 | 7.11 | 0 | 0 | 0 | |
| 24/05/2007 |
7.37
|
14,510 | 7.57 | 7.57 | 7.37 | 370 | 0 | 0 | |
| 23/05/2007 |
7.57
|
39,790 | 7.37 | 7.70 | 7.57 | 390 | 0 | 0 | |
| 22/05/2007 |
7.37
|
29,360 | 7.11 | 7.37 | 7.11 | 9,000 | 0 | 0 | |
| 21/05/2007 |
7.11
|
12,960 | 7.05 | 7.11 | 7.05 | 0 | 0 | 0 | |
| 18/05/2007 |
7.05
|
17,090 | 7.11 | 7.11 | 7.05 | 0 | 100 | 0 | |
| 17/05/2007 |
7.11
|
7,810 | 6.91 | 7.11 | 6.91 | 0 | 0 | 0 | |
| 16/05/2007 |
6.91
|
13,140 | 7.11 | 7.11 | 6.91 | 0 | 0 | 0 | |
| 15/05/2007 |
7.11
|
28,550 | 7.11 | 7.11 | 7.11 | 14,800 | 0 | 0 | |
| 14/05/2007 |
7.11
|
7,800 | 7.11 | 7.24 | 7.11 | 700 | 0 | 0 | |
| 11/05/2007 |
7.11
|
13,680 | 7.24 | 7.24 | 6.91 | 1,600 | 100 | 0 | |
| 10/05/2007 |
7.24
|
1,440 | 7.37 | 7.37 | 7.24 | 100 | 0 | 0 | |
| 09/05/2007 |
7.37
|
32,130 | 7.24 | 7.37 | 7.37 | 13,000 | 4,700 | 0 | |
| 08/05/2007 |
7.24
|
32,580 | 6.91 | 7.24 | 7.24 | 13,440 | 0 | 0 | |
| 07/05/2007 |
6.91
|
19,280 | 6.58 | 6.91 | 6.52 | 8,760 | 0 | 0 | |
| 04/05/2007 |
6.58
|
10,030 | 6.65 | 6.65 | 6.45 | 0 | 0 | 0 | |
| 03/05/2007 |
6.65
|
9,820 | 6.72 | 6.72 | 6.65 | 5,100 | 0 | 0 | |
| 02/05/2007 |
6.72
|
4,100 | 6.72 | 6.98 | 6.72 | 580 | 0 | 0 | |
| 25/04/2007 |
6.72
|
24,650 | 6.91 | 6.91 | 6.58 | 4,190 | 0 | 0 | |
| 24/04/2007 |
6.91
|
1,300 | 7.24 | 7.24 | 6.91 | 600 | 0 | 0 | |
| 23/04/2007 |
7.24
|
13,020 | 7.57 | 7.57 | 7.24 | 11,930 | 0 | 0 | |
| 20/04/2007 |
7.57
|
8,270 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 19/04/2007 |
7.57
|
13,440 | 7.37 | 7.70 | 7.57 | 0 | 0 | 0 | |
| 18/04/2007 |
7.37
|
4,130 | 7.05 | 7.37 | 7.05 | 100 | 0 | 0 | |
| 17/04/2007: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 17/04/2007 |
7.05
|
27,440 | 7.36 | 7.36 | 7.05 | 21,750 | 480 | 0 | |
| 16/04/2007 |
7.36
|
20,470 | 7.60 | 7.60 | 7.36 | 50 | 0 | 0 | |
| 13/04/2007 |
7.60
|
13,870 | 7.66 | 7.66 | 7.30 | 0 | 0 | 0 | |
| 12/04/2007 |
7.66
|
19,880 | 7.72 | 7.72 | 7.66 | 40 | 0 | 0 | |
| 11/04/2007 |
7.72
|
15,010 | 7.84 | 7.84 | 7.72 | 1,000 | 0 | 0 | |
| 10/04/2007 |
7.84
|
19,410 | 7.54 | 7.84 | 7.72 | 0 | 0 | 0 | |
| 09/04/2007 |
7.54
|
6,250 | 7.54 | 7.54 | 7.54 | 0 | 30 | 0 | |
| 06/04/2007 |
7.54
|
10,340 | 7.60 | 7.60 | 7.36 | 200 | 0 | 0 | |
| 05/04/2007 |
7.60
|
15,590 | 7.54 | 7.60 | 7.54 | 0 | 500 | 0 | |
| 04/04/2007 |
7.54
|
5,920 | 7.54 | 7.54 | 7.24 | 0 | 300 | 0 | |
| 03/04/2007 |
7.54
|
10,000 | 7.84 | 7.84 | 7.48 | 200 | 0 | 0 | |
| 02/04/2007 |
7.84
|
21,160 | 7.84 | 7.84 | 7.84 | 100 | 0 | 0 | |
| 30/03/2007 |
7.84
|
37,520 | 7.48 | 7.84 | 7.84 | 200 | 0 | 0 | |
| 29/03/2007 |
7.48
|
23,540 | 7.12 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 28/03/2007 |
7.12
|
49,710 | 7.01 | 7.12 | 6.71 | 100 | 4,800 | 0 | |
| 27/03/2007 |
7.01
|
22,630 | 7.36 | 7.36 | 7.01 | 800 | 5,530 | 0 | |
| 26/03/2007 |
7.36
|
18,780 | 7.72 | 7.72 | 7.36 | 0 | 3,670 | 0 | |
| 23/03/2007 |
7.72
|
18,230 | 8.02 | 8.02 | 7.72 | 0 | 8,100 | 0 | |
| 22/03/2007 |
8.02
|
18,690 | 8.31 | 8.31 | 8.02 | 100 | 500 | 0 | |
| 21/03/2007 |
8.31
|
9,590 | 8.49 | 8.49 | 8.07 | 0 | 0 | 0 | |
| 20/03/2007 |
8.49
|
30,030 | 8.61 | 8.61 | 8.49 | 800 | 200 | 0 | |
| 19/03/2007 |
8.61
|
21,240 | 8.79 | 8.79 | 8.61 | 100 | 200 | 0 | |
| 16/03/2007 |
8.79
|
12,010 | 8.37 | 8.79 | 8.37 | 100 | 0 | 0 | |
| 15/03/2007 |
8.37
|
5,670 | 8.79 | 8.79 | 8.37 | 0 | 0 | 0 | |
| 14/03/2007 |
8.79
|
42,340 | 8.91 | 9.02 | 8.79 | 400 | 0 | 0 | |
| 13/03/2007 |
8.91
|
62,280 | 8.55 | 8.91 | 8.61 | 20,200 | 0 | 0 | |
| 12/03/2007 |
8.55
|
33,720 | 8.49 | 8.55 | 8.49 | 12,480 | 1,000 | 0 | |
| 09/03/2007 |
8.49
|
11,540 | 8.61 | 8.61 | 8.49 | 500 | 300 | 0 | |