| 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) |
-0.37 | -3.78% | 227,900 | -7,400 | -0.1 |
9.35
9.79
9.50
|
|
2 tháng
(2026-08-10) |
-0.37 | -3.78% | 273,600 | -7,400 | -0.1 |
9.35
9.89
9.50
|
|
3 tháng
(2026-07-10) |
-0.39 | -3.93% | 449,100 | -9,100 | -0.1 |
9.22
9.89
9.50
|
|
6 tháng
(2026-04-13) |
-0.32 | -3.24% | 1,403,000 | -12,900 | -0.1 |
9.18
9.89
9.50
|
|
12 tháng
(2025-10-13) |
-2.21 | -18.98% | 5,083,500 | -16,800 | -0.2 |
9.18
11.95
9.50
|
|
24 tháng
(2024-10-18) |
0.89 | 10.48% | 61,678,100 | -47,800 | -0.6 |
8.13
13.61
9.50
|
|
36 tháng
(2023-10-24) |
2.26 | 31.64% | 84,449,700 | -340,701 | -3.4 |
7.02
13.61
9.50
|
|
60 tháng
(2021-11-03) |
0.87 | 10.15% | 235,789,600 | -1,765,037 | -26.9 |
4.69
17.75
9.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 01/08/2007 |
3.70
|
22,110 | 3.65 | 3.70 | 3.65 | 20,000 | 0 | 0 | |
| 31/07/2007 |
3.65
|
35,520 | 3.60 | 3.65 | 3.53 | 33,540 | 0 | 0 | |
| 30/07/2007 |
3.60
|
25,800 | 3.69 | 3.69 | 3.56 | 0 | 0 | 0 | |
| 27/07/2007 |
3.69
|
29,390 | 3.68 | 3.70 | 3.69 | 20,000 | 0 | 0 | |
| 26/07/2007 |
3.68
|
28,200 | 3.75 | 3.75 | 3.68 | 20,000 | 20,000 | 0 | |
| 25/07/2007 |
3.75
|
41,580 | 3.75 | 3.75 | 3.70 | 33,260 | 15,000 | 0 | |
| 24/07/2007 |
3.75
|
36,230 | 3.75 | 3.75 | 3.66 | 20,000 | 50 | 0 | |
| 23/07/2007 |
3.75
|
38,680 | 3.80 | 3.80 | 3.75 | 20,000 | 10,000 | 0 | |
| 20/07/2007 |
3.80
|
40,610 | 3.75 | 3.80 | 3.75 | 6,870 | 11,000 | 0 | |
| 19/07/2007 |
3.75
|
25,250 | 3.70 | 3.75 | 3.67 | 19,450 | 0 | 0 | |
| 18/07/2007 |
3.70
|
30,890 | 3.65 | 3.70 | 3.65 | 20,000 | 0 | 0 | |
| 17/07/2007 |
3.65
|
30,290 | 3.65 | 3.65 | 3.65 | 13,630 | 2,800 | 0 | |
| 16/07/2007 |
3.65
|
35,200 | 3.75 | 3.75 | 3.65 | 23,500 | 200 | 0 | |
| 13/07/2007 |
3.75
|
31,390 | 3.76 | 3.76 | 3.75 | 20,000 | 0 | 0 | |
| 12/07/2007 |
3.76
|
23,780 | 3.80 | 3.81 | 3.76 | 20,000 | 0 | 0 | |
| 11/07/2007 |
3.80
|
26,700 | 3.80 | 3.85 | 3.80 | 20,000 | 0 | 0 | |
| 10/07/2007 |
3.80
|
23,040 | 3.66 | 3.80 | 3.75 | 19,190 | 0 | 0 | |
| 09/07/2007 |
3.66
|
21,660 | 3.64 | 3.69 | 3.64 | 13,950 | 0 | 0 | |
| 06/07/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 15/1 (Volume + 6.67%, Ratio=0.07) | |||||||||
| 06/07/2007 |
3.64
|
21,060 | 3.47 | 3.64 | 3.45 | 16,510 | 0 | 0 | |
| 05/07/2007 |
3.47
|
62,870 | 3.52 | 3.52 | 3.42 | 10,100 | 0 | 0 | |
| 04/07/2007 |
3.52
|
43,780 | 3.42 | 3.52 | 3.33 | 12,360 | 0 | 0 | |
| 03/07/2007 |
3.42
|
30,520 | 3.55 | 3.55 | 3.42 | 15,000 | 0 | 0 | |
| 02/07/2007 |
3.55
|
30,400 | 3.74 | 3.74 | 3.55 | 350 | 0 | 0 | |
| 29/06/2007 |
3.74
|
66,250 | 3.67 | 3.80 | 3.71 | 10,800 | 0 | 0 | |
| 28/06/2007 |
3.67
|
14,120 | 3.71 | 3.71 | 3.66 | 0 | 3,000 | 0 | |
| 27/06/2007 |
3.71
|
22,900 | 3.80 | 3.80 | 3.71 | 0 | 0 | 0 | |
| 26/06/2007 |
3.80
|
66,090 | 3.80 | 3.80 | 3.80 | 45,000 | 17,830 | 0 | |
| 25/06/2007 |
3.80
|
51,500 | 3.80 | 3.80 | 3.80 | 45,000 | 0 | 0 | |
| 22/06/2007 |
3.80
|
63,310 | 3.80 | 3.80 | 3.80 | 45,250 | 35,250 | 0 | |
| 21/06/2007 |
3.80
|
69,950 | 3.79 | 3.81 | 3.80 | 45,000 | 40,000 | 0 | |
| 20/06/2007 |
3.79
|
72,520 | 3.80 | 3.85 | 3.79 | 45,000 | 31,110 | 0 | |
| 19/06/2007 |
3.80
|
70,980 | 3.80 | 3.85 | 3.80 | 45,000 | 26,760 | 0 | |
| 18/06/2007 |
3.80
|
66,080 | 3.85 | 3.85 | 3.80 | 45,500 | 41,880 | 0 | |
| 15/06/2007 |
3.85
|
64,630 | 3.78 | 3.85 | 3.80 | 45,000 | 26,000 | 0 | |
| 14/06/2007 |
3.78
|
33,710 | 3.78 | 3.85 | 3.78 | 20,000 | 16,430 | 0 | |
| 13/06/2007 |
3.78
|
42,280 | 3.78 | 3.80 | 3.78 | 18,720 | 25,100 | 0 | |
| 12/06/2007 |
3.78
|
30,680 | 3.76 | 3.78 | 3.73 | 1,200 | 7,000 | 0 | |
| 11/06/2007 |
3.76
|
23,280 | 3.82 | 3.82 | 3.75 | 200 | 150 | 0 | |
| 08/06/2007 |
3.82
|
66,960 | 3.90 | 3.90 | 3.82 | 7,000 | 30,960 | 0 | |
| 07/06/2007 |
3.90
|
119,050 | 3.80 | 3.99 | 3.85 | 10,580 | 97,850 | 0 | |
| 06/06/2007 |
3.80
|
95,030 | 3.85 | 3.85 | 3.71 | 15,990 | 55,000 | 0 | |
| 05/06/2007 |
3.85
|
48,640 | 3.99 | 3.99 | 3.85 | 0 | 0 | 0 | |
| 04/06/2007 |
3.99
|
30,740 | 4.18 | 4.18 | 3.99 | 0 | 0 | 0 | |
| 01/06/2007 |
4.18
|
50,390 | 4.37 | 4.37 | 4.18 | 3,200 | 1,000 | 0 | |
| 31/05/2007 |
4.37
|
186,580 | 4.40 | 4.47 | 4.37 | 2,000 | 21,190 | 0 | |
| 30/05/2007 |
4.40
|
204,290 | 4.19 | 4.40 | 4.40 | 6,000 | 29,000 | 0 | |
| 29/05/2007 |
4.19
|
73,950 | 3.99 | 4.19 | 4.19 | 0 | 11,800 | 0 | |
| 28/05/2007 |
3.99
|
73,310 | 3.98 | 3.99 | 3.98 | 1,200 | 10,000 | 0 | |
| 25/05/2007 |
3.98
|
55,260 | 3.82 | 3.98 | 3.82 | 0 | 1,010 | 0 | |
| 24/05/2007 |
3.82
|
93,430 | 3.89 | 4.08 | 3.82 | 14,360 | 0 | 0 | |
| 23/05/2007 |
3.89
|
104,850 | 3.71 | 3.89 | 3.80 | 11,420 | 11,000 | 0 | |
| 22/05/2007 |
3.71
|
47,170 | 3.71 | 3.71 | 3.71 | 1,000 | 0 | 0 | |
| 21/05/2007 |
3.71
|
37,820 | 3.71 | 3.71 | 3.67 | 6,000 | 1,000 | 0 | |
| 18/05/2007 |
3.71
|
47,080 | 3.71 | 3.71 | 3.62 | 23,610 | 3,000 | 0 | |
| 17/05/2007 |
3.71
|
21,950 | 3.71 | 3.71 | 3.71 | 2,500 | 0 | 0 | |
| 16/05/2007 |
3.71
|
13,460 | 3.77 | 3.77 | 3.61 | 5,000 | 2,000 | 0 | |
| 15/05/2007 |
3.77
|
38,470 | 3.75 | 3.80 | 3.77 | 0 | 0 | 0 | |
| 14/05/2007 |
3.75
|
30,950 | 3.71 | 3.80 | 3.71 | 1,000 | 0 | 0 | |
| 11/05/2007 |
3.71
|
29,270 | 3.66 | 3.71 | 3.66 | 2,000 | 0 | 0 | |
| 10/05/2007 |
3.66
|
16,700 | 3.72 | 3.72 | 3.65 | 7,790 | 0 | 0 | |
| 09/05/2007 |
3.72
|
33,660 | 3.81 | 3.81 | 3.72 | 12,300 | 6,000 | 0 | |
| 08/05/2007 |
3.81
|
39,460 | 3.71 | 3.85 | 3.80 | 6,000 | 300 | 0 | |
| 07/05/2007 |
3.71
|
22,460 | 3.61 | 3.71 | 3.61 | 5,000 | 0 | 0 | |
| 04/05/2007 |
3.61
|
16,640 | 3.71 | 3.71 | 3.61 | 5,000 | 100 | 0 | |
| 03/05/2007 |
3.71
|
17,720 | 3.63 | 3.71 | 3.66 | 4,000 | 0 | 0 | |
| 02/05/2007 |
3.63
|
16,980 | 3.71 | 3.71 | 3.61 | 0 | 0 | 0 | |
| 25/04/2007 |
3.71
|
46,660 | 3.60 | 3.75 | 3.71 | 7,000 | 0 | 0 | |
| 24/04/2007 |
3.60
|
43,300 | 3.61 | 3.61 | 3.48 | 12,500 | 0 | 0 | |
| 23/04/2007 |
3.61
|
30,990 | 3.80 | 3.80 | 3.61 | 19,900 | 1,500 | 0 | |
| 20/04/2007 |
3.80
|
82,940 | 3.87 | 3.89 | 3.80 | 20,000 | 0 | 0 | |
| 19/04/2007 |
3.87
|
95,730 | 3.69 | 3.87 | 3.87 | 16,150 | 0 | 0 | |
| 18/04/2007 |
3.69
|
80,510 | 3.52 | 3.69 | 3.35 | 0 | 0 | 0 | |
| 17/04/2007 |
3.52
|
8,200 | 3.70 | 3.70 | 3.52 | 0 | 0 | 0 | |
| 16/04/2007 |
3.70
|
12,670 | 3.89 | 3.89 | 3.70 | 0 | 0 | 0 | |
| 13/04/2007 |
3.89
|
31,450 | 4.09 | 4.09 | 3.89 | 1,000 | 0 | 0 | |
| 12/04/2007 |
4.09
|
25,470 | 4.28 | 4.28 | 4.09 | 0 | 300 | 0 | |
| 11/04/2007 |
4.28
|
26,660 | 4.32 | 4.32 | 4.18 | 0 | 0 | 0 | |
| 10/04/2007 |
4.32
|
25,450 | 4.23 | 4.37 | 4.28 | 0 | 100 | 0 | |
| 09/04/2007 |
4.23
|
29,980 | 4.37 | 4.37 | 4.18 | 0 | 200 | 0 | |
| 06/04/2007 |
4.37
|
15,800 | 4.47 | 4.47 | 4.37 | 0 | 0 | 0 | |
| 05/04/2007 |
4.47
|
24,780 | 4.53 | 4.53 | 4.47 | 0 | 0 | 0 | |
| 04/04/2007 |
4.53
|
39,560 | 4.32 | 4.53 | 4.32 | 0 | 0 | 0 | |
| 03/04/2007 |
4.32
|
41,020 | 4.45 | 4.45 | 4.28 | 0 | 300 | 0 | |
| 02/04/2007 |
4.45
|
151,920 | 4.68 | 4.80 | 4.45 | 1,100 | 6,000 | 0 | |
| 30/03/2007 |
4.68
|
51,830 | 4.46 | 4.68 | 4.68 | 0 | 0 | 0 | |
| 29/03/2007 |
4.46
|
51,900 | 4.25 | 4.46 | 4.46 | 0 | 1,500 | 0 | |
| 28/03/2007 |
4.25
|
36,770 | 4.47 | 4.47 | 4.25 | 0 | 0 | 0 | |
| 27/03/2007 |
4.47
|
30,380 | 4.69 | 4.69 | 4.47 | 15,000 | 0 | 0 | |
| 26/03/2007 |
4.69
|
58,830 | 4.94 | 4.94 | 4.69 | 0 | 0 | 0 | |
| 23/03/2007 |
4.94
|
117,490 | 5.18 | 5.18 | 4.94 | 300 | 0 | 0 | |
| 22/03/2007 |
5.18
|
82,670 | 5.42 | 5.42 | 5.18 | 300 | 0 | 0 | |
| 21/03/2007 |
5.42
|
102,360 | 5.70 | 5.70 | 5.42 | 100 | 19,800 | 0 | |
| 20/03/2007 |
5.70
|
221,780 | 5.46 | 5.70 | 5.70 | 4,180 | 8,220 | 0 | |
| 19/03/2007 |
5.46
|
143,400 | 5.23 | 5.46 | 5.46 | 0 | 0 | 0 | |
| 16/03/2007 |
5.23
|
188,330 | 4.99 | 5.23 | 4.85 | 6,000 | 1,100 | 0 | |
| 15/03/2007 |
4.99
|
114,510 | 5.23 | 5.23 | 4.99 | 1,000 | 0 | 0 | |
| 14/03/2007 |
5.23
|
275,540 | 5.23 | 5.32 | 5.23 | 34,770 | 0 | 0 | |
| 13/03/2007 |
5.23
|
365,340 | 5.13 | 5.23 | 5.13 | 20,130 | 11,200 | 0 | |
| 12/03/2007 |
5.13
|
435,760 | 5.37 | 5.37 | 5.13 | 11,320 | 200 | 0 | |
| 09/03/2007 |
5.37
|
34,740 | 5.13 | 5.37 | 5.37 | 0 | 0 | 0 | |