| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-17) |
-0.30 | -2.96% | 4,874,400 | -88,300 | -0.9 |
9.85
10.15
9.86
|
|
2 tháng
(2025-10-17) |
0.08 | 0.83% | 11,227,300 | -118,900 | -1.2 |
9.63
10.15
9.86
|
|
3 tháng
(2025-09-17) |
-0.54 | -5.18% | 17,933,200 | -134,200 | -1.3 |
9.63
10.39
9.86
|
|
6 tháng
(2025-06-19) |
-1.25 | -11.29% | 69,209,900 | -12,711,400 | -139.3 |
9.63
11.15
9.86
|
|
12 tháng
(2024-12-23) |
-0.78 | -7.31% | 121,800,500 | -16,275,483 | -178.6 |
9.63
12.20
9.86
|
|
24 tháng
(2023-12-27) |
-1.68 | -14.61% | 222,019,400 | -25,648,240 | -301.0 |
9.63
15.07
9.86
|
|
36 tháng
(2023-01-03) |
0.32 | 3.38% | 269,078,400 | -26,858,262 | -317.9 |
9.53
15.07
9.86
|
|
60 tháng
(2021-01-11) |
-5.03 | -33.81% | 400,288,600 | -34,432,827 | -482.2 |
8.15
17.79
9.86
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/09/2006 |
6.06
|
174,500 | 5.96 | 6.06 | 6.00 | 0 | 0 | 0 | |
| 01/09/2006 |
5.96
|
152,300 | 5.96 | 6.06 | 5.94 | 0 | 0 | 0 | |
| 31/08/2006 |
5.96
|
200,900 | 5.96 | 5.96 | 5.94 | 0 | 0 | 0 | |
| 30/08/2006 |
5.96
|
203,000 | 5.96 | 5.98 | 5.94 | 0 | 0 | 0 | |
| 29/08/2006 |
5.96
|
169,700 | 5.94 | 5.98 | 5.91 | 0 | 0 | 0 | |
| 28/08/2006 |
5.94
|
118,600 | 5.94 | 5.96 | 5.91 | 0 | 0 | 0 | |
| 25/08/2006 |
5.94
|
108,600 | 5.91 | 5.96 | 5.87 | 0 | 0 | 0 | |
| 24/08/2006 |
5.91
|
96,100 | 5.85 | 5.96 | 5.85 | 0 | 0 | 0 | |
| 23/08/2006 |
5.85
|
292,500 | 5.81 | 5.96 | 5.75 | 0 | 0 | 0 | |
| 22/08/2006 |
5.81
|
225,000 | 6.04 | 6.04 | 5.75 | 0 | 0 | 0 | |
| 21/08/2006 |
6.04
|
138,300 | 6.04 | 6.12 | 6.00 | 0 | 0 | 0 | |
| 18/08/2006 |
6.04
|
517,400 | 5.96 | 6.08 | 5.85 | 0 | 0 | 0 | |
| 17/08/2006 |
5.96
|
499,400 | 5.75 | 6.08 | 5.85 | 0 | 0 | 0 | |
| 16/08/2006 |
5.75
|
198,400 | 5.65 | 5.79 | 5.71 | 0 | 0 | 0 | |
| 15/08/2006 |
5.65
|
305,700 | 5.63 | 5.75 | 5.61 | 0 | 0 | 0 | |
| 14/08/2006 |
5.63
|
254,900 | 5.48 | 5.75 | 5.50 | 0 | 0 | 0 | |
| 11/08/2006 |
5.48
|
218,900 | 5.44 | 5.50 | 5.40 | 0 | 0 | 0 | |
| 10/08/2006 |
5.44
|
109,100 | 5.44 | 5.46 | 5.38 | 0 | 0 | 0 | |
| 09/08/2006 |
5.44
|
117,000 | 5.42 | 5.48 | 5.42 | 0 | 0 | 0 | |
| 08/08/2006 |
5.42
|
135,600 | 5.44 | 5.46 | 5.38 | 0 | 0 | 0 | |
| 07/08/2006 |
5.44
|
206,900 | 5.46 | 5.54 | 5.36 | 0 | 0 | 0 | |
| 04/08/2006 |
5.46
|
214,600 | 5.34 | 5.52 | 5.34 | 0 | 0 | 0 | |
| 03/08/2006 |
5.34
|
266,600 | 5.20 | 5.36 | 5.28 | 0 | 0 | 0 | |
| 02/08/2006 |
5.20
|
297,700 | 5.15 | 5.28 | 5.03 | 0 | 0 | 0 | |
| 01/08/2006 |
5.15
|
196,700 | 5.20 | 5.26 | 5.03 | 0 | 0 | 0 | |
| 31/07/2006 |
5.20
|
171,800 | 5.34 | 5.34 | 5.09 | 0 | 0 | 0 | |
| 28/07/2006 |
5.34
|
142,200 | 5.20 | 5.42 | 5.26 | 0 | 0 | 0 | |
| 27/07/2006 |
5.20
|
288,400 | 4.97 | 5.36 | 4.99 | 0 | 0 | 0 | |
| 26/07/2006 |
4.97
|
201,800 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 | |
| 25/07/2006 |
5.20
|
145,900 | 5.44 | 5.44 | 5.03 | 0 | 0 | 0 | |
| 24/07/2006 |
5.44
|
154,400 | 5.48 | 5.48 | 5.40 | 0 | 0 | 0 | |
| 21/07/2006 |
5.48
|
120,300 | 5.42 | 5.75 | 5.44 | 0 | 0 | 0 | |
| 20/07/2006 |
5.42
|
102,100 | 5.40 | 5.46 | 5.34 | 0 | 0 | 0 | |
| 19/07/2006 |
5.40
|
64,500 | 5.52 | 5.52 | 5.38 | 0 | 0 | 0 | |
| 18/07/2006 |
5.52
|
69,300 | 5.61 | 5.61 | 5.48 | 0 | 0 | 0 | |
| 17/07/2006 |
5.61
|
167,800 | 5.46 | 5.71 | 4.93 | 0 | 0 | 0 | |
| 14/07/2006 |
5.46
|
124,800 | 5.44 | 5.54 | 5.38 | 0 | 0 | 0 | |
| 13/07/2006 |
5.44
|
44,000 | 5.38 | 5.48 | 5.38 | 0 | 0 | 0 | |
| 12/07/2006 |
5.38
|
54,500 | 5.42 | 5.44 | 5.34 | 0 | 0 | 0 | |
| 11/07/2006 |
5.42
|
41,300 | 5.44 | 5.44 | 5.40 | 0 | 0 | 0 | |
| 10/07/2006 |
5.44
|
19,300 | 5.46 | 5.52 | 5.42 | 0 | 0 | 0 | |
| 07/07/2006 |
5.46
|
53,500 | 5.42 | 5.52 | 5.44 | 0 | 0 | 0 | |
| 06/07/2006 |
5.42
|
58,600 | 5.40 | 5.54 | 5.34 | 0 | 0 | 0 | |
| 05/07/2006 |
5.40
|
70,100 | 5.48 | 5.48 | 5.38 | 0 | 0 | 0 | |
| 04/07/2006 |
5.48
|
58,000 | 5.59 | 5.59 | 5.44 | 0 | 0 | 0 | |
| 03/07/2006 |
5.59
|
85,600 | 5.59 | 5.63 | 5.54 | 0 | 0 | 0 | |
| 30/06/2006 |
5.59
|
45,200 | 5.52 | 5.65 | 5.54 | 0 | 0 | 0 | |
| 29/06/2006 |
5.52
|
78,700 | 5.52 | 5.57 | 5.50 | 0 | 0 | 0 | |
| 28/06/2006 |
5.52
|
82,300 | 5.48 | 5.75 | 5.50 | 0 | 0 | 0 | |
| 27/06/2006 |
5.48
|
92,100 | 5.57 | 5.57 | 5.46 | 0 | 0 | 0 | |
| 26/06/2006 |
5.57
|
88,700 | 5.83 | 5.85 | 5.50 | 0 | 0 | 0 | |
| 23/06/2006 |
5.83
|
131,100 | 5.71 | 6.06 | 5.65 | 0 | 0 | 0 | |
| 22/06/2006 |
5.71
|
126,700 | 5.38 | 5.87 | 4.85 | 0 | 0 | 0 | |
| 21/06/2006 |
5.38
|
135,900 | 5.73 | 5.73 | 5.24 | 0 | 0 | 0 | |
| 20/06/2006 |
5.73
|
66,100 | 5.79 | 5.81 | 5.67 | 0 | 0 | 0 | |
| 19/06/2006 |
5.79
|
82,500 | 5.87 | 5.87 | 5.75 | 0 | 0 | 0 | |
| 16/06/2006 |
5.87
|
84,400 | 6.04 | 6.06 | 5.79 | 0 | 0 | 0 | |
| 15/06/2006 |
6.04
|
101,600 | 6.06 | 6.10 | 5.96 | 0 | 0 | 0 | |
| 14/06/2006 |
6.06
|
155,200 | 5.85 | 6.08 | 5.96 | 0 | 0 | 0 | |
| 13/06/2006: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
| 13/06/2006 |
5.85
|
202,500 | 5.94 | 5.94 | 5.79 | 0 | 0 | 0 | |
| 12/06/2006 |
5.94
|
247,400 | 6.30 | 6.30 | 5.85 | 0 | 0 | 0 | |
| 09/06/2006 |
6.30
|
152,200 | 6.35 | 6.45 | 6.16 | 0 | 0 | 0 | |
| 08/06/2006 |
6.35
|
79,300 | 6.18 | 6.41 | 6.16 | 0 | 0 | 0 | |
| 07/06/2006 |
6.18
|
84,700 | 6.49 | 6.49 | 6.10 | 0 | 0 | 0 | |
| 06/06/2006 |
6.49
|
165,300 | 6.90 | 7.09 | 6.35 | 0 | 0 | 0 | |
| 05/06/2006 |
6.90
|
246,900 | 6.67 | 7.33 | 6.70 | 0 | 0 | 0 | |
| 02/06/2006 |
6.67
|
276,300 | 6.08 | 6.67 | 6.57 | 0 | 0 | 0 | |
| 01/06/2006 |
6.08
|
226,600 | 5.65 | 6.20 | 5.24 | 0 | 0 | 0 | |
| 31/05/2006 |
5.65
|
350,300 | 6.10 | 6.10 | 5.50 | 0 | 0 | 0 | |
| 29/05/2006 |
6.10
|
191,300 | 6.67 | 6.67 | 6.02 | 0 | 0 | 0 | |
| 26/05/2006 |
6.67
|
117,500 | 6.88 | 6.92 | 6.57 | 0 | 0 | 0 | |
| 24/05/2006 |
6.88
|
179,700 | 7.44 | 7.44 | 6.74 | 0 | 0 | 0 | |
| 22/05/2006 |
7.44
|
273,300 | 7.46 | 7.80 | 7.29 | 0 | 0 | 0 | |
| 19/05/2006 |
7.46
|
221,300 | 7.46 | 7.80 | 7.19 | 0 | 0 | 0 | |
| 30/11/-0001 |
2.33
|
402,600 | 2.34 | 2.34 | 2.31 | 0 | 0 | 0 | |