| 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) |
|
| 08/03/2007 |
4.16
|
34,500 | 4.00 | 4.16 | 3.94 | 0 | 0 | 0 | |
| 07/03/2007 |
4.00
|
28,010 | 4.13 | 4.13 | 3.94 | 0 | 8,900 | 0 | |
| 06/03/2007 |
4.13
|
24,860 | 4.32 | 4.32 | 4.13 | 300 | 0 | 0 | |
| 05/03/2007 |
4.32
|
26,870 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
| 02/03/2007 |
4.32
|
85,510 | 4.26 | 4.45 | 4.32 | 0 | 0 | 0 | |
| 01/03/2007 |
4.26
|
46,720 | 4.07 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 28/02/2007 |
4.07
|
24,970 | 3.88 | 4.07 | 4.07 | 0 | 0 | 0 | |
| 27/02/2007 |
3.88
|
21,260 | 3.72 | 3.88 | 3.88 | 0 | 2,000 | 0 | |
| 26/02/2007 |
3.72
|
6,450 | 3.56 | 3.72 | 3.72 | 0 | 0 | 0 | |
| 15/02/2007 |
3.56
|
30,810 | 3.40 | 3.56 | 3.56 | 0 | 200 | 0 | |
| 14/02/2007 |
3.40
|
28,620 | 3.24 | 3.40 | 3.37 | 0 | 0 | 0 | |
| 13/02/2007 |
3.24
|
21,750 | 3.21 | 3.34 | 3.24 | 0 | 2,300 | 0 | |
| 12/02/2007 |
3.21
|
1,890 | 3.14 | 3.21 | 3.14 | 0 | 0 | 0 | |
| 09/02/2007 |
3.14
|
2,620 | 3.14 | 3.14 | 3.11 | 0 | 0 | 0 | |
| 08/02/2007 |
3.14
|
1,290 | 3.24 | 3.24 | 3.14 | 0 | 0 | 0 | |
| 07/02/2007 |
3.24
|
2,310 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 06/02/2007 |
3.24
|
8,370 | 3.24 | 3.24 | 3.08 | 0 | 0 | 0 | |
| 05/02/2007 |
3.24
|
7,200 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 02/02/2007 |
3.24
|
2,730 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 01/02/2007 |
3.24
|
2,750 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 31/01/2007 |
3.24
|
4,460 | 3.21 | 3.24 | 3.24 | 0 | 0 | 0 | |
| 30/01/2007 |
3.21
|
10,300 | 3.13 | 3.21 | 3.21 | 0 | 0 | 0 | |
| 29/01/2007 |
3.13
|
13,490 | 2.99 | 3.13 | 3.13 | 500 | 2,000 | 0 | |
| 26/01/2007 |
2.99
|
2,430 | 3.05 | 3.05 | 2.90 | 0 | 0 | 0 | |
| 25/01/2007 |
3.05
|
550 | 3.21 | 3.21 | 3.05 | 0 | 0 | 0 | |
| 24/01/2007 |
3.21
|
0 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
| 23/01/2007 |
3.21
|
4,000 | 3.21 | 3.21 | 3.18 | 0 | 0 | 0 | |
| 22/01/2007 |
3.21
|
4,000 | 3.18 | 3.21 | 3.18 | 0 | 0 | 0 | |
| 19/01/2007 |
3.18
|
8,130 | 3.08 | 3.18 | 3.08 | 0 | 0 | 0 | |
| 18/01/2007 |
3.08
|
3,900 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
| 17/01/2007 |
3.08
|
3,140 | 3.02 | 3.14 | 3.08 | 0 | 0 | 0 | |
| 16/01/2007 |
3.02
|
3,800 | 3.17 | 3.17 | 3.02 | 0 | 0 | 0 | |
| 15/01/2007 |
3.17
|
2,200 | 3.11 | 3.17 | 3.12 | 0 | 0 | 0 | |
| 12/01/2007 |
3.11
|
1,180 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
| 11/01/2007 |
3.11
|
1,400 | 3.18 | 3.18 | 3.11 | 0 | 0 | 0 | |
| 10/01/2007 |
3.18
|
2,620 | 3.05 | 3.18 | 3.11 | 0 | 0 | 0 | |
| 09/01/2007 |
3.05
|
1,970 | 3.18 | 3.18 | 3.05 | 0 | 0 | 0 | |
| 08/01/2007 |
3.18
|
1,200 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 | |
| 05/01/2007 |
3.18
|
650 | 3.30 | 3.30 | 3.18 | 0 | 0 | 0 | |
| 04/01/2007 |
3.30
|
10,670 | 3.27 | 3.34 | 3.30 | 0 | 0 | 0 | |
| 03/01/2007 |
3.27
|
3,980 | 3.14 | 3.27 | 3.27 | 0 | 0 | 0 | |
| 02/01/2007 |
3.14
|
1,460 | 2.99 | 3.14 | 3.14 | 0 | 0 | 0 | |
| 29/12/2006 |
2.99
|
6,080 | 3.14 | 3.14 | 2.99 | 0 | 0 | 0 | |
| 28/12/2006 |
3.14
|
3,460 | 3.11 | 3.14 | 3.11 | 200 | 0 | 0 | |
| 27/12/2006: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 27/12/2006 |
3.11
|
250 | 2.97 | 3.11 | 3.11 | 0 | 0 | 0 | |
| 26/12/2006 |
2.97
|
5,160 | 2.97 | 2.97 | 2.97 | 0 | 0 | 0 | |
| 25/12/2006 |
2.97
|
6,050 | 3.10 | 3.10 | 2.97 | 0 | 0 | 0 | |
| 22/12/2006 |
3.10
|
2,290 | 3.19 | 3.19 | 3.04 | 0 | 0 | 0 | |
| 21/12/2006 |
3.19
|
3,410 | 3.19 | 3.34 | 3.19 | 0 | 0 | 0 | |
| 20/12/2006 |
3.19
|
1,800 | 3.34 | 3.34 | 3.19 | 0 | 0 | 0 | |
| 19/12/2006 |
3.34
|
5,500 | 3.41 | 3.41 | 3.34 | 0 | 0 | 0 | |
| 18/12/2006 |
3.41
|
6,620 | 3.28 | 3.41 | 3.28 | 0 | 0 | 0 | |
| 15/12/2006 |
3.28
|
2,690 | 3.13 | 3.28 | 3.07 | 0 | 0 | 0 | |
| 14/12/2006 |
3.13
|
6,750 | 3.13 | 3.13 | 3.13 | 0 | 0 | 0 | |
| 13/12/2006 |
3.13
|
4,240 | 3.13 | 3.13 | 3.10 | 0 | 0 | 0 | |
| 12/12/2006 |
3.13
|
4,840 | 3.28 | 3.28 | 3.13 | 4,000 | 0 | 0 | |
| 11/12/2006 |
3.28
|
950 | 3.41 | 3.41 | 3.28 | 0 | 0 | 0 | |
| 08/12/2006 |
3.41
|
0 | 3.41 | 3.41 | 3.41 | 0 | 0 | 0 | |
| 07/12/2006 |
3.41
|
2,110 | 3.28 | 3.41 | 3.13 | 0 | 1,200 | 0 | |
| 06/12/2006 |
3.28
|
9,050 | 3.41 | 3.41 | 3.28 | 3,900 | 0 | 0 | |
| 05/12/2006 |
3.41
|
8,810 | 3.41 | 3.47 | 3.41 | 1,900 | 0 | 0 | |
| 04/12/2006 |
3.41
|
12,020 | 3.25 | 3.41 | 3.41 | 0 | 0 | 0 | |
| 01/12/2006 |
3.25
|
6,100 | 3.10 | 3.25 | 3.25 | 0 | 0 | 0 | |
| 30/11/2006 |
3.10
|
6,610 | 2.97 | 3.10 | 3.10 | 0 | 0 | 0 | |
| 29/11/2006 |
2.97
|
25,030 | 2.97 | 2.97 | 2.82 | 0 | 0 | 0 | |
| 28/11/2006 |
2.97
|
5,100 | 3.13 | 3.13 | 2.97 | 0 | 0 | 0 | |
| 27/11/2006 |
3.13
|
4,110 | 3.28 | 3.28 | 3.13 | 0 | 0 | 0 | |
| 24/11/2006 |
3.28
|
8,090 | 3.44 | 3.44 | 3.28 | 0 | 0 | 0 | |
| 23/11/2006 |
3.44
|
4,320 | 3.59 | 3.59 | 3.44 | 0 | 0 | 0 | |
| 22/11/2006 |
3.59
|
600 | 3.75 | 3.75 | 3.59 | 0 | 0 | 0 | |
| 21/11/2006 |
3.75
|
2,370 | 3.78 | 3.78 | 3.75 | 0 | 0 | 0 | |
| 20/11/2006 |
3.78
|
13,710 | 3.84 | 3.84 | 3.69 | 0 | 0 | 0 | |
| 17/11/2006 |
3.84
|
28,570 | 3.72 | 3.84 | 3.72 | 0 | 0 | 0 | |
| 16/11/2006 |
3.72
|
4,470 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 | |