| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
0 | 0% | 500 | 0 | 0 |
9.30
12
9.30
|
|
2 tháng
(2026-07-20) |
-1.80 | -16.22% | 4,700 | 2,000 | 0.0 |
9.30
12
9.30
|
|
3 tháng
(2026-06-22) |
-1.70 | -15.45% | 22,600 | 2,000 | 0.0 |
9.30
12
9.30
|
|
6 tháng
(2026-03-23) |
-1.06 | -10.22% | 28,900 | 2,000 | 0.0 |
8.76
12
9.30
|
|
12 tháng
(2025-09-23) |
-0.87 | -8.55% | 54,200 | 2,000 | 0.0 |
8.76
12
9.30
|
|
24 tháng
(2024-09-30) |
-1.15 | -11.03% | 220,973 | -8,500 | -0.1 |
8.76
12.24
9.30
|
|
36 tháng
(2023-10-04) |
-1.29 | -12.21% | 434,688 | -7,280 | -0.1 |
8.21
12.36
9.30
|
|
60 tháng
(2021-10-14) |
-6.56 | -41.38% | 757,459 | -14,779 | -0.2 |
7.87
15.86
9.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 04/04/2007 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 03/04/2007 |
6.96
|
0 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 02/04/2007 |
6.96
|
100 | 6.91 | 6.96 | 6.96 | 0 | 0 | 0 | |
| 30/03/2007 |
6.91
|
100 | 7.05 | 7.05 | 6.91 | 0 | 0 | 0 | |
| 29/03/2007 |
7.05
|
1,200 | 6.44 | 7.05 | 6.44 | 0 | 0 | 0 | |
| 28/03/2007 |
6.44
|
1,000 | 7.15 | 7.15 | 6.44 | 0 | 0 | 0 | |
| 27/03/2007 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 | |
| 26/03/2007 |
7.15
|
0 | 7.10 | 7.15 | 7.15 | 0 | 0 | 0 | |
| 23/03/2007 |
7.10
|
1,600 | 7.00 | 7.19 | 7.10 | 0 | 0 | 0 | |
| 22/03/2007 |
7.00
|
1,000 | 7.47 | 7.56 | 7.00 | 0 | 0 | 0 | |
| 21/03/2007 |
7.47
|
600 | 7.66 | 7.66 | 7.00 | 0 | 0 | 0 | |
| 20/03/2007 |
7.66
|
2,100 | 8.05 | 8.58 | 7.66 | 0 | 0 | 0 | |
| 19/03/2007 |
8.05
|
3,200 | 7.36 | 8.12 | 7.94 | 0 | 0 | 0 | |
| 16/03/2007 |
7.36
|
2,400 | 8.17 | 8.17 | 7.36 | 0 | 0 | 0 | |
| 15/03/2007 |
8.17
|
0 | 8.12 | 8.17 | 8.17 | 0 | 0 | 0 | |
| 14/03/2007 |
8.12
|
1,900 | 8.50 | 8.50 | 7.94 | 0 | 0 | 0 | |
| 13/03/2007 |
8.50
|
7,600 | 8.40 | 8.87 | 8.12 | 0 | 0 | 0 | |
| 12/03/2007 |
8.40
|
2,700 | 8.07 | 8.46 | 6.93 | 0 | 0 | 0 | |
| 09/03/2007 |
8.07
|
3,000 | 7.44 | 8.07 | 6.91 | 0 | 0 | 0 | |
| 08/03/2007 |
7.44
|
3,400 | 6.80 | 7.44 | 6.86 | 0 | 0 | 0 | |
| 07/03/2007 |
6.80
|
2,300 | 6.16 | 6.80 | 6.72 | 0 | 0 | 0 | |
| 06/03/2007 |
6.16
|
8,700 | 5.84 | 6.35 | 5.98 | 0 | 0 | 0 | |
| 05/03/2007 |
5.84
|
3,200 | 5.51 | 5.88 | 5.51 | 0 | 0 | 0 | |
| 02/03/2007 |
5.51
|
1,000 | 5.42 | 5.53 | 5.51 | 0 | 0 | 0 | |
| 01/03/2007: Cổ tức tiền mặt tỉ lệ: 12% | |||||||||
| 01/03/2007 |
5.42
|
5,800 | 5.49 | 6.03 | 5.42 | 0 | 0 | 0 | |
| 28/02/2007 |
5.49
|
3,300 | 5.16 | 5.50 | 5.49 | 0 | 0 | 0 | |
| 27/02/2007 |
5.16
|
7,200 | 4.76 | 5.16 | 4.80 | 0 | 0 | 0 | |
| 26/02/2007 |
4.76
|
12,500 | 4.48 | 4.76 | 4.48 | 0 | 0 | 0 | |
| 15/02/2007 |
4.48
|
4,000 | 4.62 | 4.62 | 4.48 | 0 | 0 | 0 | |
| 14/02/2007 |
4.62
|
6,400 | 4.58 | 4.62 | 4.58 | 0 | 0 | 0 | |
| 13/02/2007 |
4.58
|
3,700 | 4.85 | 4.85 | 4.58 | 0 | 0 | 0 | |
| 12/02/2007 |
4.85
|
300 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
| 09/02/2007 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
| 08/02/2007 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
| 07/02/2007 |
4.85
|
600 | 4.76 | 4.87 | 4.85 | 0 | 0 | 0 | |
| 06/02/2007 |
4.76
|
800 | 4.21 | 4.76 | 4.76 | 0 | 0 | 0 | |
| 05/02/2007 |
4.21
|
1,200 | 4.39 | 4.67 | 4.21 | 0 | 0 | 0 | |
| 02/02/2007 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
| 01/02/2007 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
| 31/01/2007 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
| 30/01/2007 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
| 29/01/2007 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
| 26/01/2007 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
| 25/01/2007 |
4.39
|
1,100 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
| 24/01/2007 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
| 23/01/2007 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
| 22/01/2007 |
4.39
|
0 | 4.39 | 4.39 | 4.39 | 0 | 0 | 0 | |
| 19/01/2007 |
4.39
|
1,000 | 4.20 | 4.39 | 4.39 | 0 | 0 | 0 | |
| 18/01/2007 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
| 17/01/2007 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
| 16/01/2007 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
| 15/01/2007 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
| 12/01/2007 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
| 11/01/2007 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
| 10/01/2007 |
4.20
|
200 | 4.26 | 4.26 | 4.20 | 0 | 0 | 0 | |
| 09/01/2007 |
4.26
|
300 | 3.88 | 4.26 | 4.26 | 0 | 0 | 0 | |
| 08/01/2007 |
3.88
|
100 | 3.53 | 3.88 | 3.88 | 0 | 0 | 0 | |
| 05/01/2007 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
| 04/01/2007 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
| 03/01/2007 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
| 02/01/2007 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
| 29/12/2006 |
3.53
|
5,100 | 3.53 | 3.66 | 2.93 | 0 | 0 | 0 | |
| 30/11/-0001 |
0.96
|
2,000 | 0.96 | 0.96 | 0.96 | 0 | 0 | 0 | |