| 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) |
-0.05 | -0.19% | 32,900 | 0 | 0 |
25
27.60
26.20
|
|
2 tháng
(2026-07-20) |
0.10 | 0.38% | 66,100 | 0 | 0 |
25
28.30
26.20
|
|
3 tháng
(2026-06-22) |
-2.90 | -10% | 73,000 | 0 | 0 |
25
29
26.20
|
|
6 tháng
(2026-03-23) |
-0.47 | -1.78% | 169,000 | 0 | 0 |
24.07
29
26.20
|
|
12 tháng
(2025-09-23) |
2.01 | 8.37% | 626,300 | 0 | 0 |
22.92
29
26.20
|
|
24 tháng
(2024-09-30) |
-0.16 | -0.60% | 1,711,500 | 0 | 0 |
20.67
29.27
26.20
|
|
36 tháng
(2023-10-04) |
1.06 | 4.23% | 3,618,400 | 0 | 0 |
20.67
31.34
26.20
|
|
60 tháng
(2021-10-14) |
4.08 | 18.51% | 8,370,800 | -116,432 | -16.4 |
18.21
36.39
26.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/04/2007 |
4.83
|
6,360 | 4.83 | 4.83 | 4.69 | 0 | 0 | 0 | |
| 02/04/2007 |
4.83
|
13,540 | 5.07 | 5.07 | 4.83 | 0 | 0 | 0 | |
| 30/03/2007 |
5.07
|
17,100 | 5.07 | 5.28 | 5.07 | 0 | 0 | 0 | |
| 29/03/2007 |
5.07
|
12,450 | 4.83 | 5.07 | 5.07 | 0 | 540 | 0 | |
| 28/03/2007 |
4.83
|
10,560 | 5.04 | 5.04 | 4.80 | 0 | 0 | 0 | |
| 27/03/2007 |
5.04
|
8,120 | 5.28 | 5.28 | 5.04 | 0 | 0 | 0 | |
| 26/03/2007 |
5.28
|
28,370 | 5.23 | 5.28 | 5.23 | 0 | 0 | 0 | |
| 23/03/2007 |
5.23
|
10,440 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 | |
| 22/03/2007 |
5.23
|
16,850 | 5.23 | 5.23 | 5.12 | 50 | 0 | 0 | |
| 21/03/2007 |
5.23
|
12,770 | 5.28 | 5.28 | 5.10 | 100 | 0 | 0 | |
| 20/03/2007 |
5.28
|
17,740 | 5.28 | 5.47 | 5.28 | 0 | 0 | 0 | |
| 19/03/2007 |
5.28
|
13,290 | 5.53 | 5.77 | 5.28 | 0 | 0 | 0 | |
| 16/03/2007 |
5.53
|
13,660 | 5.28 | 5.53 | 5.04 | 300 | 200 | 0 | |
| 15/03/2007 |
5.28
|
10,410 | 5.55 | 5.55 | 5.28 | 1,000 | 0 | 0 | |
| 14/03/2007 |
5.55
|
9,410 | 5.82 | 5.82 | 5.55 | 500 | 500 | 0 | |
| 13/03/2007 |
5.82
|
8,030 | 6.12 | 6.12 | 5.82 | 100 | 0 | 0 | |
| 12/03/2007 |
6.12
|
17,190 | 5.85 | 6.12 | 6.12 | 0 | 0 | 0 | |
| 09/03/2007 |
5.85
|
18,240 | 5.85 | 5.85 | 5.85 | 200 | 1,000 | 0 | |
| 08/03/2007 |
5.85
|
7,990 | 6.14 | 6.14 | 5.85 | 300 | 0 | 0 | |
| 07/03/2007 |
6.14
|
1,930 | 6.47 | 6.47 | 6.14 | 500 | 0 | 0 | |
| 06/03/2007 |
6.47
|
13,730 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
| 05/03/2007 |
6.47
|
31,750 | 6.17 | 6.47 | 6.47 | 0 | 0 | 0 | |
| 02/03/2007 |
6.17
|
18,840 | 6.06 | 6.17 | 6.06 | 0 | 0 | 0 | |
| 01/03/2007 |
6.06
|
28,130 | 6.28 | 6.57 | 6.06 | 0 | 0 | 0 | |
| 28/02/2007 |
6.28
|
28,120 | 5.98 | 6.28 | 6.28 | 0 | 0 | 0 | |
| 27/02/2007 |
5.98
|
7,260 | 5.71 | 5.98 | 5.93 | 0 | 0 | 0 | |
| 26/02/2007: Cổ tức tiền mặt tỉ lệ: 10% | |||||||||
| 26/02/2007 |
5.71
|
7,910 | 5.45 | 5.71 | 5.63 | 0 | 0 | 0 | |
| 15/02/2007 |
5.45
|
35,030 | 5.21 | 5.45 | 5.45 | 0 | 0 | 0 | |
| 14/02/2007 |
5.21
|
32,940 | 4.97 | 5.21 | 5.21 | 0 | 0 | 0 | |
| 13/02/2007 |
4.97
|
26,880 | 4.75 | 4.97 | 4.97 | 0 | 0 | 0 | |
| 12/02/2007 |
4.75
|
18,460 | 4.54 | 4.75 | 4.75 | 0 | 0 | 0 | |
| 09/02/2007 |
4.54
|
35,230 | 4.54 | 4.54 | 4.32 | 0 | 0 | 0 | |
| 08/02/2007 |
4.54
|
23,870 | 4.75 | 4.97 | 4.54 | 0 | 0 | 0 | |
| 07/02/2007 |
4.75
|
22,330 | 4.54 | 4.75 | 4.70 | 0 | 0 | 0 | |
| 06/02/2007 |
4.54
|
22,960 | 4.54 | 4.59 | 4.54 | 0 | 0 | 0 | |
| 05/02/2007 |
4.54
|
34,540 | 4.64 | 4.64 | 4.54 | 1,000 | 0 | 0 | |
| 02/02/2007 |
4.64
|
34,710 | 4.89 | 4.89 | 4.64 | 0 | 0 | 0 | |
| 01/02/2007 |
4.89
|
44,280 | 4.89 | 5.13 | 4.89 | 2,000 | 0 | 0 | |
| 31/01/2007 |
4.89
|
31,200 | 4.67 | 4.89 | 4.89 | 0 | 0 | 0 | |
| 30/01/2007 |
4.67
|
14,690 | 4.46 | 4.67 | 4.67 | 0 | 0 | 0 | |
| 29/01/2007 |
4.46
|
40,800 | 4.27 | 4.46 | 4.40 | 0 | 0 | 0 | |
| 26/01/2007 |
4.27
|
11,680 | 4.24 | 4.27 | 4.14 | 0 | 0 | 0 | |
| 25/01/2007 |
4.24
|
14,570 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 | |
| 24/01/2007 |
4.24
|
21,890 | 4.27 | 4.46 | 4.24 | 0 | 0 | 0 | |
| 23/01/2007 |
4.27
|
35,930 | 4.19 | 4.27 | 4.14 | 100 | 0 | 0 | |
| 22/01/2007 |
4.19
|
35,520 | 4.40 | 4.40 | 4.19 | 0 | 0 | 0 | |
| 19/01/2007 |
4.40
|
51,630 | 4.22 | 4.40 | 4.40 | 610 | 0 | 0 | |
| 18/01/2007 |
4.22
|
32,210 | 4.03 | 4.22 | 4.03 | 0 | 0 | 0 | |
| 17/01/2007 |
4.03
|
80,570 | 4.22 | 4.22 | 4.03 | 0 | 1,500 | 0 | |
| 16/01/2007 |
4.22
|
51,300 | 4.27 | 4.27 | 4.22 | 0 | 0 | 0 | |
| 15/01/2007 |
4.27
|
37,480 | 4.40 | 4.40 | 4.19 | 40 | 0 | 0 | |
| 12/01/2007 |
4.40
|
9,240 | 4.22 | 4.40 | 4.40 | 0 | 0 | 0 | |
| 11/01/2007 |
4.22
|
27,130 | 4.03 | 4.22 | 4.22 | 0 | 0 | 0 | |
| 10/01/2007 |
4.03
|
84,400 | 3.84 | 4.03 | 4.03 | 3,200 | 0 | 0 | |
| 09/01/2007 |
3.84
|
29,980 | 3.68 | 3.84 | 3.84 | 0 | 0 | 0 | |
| 08/01/2007 |
3.68
|
39,820 | 3.52 | 3.68 | 3.68 | 0 | 0 | 0 | |
| 05/01/2007 |
3.52
|
14,300 | 3.36 | 3.52 | 3.52 | 0 | 0 | 0 | |
| 04/01/2007 |
3.36
|
8,640 | 3.20 | 3.36 | 3.36 | 0 | 0 | 0 | |
| 03/01/2007 |
3.20
|
37,390 | 3.07 | 3.20 | 3.20 | 0 | 0 | 0 | |
| 02/01/2007 |
3.07
|
64,360 | 2.94 | 3.07 | 3.07 | 0 | 0 | 0 | |
| 29/12/2006 |
2.94
|
7,160 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
| 30/11/-0001 |
0.82
|
20,700 | 0.80 | 0.82 | 0.80 | 0 | 0 | 0 | |