Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-25) |
1 | 14.29% | 600 | 0 | 0 |
7
8
8
|
2 tháng
(2025-05-26) |
0.50 | 6.67% | 13,200 | -8,700 | -0.1 |
6.80
8
8
|
3 tháng
(2025-04-28) |
0.10 | 1.27% | 13,900 | -8,700 | -0.1 |
6.80
8.30
8
|
6 tháng
(2025-02-03) |
0.28 | 3.66% | 46,741 | -12,700 | -0.1 |
6.80
8.30
8
|
12 tháng
(2024-07-30) |
0 | 0% | 497,229 | -11,700 | -0.1 |
6.40
9.60
8
|
24 tháng
(2023-08-07) |
1.34 | 20.16% | 529,633 | -7,100 | -0.0 |
6.04
9.60
8
|
36 tháng
(2022-08-10) |
0.70 | 9.64% | 539,807 | -9,100 | -0.1 |
6.04
9.60
8
|
60 tháng
(2020-08-20) |
-3.69 | -31.56% | 852,761 | -121,946 | -1.1 |
5.62
11.69
8
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/07/2009 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
16/07/2009 |
5.58
|
0 | 6.02 | 5.58 | 5.58 | 0 | 0 | 0 | |
15/07/2009 |
6.02
|
1,000 | 5.90 | 6.02 | 5.49 | 0 | 0 | 0 | |
14/07/2009 |
5.90
|
100 | 5.34 | 5.90 | 5.90 | 0 | 0 | 0 | |
13/07/2009 |
5.34
|
1,000 | 5.73 | 5.75 | 5.34 | 0 | 0 | 0 | |
10/07/2009 |
5.73
|
4,300 | 6.14 | 6.14 | 5.73 | 0 | 0 | 0 | |
09/07/2009 |
6.14
|
100 | 5.85 | 6.14 | 6.14 | 0 | 0 | 0 | |
08/07/2009 |
5.85
|
1,200 | 5.92 | 5.92 | 5.85 | 0 | 0 | 0 | |
07/07/2009 |
5.92
|
0 | 5.97 | 5.92 | 5.92 | 0 | 0 | 0 | |
06/07/2009 |
5.97
|
1,200 | 5.63 | 5.97 | 5.42 | 0 | 0 | 0 | |
03/07/2009 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 | |
02/07/2009 |
5.63
|
100 | 5.22 | 5.63 | 5.63 | 0 | 0 | 0 | |
01/07/2009 |
5.22
|
4,400 | 5.49 | 5.49 | 5.22 | 0 | 0 | 0 | |
30/06/2009 |
5.49
|
2,500 | 5.90 | 5.90 | 5.49 | 400 | 0 | 0 | |
29/06/2009 |
5.90
|
500 | 6.04 | 6.04 | 5.90 | 0 | 0 | 0 | |
26/06/2009 |
6.04
|
1,000 | 6.43 | 6.43 | 6.02 | 0 | 0 | 0 | |
25/06/2009 |
6.43
|
600 | 6.45 | 6.45 | 6.02 | 0 | 0 | 0 | |
24/06/2009 |
6.45
|
4,700 | 6.04 | 6.45 | 5.78 | 0 | 0 | 0 | |
23/06/2009 |
6.04
|
3,800 | 6.50 | 6.50 | 6.04 | 0 | 2,900 | 0 | |
22/06/2009 |
6.50
|
700 | 6.98 | 6.98 | 6.48 | 0 | 0 | 0 | |
19/06/2009 |
6.98
|
2,400 | 7.68 | 7.68 | 6.91 | 0 | 0 | 0 | |
18/06/2009 |
7.68
|
6,500 | 7.68 | 7.68 | 7.22 | 1,500 | 0 | 0 | |
17/06/2009 |
7.68
|
2,600 | 8.23 | 8.23 | 7.68 | 0 | 0 | 0 | |
16/06/2009 |
8.23
|
0 | 8.23 | 8.23 | 8.23 | 0 | 0 | 0 | |
15/06/2009 |
8.23
|
0 | 8.47 | 8.23 | 8.23 | 0 | 0 | 0 | |
12/06/2009 |
8.47
|
6,700 | 8.47 | 8.47 | 7.94 | 0 | 0 | 0 | |
11/06/2009 |
8.47
|
7,300 | 9.10 | 9.10 | 8.47 | 200 | 0 | 0 | |
10/06/2009 |
9.10
|
0 | 9.05 | 9.10 | 9.10 | 0 | 0 | 0 | |
09/06/2009 |
9.05
|
4,100 | 8.55 | 9.12 | 9.05 | 0 | 0 | 0 | |
08/06/2009 |
8.55
|
7,600 | 8.16 | 8.55 | 8.43 | 2,300 | 0 | 0 | |
05/06/2009 |
8.16
|
16,900 | 7.73 | 8.16 | 7.82 | 0 | 0 | 0 | |
04/06/2009 |
7.73
|
4,600 | 8.14 | 8.14 | 7.49 | 0 | 0 | 0 | |
03/06/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
03/06/2009 |
8.14
|
700 | 7.64 | 8.14 | 7.22 | 0 | 0 | 0 | |
02/06/2009 |
7.64
|
19,400 | 7.82 | 8.02 | 7.32 | 200 | 0 | 0 | |
01/06/2009 |
7.82
|
9,600 | 7.62 | 8.08 | 7.72 | 0 | 0 | 0 | |
29/05/2009 |
7.62
|
18,100 | 7.24 | 7.66 | 7.58 | 0 | 0 | 0 | |
28/05/2009 |
7.24
|
12,900 | 6.84 | 7.24 | 7.24 | 0 | 0 | 0 | |
27/05/2009 |
6.84
|
17,200 | 6.42 | 6.84 | 6.72 | 0 | 1,000 | 0 | |
26/05/2009 |
6.42
|
7,600 | 6.84 | 6.84 | 6.34 | 0 | 0 | 0 | |
25/05/2009 |
6.84
|
8,900 | 6.62 | 7.02 | 6.30 | 0 | 0 | 0 | |
22/05/2009 |
6.62
|
9,000 | 6.56 | 7.00 | 6.62 | 0 | 0 | 0 | |
21/05/2009 |
6.56
|
5,600 | 6.22 | 6.56 | 6.52 | 0 | 0 | 0 | |
20/05/2009 |
6.22
|
8,200 | 5.84 | 6.24 | 6.02 | 0 | 0 | 0 | |
19/05/2009 |
5.84
|
9,900 | 5.46 | 5.84 | 5.52 | 0 | 0 | 0 | |
18/05/2009 |
5.46
|
4,500 | 5.20 | 5.50 | 5.42 | 0 | 0 | 0 | |
15/05/2009 |
5.20
|
9,400 | 5.40 | 5.40 | 5.06 | 0 | 0 | 0 | |
14/05/2009 |
5.40
|
800 | 5.32 | 5.42 | 5.40 | 0 | 0 | 0 | |
13/05/2009 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 | |
12/05/2009 |
5.32
|
200 | 5.28 | 5.32 | 5.32 | 0 | 0 | 0 | |
11/05/2009 |
5.28
|
1,600 | 5.30 | 5.30 | 5.24 | 0 | 0 | 0 | |
08/05/2009 |
5.30
|
1,200 | 5.32 | 5.32 | 4.93 | 0 | 0 | 0 | |
07/05/2009 |
5.32
|
800 | 5.46 | 5.46 | 5.10 | 0 | 0 | 0 | |
06/05/2009 |
5.46
|
0 | 5.44 | 5.46 | 5.46 | 0 | 0 | 0 | |
05/05/2009 |
5.44
|
4,900 | 5.12 | 5.46 | 5.44 | 0 | 0 | 0 | |
04/05/2009 |
5.12
|
200 | 4.81 | 5.12 | 5.12 | 0 | 0 | 0 | |
29/04/2009 |
4.81
|
1,200 | 4.81 | 4.81 | 4.67 | 0 | 0 | 0 | |
28/04/2009 |
4.81
|
300 | 4.67 | 4.81 | 4.81 | 0 | 0 | 0 | |
27/04/2009 |
4.67
|
300 | 5.02 | 5.02 | 4.67 | 0 | 0 | 0 | |
24/04/2009 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 | |
23/04/2009 |
5.02
|
500 | 5.22 | 5.22 | 5.02 | 0 | 0 | 0 | |
22/04/2009 |
5.22
|
300 | 5.12 | 5.22 | 5.22 | 0 | 0 | 0 | |
21/04/2009 |
5.12
|
400 | 5.06 | 5.12 | 5.12 | 0 | 0 | 0 | |
20/04/2009 |
5.06
|
1,000 | 5.36 | 5.36 | 5.06 | 0 | 0 | 0 | |
17/04/2009 |
5.36
|
3,800 | 5.36 | 5.62 | 5.26 | 0 | 0 | 0 | |
16/04/2009 |
5.36
|
1,500 | 5.46 | 5.46 | 5.22 | 0 | 0 | 0 | |
15/04/2009 |
5.46
|
500 | 5.86 | 5.86 | 5.46 | 0 | 0 | 0 | |
14/04/2009 |
5.86
|
100 | 5.98 | 5.98 | 5.86 | 0 | 0 | 0 | |
13/04/2009 |
5.98
|
3,900 | 5.58 | 5.98 | 5.88 | 0 | 0 | 0 | |
10/04/2009 |
5.58
|
5,800 | 5.30 | 5.62 | 5.52 | 0 | 0 | 0 | |
09/04/2009 |
5.30
|
6,300 | 5.28 | 5.38 | 5.28 | 0 | 0 | 0 | |
08/04/2009 |
5.28
|
0 | 5.36 | 5.28 | 5.28 | 0 | 0 | 0 | |
07/04/2009 |
5.36
|
5,200 | 5.10 | 5.36 | 4.91 | 0 | 0 | 0 | |
03/04/2009 |
5.10
|
4,100 | 4.77 | 5.10 | 4.96 | 1,600 | 0 | 0 | |
02/04/2009 |
4.77
|
1,000 | 4.77 | 4.91 | 4.77 | 0 | 0 | 0 | |
01/04/2009 |
4.77
|
200 | 4.51 | 4.77 | 4.77 | 0 | 0 | 0 | |
31/03/2009 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 | |
30/03/2009 |
4.51
|
0 | 4.41 | 4.51 | 4.51 | 0 | 0 | 0 | |
27/03/2009 |
4.41
|
1,300 | 4.41 | 4.81 | 4.41 | 0 | 0 | 0 | |
26/03/2009 |
4.41
|
800 | 4.35 | 4.65 | 4.41 | 0 | 0 | 0 | |
25/03/2009 |
4.35
|
100 | 4.67 | 4.67 | 4.35 | 0 | 0 | 0 | |
24/03/2009 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
23/03/2009 |
4.67
|
500 | 5.02 | 5.02 | 4.67 | 0 | 0 | 0 | |
20/03/2009 |
5.02
|
100 | 4.71 | 5.02 | 5.02 | 0 | 0 | 0 | |
19/03/2009 |
4.71
|
100 | 4.43 | 4.71 | 4.71 | 0 | 0 | 0 | |
18/03/2009 |
4.43
|
1,000 | 4.15 | 4.43 | 4.43 | 500 | 0 | 0 | |
17/03/2009 |
4.15
|
600 | 3.91 | 4.15 | 4.13 | 0 | 0 | 0 | |
16/03/2009 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
13/03/2009 |
3.91
|
500 | 3.85 | 3.91 | 3.91 | 0 | 0 | 0 | |
12/03/2009 |
3.85
|
700 | 3.85 | 3.87 | 3.85 | 0 | 0 | 0 | |
11/03/2009 |
3.85
|
1,000 | 3.61 | 3.85 | 3.85 | 0 | 0 | 0 | |
10/03/2009 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
09/03/2009 |
3.61
|
700 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
06/03/2009 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
05/03/2009 |
3.61
|
200 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
04/03/2009 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
03/03/2009 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
02/03/2009 |
3.61
|
0 | 3.61 | 3.61 | 3.61 | 0 | 0 | 0 | |
27/02/2009 |
3.61
|
1,300 | 3.63 | 3.63 | 3.61 | 0 | 0 | 0 | |
26/02/2009 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 | |
25/02/2009 |
3.63
|
2,000 | 3.41 | 3.63 | 3.63 | 0 | 0 | 0 |