Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-11) |
0.10 | 1.19% | 498,700 | 1,500 | 0.0 |
8.10
9.30
9.30
|
2 tháng
(2025-05-12) |
-0.20 | -2.30% | 938,300 | 1,500 | 0.0 |
8
9.30
9.30
|
3 tháng
(2025-04-14) |
-0.30 | -3.41% | 1,453,800 | 2,000 | 0.0 |
8
9.30
9.30
|
6 tháng
(2025-01-13) |
-1 | -10.53% | 4,072,284 | 2,400 | 0.0 |
7.30
11.90
9.30
|
12 tháng
(2024-07-16) |
-9.70 | -53.30% | 10,834,696 | 3,800 | 0.0 |
6
18.20
9.30
|
24 tháng
(2023-07-24) |
4.30 | 102.38% | 29,756,189 | -47,085 | -0.9 |
3.50
34.70
9.30
|
36 tháng
(2022-07-27) |
4.60 | 117.95% | 31,800,871 | -35,790 | -0.8 |
2.80
34.70
9.30
|
60 tháng
(2020-08-06) |
6.20 | 269.57% | 42,879,701 | -49,890 | -0.8 |
1.80
34.70
9.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2009 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
09/02/2009 |
8.08
|
400 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
06/02/2009 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
05/02/2009 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
04/02/2009 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
03/02/2009 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
02/02/2009 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
23/01/2009 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
22/01/2009 |
8.08
|
0 | 8.08 | 8.08 | 8.08 | 0 | 0 | 0 | |
21/01/2009 |
8.08
|
1,000 | 7.90 | 8.43 | 8.08 | 0 | 0 | 0 | |
20/01/2009 |
7.90
|
100 | 8.43 | 8.43 | 7.90 | 0 | 0 | 0 | |
19/01/2009 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
16/01/2009 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 | |
15/01/2009 |
8.43
|
0 | 8.70 | 8.43 | 8.43 | 0 | 0 | 0 | |
14/01/2009 |
8.70
|
400 | 8.34 | 8.78 | 7.82 | 0 | 0 | 0 | |
13/01/2009 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
12/01/2009 |
8.34
|
0 | 8.34 | 8.34 | 8.34 | 0 | 0 | 0 | |
09/01/2009 |
8.34
|
100 | 7.73 | 8.34 | 8.34 | 0 | 0 | 0 | |
08/01/2009 |
7.73
|
1,600 | 8.17 | 8.17 | 7.64 | 0 | 0 | 0 | |
07/01/2009 |
8.17
|
100 | 8.08 | 8.17 | 8.17 | 0 | 0 | 0 | |
06/01/2009 |
8.08
|
400 | 7.99 | 8.17 | 8.08 | 0 | 0 | 0 | |
05/01/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/14 (Volume + 14%, Ratio=0.14) | |||||||||
05/01/2009 |
7.99
|
3,200 | 7.25 | 8.17 | 7.99 | 0 | 0 | 0 | |
02/01/2009 |
7.24
|
2,100 | 7.70 | 7.86 | 7.24 | 300 | 0 | 0 | |
31/12/2008 |
7.70
|
11,500 | 7.55 | 7.78 | 7.17 | 0 | 0 | 0 | |
30/12/2008 |
7.55
|
7,800 | 7.47 | 7.55 | 6.93 | 0 | 0 | 0 | |
29/12/2008 |
7.47
|
6,100 | 7.47 | 7.47 | 7.32 | 0 | 0 | 0 | |
26/12/2008 |
7.47
|
1,200 | 7.47 | 7.47 | 7.24 | 0 | 0 | 0 | |
25/12/2008 |
7.47
|
8,400 | 7.17 | 7.63 | 6.93 | 0 | 0 | 0 | |
24/12/2008 |
7.17
|
9,800 | 6.78 | 7.17 | 7.09 | 0 | 0 | 0 | |
23/12/2008 |
6.78
|
1,300 | 6.78 | 6.78 | 6.70 | 0 | 0 | 0 | |
22/12/2008 |
6.78
|
1,600 | 7.17 | 7.17 | 6.78 | 0 | 0 | 0 | |
19/12/2008 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
18/12/2008 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 | |
17/12/2008 |
7.17
|
100 | 6.93 | 7.17 | 7.17 | 0 | 0 | 0 | |
16/12/2008 |
6.93
|
900 | 7.32 | 7.32 | 6.86 | 0 | 0 | 0 | |
15/12/2008 |
7.32
|
100 | 6.93 | 7.32 | 7.32 | 0 | 0 | 0 | |
12/12/2008 |
6.93
|
2,400 | 6.78 | 6.93 | 6.93 | 0 | 0 | 0 | |
11/12/2008 |
6.78
|
4,300 | 7.24 | 7.24 | 6.78 | 0 | 0 | 0 | |
10/12/2008 |
7.24
|
0 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 | |
09/12/2008 |
7.24
|
100 | 6.93 | 7.24 | 7.24 | 0 | 0 | 0 | |
08/12/2008 |
6.93
|
500 | 7.32 | 7.32 | 6.86 | 0 | 0 | 0 | |
05/12/2008 |
7.32
|
3,500 | 7.40 | 7.40 | 7.09 | 0 | 0 | 0 | |
04/12/2008 |
7.40
|
1,400 | 7.40 | 7.47 | 7.40 | 0 | 0 | 0 | |
03/12/2008 |
7.40
|
100 | 6.93 | 7.40 | 7.40 | 0 | 0 | 0 | |
02/12/2008 |
6.93
|
200 | 7.17 | 7.17 | 6.93 | 0 | 0 | 0 | |
01/12/2008 |
7.17
|
500 | 7.40 | 7.40 | 7.17 | 0 | 0 | 0 | |
28/11/2008 |
7.40
|
100 | 6.93 | 7.40 | 7.40 | 0 | 0 | 0 | |
27/11/2008 |
6.93
|
1,000 | 7.32 | 7.32 | 6.93 | 0 | 0 | 0 | |
26/11/2008 |
7.32
|
1,800 | 7.09 | 7.63 | 7.32 | 1,700 | 0 | 0 | |
25/11/2008 |
7.09
|
3,800 | 7.47 | 7.47 | 7.09 | 0 | 0 | 0 | |
24/11/2008 |
7.47
|
3,400 | 7.86 | 7.86 | 7.47 | 0 | 0 | 0 | |
21/11/2008 |
7.86
|
5,100 | 7.86 | 7.94 | 7.70 | 0 | 0 | 0 | |
20/11/2008 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 | |
19/11/2008 |
7.86
|
3,900 | 7.94 | 7.94 | 7.86 | 0 | 0 | 0 | |
18/11/2008 |
7.94
|
3,100 | 7.94 | 7.94 | 7.86 | 0 | 0 | 0 | |
17/11/2008 |
7.94
|
0 | 7.86 | 7.94 | 7.94 | 0 | 0 | 0 | |
14/11/2008 |
7.86
|
3,400 | 7.70 | 7.94 | 7.86 | 0 | 0 | 0 | |
13/11/2008 |
7.70
|
1,700 | 7.32 | 7.70 | 7.32 | 0 | 0 | 0 | |
12/11/2008 |
7.32
|
1,600 | 7.70 | 7.70 | 7.32 | 0 | 0 | 0 | |
11/11/2008 |
7.70
|
1,600 | 7.70 | 7.70 | 7.32 | 0 | 0 | 0 | |
10/11/2008 |
7.70
|
1,000 | 7.63 | 7.70 | 7.70 | 0 | 0 | 0 | |
07/11/2008 |
7.63
|
2,000 | 8.09 | 8.09 | 7.55 | 0 | 0 | 0 | |
06/11/2008 |
8.09
|
600 | 8.63 | 8.63 | 8.09 | 0 | 0 | 0 | |
05/11/2008 |
8.63
|
7,600 | 8.01 | 8.63 | 8.47 | 0 | 0 | 0 | |
04/11/2008 |
8.01
|
5,400 | 7.70 | 8.24 | 7.47 | 0 | 0 | 0 | |
03/11/2008 |
7.70
|
500 | 8.17 | 8.17 | 7.70 | 0 | 0 | 0 | |
31/10/2008 |
8.17
|
1,800 | 7.70 | 8.17 | 7.94 | 0 | 0 | 0 | |
30/10/2008 |
7.70
|
1,000 | 7.78 | 7.78 | 7.70 | 0 | 0 | 0 | |
29/10/2008 |
7.78
|
6,500 | 7.40 | 7.78 | 7.78 | 0 | 0 | 0 | |
28/10/2008 |
7.40
|
5,500 | 7.17 | 7.47 | 6.86 | 0 | 0 | 0 | |
27/10/2008 |
7.17
|
1,500 | 7.70 | 7.70 | 7.17 | 0 | 0 | 0 | |
24/10/2008 |
7.70
|
2,000 | 7.94 | 8.24 | 7.55 | 0 | 0 | 0 | |
23/10/2008 |
7.94
|
6,900 | 8.47 | 8.47 | 7.94 | 0 | 0 | 0 | |
22/10/2008 |
8.47
|
400 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 | |
21/10/2008 |
8.47
|
900 | 8.47 | 8.94 | 8.47 | 0 | 0 | 0 | |
20/10/2008 |
8.47
|
1,200 | 9.25 | 9.25 | 8.47 | 0 | 0 | 0 | |
17/10/2008 |
9.25
|
1,500 | 8.86 | 9.25 | 9.01 | 0 | 0 | 0 | |
16/10/2008 |
8.86
|
100 | 9.63 | 9.63 | 8.86 | 0 | 0 | 0 | |
15/10/2008 |
9.63
|
4,200 | 9.48 | 9.63 | 9.17 | 0 | 0 | 0 | |
14/10/2008 |
9.48
|
1,000 | 8.86 | 9.48 | 9.48 | 0 | 0 | 0 | |
13/10/2008 |
8.86
|
1,100 | 8.47 | 8.86 | 8.47 | 0 | 0 | 0 | |
10/10/2008 |
8.47
|
2,900 | 8.32 | 8.55 | 8.09 | 0 | 0 | 0 | |
09/10/2008 |
8.32
|
1,900 | 7.78 | 8.32 | 8.32 | 0 | 0 | 0 | |
08/10/2008 |
7.78
|
1,100 | 8.24 | 8.24 | 7.78 | 0 | 0 | 0 | |
07/10/2008 |
8.24
|
6,600 | 8.86 | 8.86 | 8.24 | 0 | 1,500 | 0 | |
06/10/2008 |
8.86
|
2,400 | 9.25 | 9.25 | 8.86 | 0 | 0 | 0 | |
03/10/2008 |
9.25
|
4,000 | 9.55 | 9.86 | 9.25 | 0 | 0 | 0 | |
02/10/2008 |
9.55
|
12,200 | 9.17 | 9.55 | 9.09 | 0 | 7,500 | 0 | |
01/10/2008 |
9.17
|
2,000 | 9.17 | 9.17 | 8.55 | 0 | 0 | 0 | |
30/09/2008 |
9.17
|
600 | 9.78 | 9.78 | 9.17 | 0 | 0 | 0 | |
29/09/2008 |
9.78
|
1,600 | 10.40 | 10.40 | 9.78 | 0 | 0 | 0 | |
26/09/2008 |
10.40
|
6,900 | 10.48 | 10.48 | 10.40 | 0 | 0 | 0 | |
25/09/2008 |
10.48
|
2,300 | 9.86 | 10.48 | 10.02 | 0 | 0 | 0 | |
24/09/2008 |
9.86
|
1,100 | 10.71 | 10.71 | 9.86 | 0 | 0 | 0 | |
23/09/2008 |
10.71
|
11,600 | 10.09 | 10.71 | 10.32 | 0 | 0 | 0 | |
22/09/2008 |
10.09
|
2,100 | 10.17 | 10.17 | 10.09 | 0 | 0 | 0 | |
19/09/2008 |
10.17
|
14,900 | 9.55 | 10.17 | 8.94 | 0 | 0 | 0 | |
18/09/2008 |
9.55
|
300 | 10.25 | 10.25 | 9.55 | 0 | 0 | 0 | |
17/09/2008 |
10.25
|
100 | 11.02 | 11.02 | 10.25 | 0 | 0 | 0 | |
16/09/2008 |
11.02
|
6,500 | 11.63 | 11.63 | 11.02 | 0 | 0 | 0 |