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) |
-0.50 | -1.61% | 7,900 | -2,500 | -0.1 |
30.30
32.50
32.50
|
2 tháng
(2025-05-12) |
-0.50 | -1.61% | 46,200 | -4,500 | -0.1 |
30
36.60
32.50
|
3 tháng
(2025-04-14) |
1.10 | 3.74% | 66,700 | -4,700 | -0.1 |
28.80
36.60
32.50
|
6 tháng
(2025-01-13) |
2.64 | 9.49% | 108,300 | -4,670 | -0.1 |
26.10
36.60
32.50
|
12 tháng
(2024-07-16) |
-0.40 | -1.31% | 206,200 | -5,840 | -0.2 |
25.38
36.60
32.50
|
24 tháng
(2023-07-24) |
1.52 | 5.24% | 353,600 | -19,440 | -0.6 |
25.38
45.11
32.50
|
36 tháng
(2022-07-27) |
-8.06 | -20.90% | 531,200 | -24,460 | -15.5 |
22.78
45.11
32.50
|
60 tháng
(2020-08-06) |
-10.57 | -25.73% | 1,406,050 | -37,120 | -20.0 |
22.78
66.07
32.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/09/2008 |
8.18
|
4,970 | 8.42 | 8.42 | 8.00 | 0 | 0 | 0 | |
04/09/2008 |
8.42
|
12,640 | 8.44 | 8.44 | 8.02 | 100 | 0 | 0 | |
03/09/2008 |
8.44
|
14,860 | 8.44 | 8.84 | 8.44 | 0 | 0 | 0 | |
29/08/2008 |
8.44
|
15,110 | 8.04 | 8.44 | 7.65 | 0 | 0 | 0 | |
28/08/2008 |
8.04
|
9,950 | 8.46 | 8.65 | 8.04 | 1,000 | 0 | 0 | |
27/08/2008 |
8.46
|
21,940 | 8.16 | 8.56 | 8.46 | 0 | 0 | 0 | |
26/08/2008 |
8.16
|
15,550 | 7.79 | 8.16 | 7.90 | 0 | 300 | 0 | |
25/08/2008 |
7.79
|
22,140 | 7.44 | 7.79 | 7.60 | 0 | 5,140 | 0 | |
22/08/2008 |
7.44
|
10,630 | 7.13 | 7.44 | 7.13 | 0 | 0 | 0 | |
21/08/2008 |
7.13
|
2,460 | 6.80 | 7.13 | 6.78 | 0 | 0 | 0 | |
20/08/2008 |
6.80
|
5,860 | 7.15 | 7.51 | 6.80 | 0 | 0 | 0 | |
19/08/2008 |
7.15
|
5,360 | 7.53 | 7.53 | 7.15 | 0 | 0 | 0 | |
18/08/2008 |
7.53
|
7,350 | 7.18 | 7.53 | 7.48 | 0 | 0 | 0 | |
15/08/2008 |
7.18
|
6,830 | 6.99 | 7.18 | 7.18 | 0 | 0 | 0 | |
14/08/2008 |
6.99
|
4,880 | 6.80 | 6.99 | 6.97 | 0 | 0 | 0 | |
13/08/2008 |
6.80
|
2,340 | 6.99 | 6.99 | 6.80 | 0 | 0 | 0 | |
12/08/2008 |
6.99
|
10,130 | 6.80 | 6.99 | 6.99 | 0 | 0 | 0 | |
11/08/2008 |
6.80
|
1,860 | 6.62 | 6.80 | 6.80 | 0 | 0 | 0 | |
08/08/2008 |
6.62
|
15,490 | 6.80 | 6.80 | 6.62 | 0 | 1,000 | 0 | |
07/08/2008 |
6.80
|
11,650 | 6.80 | 6.80 | 6.62 | 0 | 0 | 0 | |
06/08/2008 |
6.80
|
1,740 | 7.01 | 7.01 | 6.80 | 200 | 0 | 0 | |
05/08/2008 |
7.01
|
390 | 7.22 | 7.22 | 7.01 | 310 | 0 | 0 | |
04/08/2008 |
7.22
|
30 | 7.44 | 7.44 | 7.22 | 0 | 0 | 0 | |
01/08/2008 |
7.44
|
290 | 7.65 | 7.65 | 7.44 | 0 | 0 | 0 | |
31/07/2008 |
7.65
|
1,250 | 7.88 | 7.88 | 7.65 | 450 | 0 | 0 | |
30/07/2008 |
7.88
|
1,340 | 8.11 | 8.11 | 7.88 | 0 | 0 | 0 | |
29/07/2008 |
8.11
|
19,190 | 7.90 | 8.14 | 7.67 | 200 | 820 | 0 | |
28/07/2008 |
7.90
|
2,000 | 7.69 | 7.90 | 7.48 | 0 | 0 | 0 | |
25/07/2008 |
7.69
|
15,280 | 7.48 | 7.69 | 7.48 | 5,700 | 0 | 0 | |
24/07/2008 |
7.48
|
13,410 | 7.27 | 7.48 | 7.48 | 1,000 | 0 | 0 | |
23/07/2008 |
7.27
|
7,620 | 7.06 | 7.27 | 7.06 | 0 | 0 | 0 | |
22/07/2008 |
7.06
|
28,770 | 7.27 | 7.27 | 7.06 | 0 | 0 | 0 | |
21/07/2008 |
7.27
|
14,310 | 7.48 | 7.48 | 7.27 | 0 | 500 | 0 | |
18/07/2008 |
7.48
|
10,800 | 7.69 | 7.69 | 7.48 | 0 | 0 | 0 | |
17/07/2008 |
7.69
|
2,460 | 7.48 | 7.69 | 7.48 | 60 | 20 | 0 | |
16/07/2008 |
7.48
|
9,140 | 7.46 | 7.58 | 7.48 | 0 | 1,500 | 0 | |
15/07/2008 |
7.46
|
7,020 | 7.25 | 7.46 | 7.46 | 0 | 0 | 0 | |
14/07/2008 |
7.25
|
17,060 | 7.04 | 7.25 | 7.04 | 0 | 0 | 0 | |
11/07/2008 |
7.04
|
2,300 | 7.01 | 7.20 | 7.04 | 0 | 0 | 0 | |
10/07/2008 |
7.01
|
7,080 | 6.99 | 7.13 | 7.01 | 1,500 | 0 | 0 | |
09/07/2008 |
6.99
|
1,750 | 7.01 | 7.01 | 6.83 | 0 | 0 | 0 | |
08/07/2008 |
7.01
|
9,510 | 7.11 | 7.11 | 6.90 | 0 | 0 | 0 | |
07/07/2008 |
7.11
|
5,310 | 7.32 | 7.53 | 7.11 | 100 | 0 | 0 | |
04/07/2008 |
7.32
|
370 | 7.11 | 7.32 | 7.32 | 0 | 0 | 0 | |
03/07/2008 |
7.11
|
2,000 | 6.92 | 7.11 | 7.11 | 0 | 0 | 0 | |
02/07/2008 |
6.92
|
4,780 | 6.73 | 6.92 | 6.90 | 0 | 0 | 0 | |
01/07/2008 |
6.73
|
3,060 | 6.71 | 6.90 | 6.71 | 0 | 0 | 0 | |
30/06/2008 |
6.71
|
2,610 | 6.52 | 6.71 | 6.66 | 0 | 0 | 0 | |
27/06/2008 |
6.52
|
1,680 | 6.71 | 6.71 | 6.52 | 0 | 0 | 0 | |
26/06/2008 |
6.71
|
1,750 | 6.87 | 6.87 | 6.71 | 0 | 0 | 0 | |
25/06/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06) | |||||||||
25/06/2008 |
6.87
|
2,350 | 6.68 | 6.87 | 6.87 | 0 | 0 | 0 | |
24/06/2008 |
6.68
|
4,740 | 6.51 | 6.68 | 6.62 | 0 | 0 | 0 | |
23/06/2008 |
6.51
|
2,900 | 6.40 | 6.51 | 6.22 | 0 | 0 | 0 | |
20/06/2008 |
6.40
|
6,590 | 6.46 | 6.46 | 6.29 | 0 | 0 | 0 | |
19/06/2008 |
6.46
|
11,580 | 6.29 | 6.46 | 6.11 | 0 | 0 | 0 | |
18/06/2008 |
6.29
|
26,140 | 6.18 | 6.29 | 6.07 | 3,000 | 3,000 | 0 | |
17/06/2008 |
6.18
|
20 | 6.07 | 6.18 | 6.18 | 0 | 0 | 0 | |
16/06/2008 |
6.07
|
70 | 5.96 | 6.07 | 6.07 | 0 | 0 | 0 | |
13/06/2008 |
5.96
|
3,990 | 5.85 | 5.96 | 5.96 | 0 | 0 | 0 | |
12/06/2008 |
5.85
|
3,660 | 5.82 | 5.87 | 5.73 | 0 | 2,000 | 0 | |
11/06/2008 |
5.82
|
8,120 | 5.93 | 5.93 | 5.82 | 800 | 0 | 0 | |
10/06/2008 |
5.93
|
110 | 6.04 | 6.04 | 5.93 | 0 | 0 | 0 | |
09/06/2008 |
6.04
|
10 | 6.15 | 6.15 | 6.04 | 0 | 0 | 0 | |
06/06/2008 |
6.15
|
60 | 6.26 | 6.26 | 6.15 | 0 | 0 | 0 | |
05/06/2008 |
6.26
|
110 | 6.37 | 6.37 | 6.26 | 0 | 0 | 0 | |
04/06/2008 |
6.37
|
500 | 6.48 | 6.48 | 6.37 | 0 | 0 | 0 | |
03/06/2008 |
6.48
|
10 | 6.62 | 6.62 | 6.48 | 0 | 0 | 0 | |
02/06/2008 |
6.62
|
10 | 6.75 | 6.75 | 6.62 | 0 | 0 | 0 | |
30/05/2008 |
6.75
|
70 | 6.88 | 6.88 | 6.75 | 0 | 0 | 0 | |
29/05/2008 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
28/05/2008 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
27/05/2008 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 | |
26/05/2008 |
6.88
|
10 | 7.01 | 7.01 | 6.88 | 0 | 0 | 0 | |
23/05/2008 |
7.01
|
600 | 7.15 | 7.15 | 7.01 | 600 | 0 | 0 | |
22/05/2008 |
7.15
|
100 | 7.28 | 7.28 | 7.15 | 0 | 0 | 0 | |
21/05/2008 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 | |
20/05/2008 |
7.28
|
1,100 | 7.41 | 7.41 | 7.28 | 0 | 0 | 0 | |
19/05/2008 |
7.41
|
1,000 | 7.54 | 7.54 | 7.41 | 0 | 0 | 0 | |
16/05/2008 |
7.54
|
5,680 | 7.68 | 7.68 | 7.54 | 0 | 0 | 0 | |
15/05/2008 |
7.68
|
1,010 | 7.83 | 7.83 | 7.68 | 0 | 0 | 0 | |
14/05/2008 |
7.83
|
10 | 7.98 | 7.98 | 7.83 | 0 | 0 | 0 | |
13/05/2008 |
7.98
|
120 | 8.14 | 8.14 | 7.98 | 0 | 0 | 0 | |
12/05/2008 |
8.14
|
100 | 8.29 | 8.29 | 8.14 | 50 | 0 | 0 | |
09/05/2008 |
8.29
|
60 | 8.45 | 8.45 | 8.29 | 0 | 0 | 0 | |
08/05/2008 |
8.45
|
9,040 | 8.60 | 8.60 | 8.45 | 0 | 0 | 0 | |
07/05/2008 |
8.60
|
10,850 | 8.76 | 8.76 | 8.60 | 0 | 0 | 0 | |
06/05/2008 |
8.76
|
12,460 | 8.93 | 8.93 | 8.76 | 0 | 0 | 0 | |
05/05/2008 |
8.93
|
9,600 | 8.98 | 8.98 | 8.93 | 200 | 0 | 0 | |
29/04/2008 |
8.98
|
17,030 | 8.82 | 9.00 | 8.82 | 3,120 | 200 | 0 | |
28/04/2008 |
8.82
|
9,290 | 8.76 | 8.82 | 8.62 | 0 | 0 | 0 | |
25/04/2008 |
8.76
|
720 | 8.60 | 8.76 | 8.47 | 0 | 0 | 0 | |
24/04/2008 |
8.60
|
8,560 | 8.58 | 8.62 | 8.43 | 0 | 0 | 0 | |
23/04/2008 |
8.58
|
11,050 | 8.73 | 8.73 | 8.58 | 0 | 0 | 0 | |
22/04/2008 |
8.73
|
6,590 | 8.65 | 8.73 | 8.49 | 0 | 0 | 0 | |
21/04/2008 |
8.65
|
6,190 | 8.82 | 8.82 | 8.65 | 0 | 0 | 0 | |
18/04/2008 |
8.82
|
18,090 | 8.91 | 8.96 | 8.73 | 100 | 0 | 0 | |
17/04/2008 |
8.91
|
8,350 | 8.76 | 8.91 | 8.60 | 0 | 0 | 0 | |
16/04/2008 |
8.76
|
1,520 | 8.93 | 8.93 | 8.76 | 0 | 0 | 0 | |
11/04/2008 |
8.93
|
16,370 | 9.07 | 9.07 | 8.89 | 350 | 0 | 0 | |
10/04/2008 |
9.07
|
20,170 | 9.24 | 9.24 | 9.07 | 0 | 1,000 | 0 |