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) |
0.60 | 9.36% | 13,008,600 | -8,400 | -0.1 |
6.41
7.23
7.03
|
2 tháng
(2025-05-26) |
0.49 | 7.52% | 18,314,000 | -10,000 | -0.1 |
6.41
7.23
7.03
|
3 tháng
(2025-04-28) |
0.45 | 6.86% | 23,127,500 | -57,300 | -0.2 |
6.34
7.23
7.03
|
6 tháng
(2025-02-03) |
0.08 | 1.15% | 60,326,500 | -60,152 | -0.1 |
6.06
8.68
7.03
|
12 tháng
(2024-07-30) |
-0.55 | -7.28% | 95,936,500 | -46,952 | -0.1 |
6.06
8.68
7.03
|
24 tháng
(2023-08-07) |
-16.09 | -69.65% | 302,680,800 | 81,048 | 2.6 |
6.06
23.70
7.03
|
36 tháng
(2022-08-10) |
-8.79 | -55.63% | 331,968,100 | -6,398,006 | -644.7 |
6.06
29.45
7.03
|
60 tháng
(2020-08-20) |
0.64 | 10.09% | 339,008,930 | -6,425,526 | -645.0 |
6.06
29.45
7.03
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/09/2008 |
2.17
|
7,830 | 2.09 | 2.19 | 2.09 | 0 | 0 | 0 | |
25/09/2008 |
2.09
|
5,080 | 2.00 | 2.09 | 1.93 | 20 | 0 | 0 | |
24/09/2008 |
2.00
|
16,670 | 2.10 | 2.14 | 2.00 | 0 | 0 | 0 | |
23/09/2008 |
2.10
|
21,490 | 2.01 | 2.11 | 2.10 | 680 | 0 | 0 | |
22/09/2008 |
2.01
|
2,430 | 1.92 | 2.01 | 2.01 | 0 | 0 | 0 | |
19/09/2008 |
1.92
|
4,810 | 1.83 | 1.92 | 1.83 | 0 | 0 | 0 | |
18/09/2008 |
1.83
|
7,630 | 1.92 | 1.92 | 1.83 | 1,880 | 0 | 0 | |
17/09/2008 |
1.92
|
8,370 | 2.02 | 2.02 | 1.92 | 400 | 0 | 0 | |
16/09/2008 |
2.02
|
7,930 | 2.12 | 2.12 | 2.02 | 0 | 0 | 0 | |
15/09/2008 |
2.12
|
19,550 | 2.23 | 2.33 | 2.12 | 0 | 0 | 0 | |
12/09/2008 |
2.23
|
11,590 | 2.34 | 2.34 | 2.23 | 3,000 | 0 | 0 | |
11/09/2008 |
2.34
|
17,330 | 2.46 | 2.46 | 2.34 | 0 | 0 | 0 | |
10/09/2008 |
2.46
|
13,930 | 2.48 | 2.60 | 2.40 | 0 | 0 | 0 | |
09/09/2008 |
2.48
|
17,720 | 2.36 | 2.48 | 2.43 | 0 | 0 | 0 | |
08/09/2008 |
2.36
|
33,480 | 2.28 | 2.36 | 2.17 | 500 | 0 | 0 | |
05/09/2008 |
2.28
|
41,670 | 2.40 | 2.40 | 2.28 | 0 | 2,410 | 0 | |
04/09/2008 |
2.40
|
16,300 | 2.43 | 2.43 | 2.31 | 1,200 | 0 | 0 | |
03/09/2008 |
2.43
|
23,070 | 2.32 | 2.43 | 2.43 | 1,000 | 7,130 | 0 | |
29/08/2008 |
2.32
|
17,900 | 2.44 | 2.44 | 2.32 | 1,000 | 0 | 0 | |
28/08/2008 |
2.44
|
22,540 | 2.57 | 2.57 | 2.44 | 0 | 4,770 | 0 | |
27/08/2008 |
2.57
|
31,250 | 2.70 | 2.81 | 2.57 | 0 | 0 | 0 | |
26/08/2008 |
2.70
|
21,400 | 2.69 | 2.82 | 2.70 | 0 | 0 | 0 | |
25/08/2008 |
2.69
|
38,460 | 2.56 | 2.69 | 2.56 | 0 | 5,100 | 0 | |
22/08/2008 |
2.56
|
31,300 | 2.69 | 2.81 | 2.56 | 0 | 0 | 0 | |
21/08/2008 |
2.69
|
55,860 | 2.57 | 2.69 | 2.46 | 0 | 0 | 0 | |
20/08/2008 |
2.57
|
42,260 | 2.57 | 2.70 | 2.45 | 0 | 0 | 0 | |
19/08/2008 |
2.57
|
37,150 | 2.45 | 2.57 | 2.55 | 0 | 0 | 0 | |
18/08/2008 |
2.45
|
9,600 | 2.34 | 2.45 | 2.45 | 0 | 0 | 0 | |
15/08/2008 |
2.34
|
900 | 2.28 | 2.34 | 2.33 | 0 | 0 | 0 | |
14/08/2008 |
2.28
|
2,300 | 2.21 | 2.28 | 2.28 | 0 | 0 | 0 | |
13/08/2008 |
2.21
|
8,180 | 2.15 | 2.21 | 2.21 | 0 | 0 | 0 | |
12/08/2008 |
2.15
|
30,000 | 2.09 | 2.15 | 2.08 | 0 | 0 | 0 | |
11/08/2008 |
2.09
|
10,580 | 2.04 | 2.09 | 2.09 | 370 | 0 | 0 | |
08/08/2008 |
2.04
|
43,210 | 1.98 | 2.04 | 2.04 | 0 | 0 | 0 | |
07/08/2008 |
1.98
|
1,400 | 1.92 | 1.98 | 1.98 | 0 | 0 | 0 | |
06/08/2008 |
1.92
|
27,350 | 1.87 | 1.92 | 1.87 | 0 | 0 | 0 | |
05/08/2008 |
1.87
|
82,310 | 1.82 | 1.87 | 1.82 | 0 | 0 | 0 | |
04/08/2008 |
1.82
|
6,210 | 1.77 | 1.82 | 1.82 | 0 | 0 | 0 | |
01/08/2008 |
1.77
|
1,130 | 1.72 | 1.77 | 1.77 | 0 | 0 | 0 | |
31/07/2008 |
1.72
|
3,610 | 1.68 | 1.72 | 1.72 | 0 | 0 | 0 | |
30/07/2008 |
1.68
|
14,860 | 1.63 | 1.68 | 1.68 | 0 | 0 | 0 | |
29/07/2008 |
1.63
|
100 | 1.59 | 1.63 | 1.63 | 0 | 0 | 0 | |
28/07/2008 |
1.59
|
21,150 | 1.54 | 1.59 | 1.59 | 0 | 0 | 0 | |
25/07/2008 |
1.54
|
20 | 1.59 | 1.59 | 1.54 | 0 | 0 | 0 | |
24/07/2008 |
1.59
|
50 | 1.63 | 1.63 | 1.59 | 0 | 0 | 0 | |
23/07/2008 |
1.63
|
10 | 1.68 | 1.68 | 1.63 | 0 | 0 | 0 | |
22/07/2008 |
1.68
|
560 | 1.73 | 1.73 | 1.68 | 50 | 0 | 0 | |
21/07/2008 |
1.73
|
1,150 | 1.78 | 1.78 | 1.73 | 0 | 0 | 0 | |
18/07/2008 |
1.78
|
140 | 1.83 | 1.83 | 1.78 | 0 | 0 | 0 | |
17/07/2008 |
1.83
|
8,230 | 1.88 | 1.89 | 1.83 | 0 | 0 | 0 | |
16/07/2008 |
1.88
|
10,390 | 1.88 | 1.94 | 1.83 | 0 | 0 | 0 | |
15/07/2008 |
1.88
|
37,340 | 1.83 | 1.88 | 1.79 | 0 | 920 | 0 | |
14/07/2008 |
1.83
|
14,170 | 1.78 | 1.83 | 1.83 | 0 | 0 | 0 | |
11/07/2008 |
1.78
|
22,330 | 1.73 | 1.78 | 1.68 | 0 | 0 | 0 | |
10/07/2008 |
1.73
|
9,800 | 1.78 | 1.78 | 1.73 | 0 | 0 | 0 | |
09/07/2008 |
1.78
|
1,710 | 1.83 | 1.83 | 1.78 | 0 | 0 | 0 | |
08/07/2008 |
1.83
|
4,860 | 1.89 | 1.89 | 1.83 | 0 | 0 | 0 | |
07/07/2008 |
1.89
|
9,880 | 1.89 | 1.89 | 1.83 | 0 | 0 | 0 | |
04/07/2008 |
1.89
|
22,250 | 1.84 | 1.89 | 1.84 | 0 | 0 | 0 | |
03/07/2008 |
1.84
|
9,150 | 1.80 | 1.85 | 1.75 | 0 | 0 | 0 | |
02/07/2008 |
1.80
|
26,470 | 1.75 | 1.80 | 1.77 | 0 | 0 | 0 | |
01/07/2008 |
1.75
|
31,900 | 1.70 | 1.75 | 1.71 | 0 | 0 | 0 | |
30/06/2008 |
1.70
|
6,390 | 1.65 | 1.70 | 1.70 | 0 | 0 | 0 | |
27/06/2008 |
1.65
|
3,740 | 1.61 | 1.65 | 1.56 | 500 | 0 | 0 | |
26/06/2008 |
1.61
|
7,330 | 1.56 | 1.61 | 1.52 | 0 | 0 | 0 | |
25/06/2008 |
1.56
|
3,150 | 1.61 | 1.61 | 1.56 | 920 | 0 | 0 | |
24/06/2008 |
1.61
|
480 | 1.65 | 1.65 | 1.61 | 20 | 0 | 0 | |
23/06/2008 |
1.65
|
2,440 | 1.70 | 1.70 | 1.65 | 0 | 500 | 0 | |
20/06/2008 |
1.70
|
110 | 1.75 | 1.75 | 1.70 | 0 | 0 | 0 | |
19/06/2008 |
1.75
|
870 | 1.80 | 1.80 | 1.75 | 800 | 0 | 0 | |
18/06/2008 |
1.80
|
6,620 | 1.80 | 1.83 | 1.77 | 0 | 0 | 0 | |
17/06/2008 |
1.80
|
3,310 | 1.80 | 1.83 | 1.80 | 0 | 0 | 0 | |
16/06/2008 |
1.80
|
3,170 | 1.77 | 1.80 | 1.74 | 10 | 0 | 0 | |
13/06/2008 |
1.77
|
3,130 | 1.80 | 1.80 | 1.77 | 1,140 | 0 | 0 | |
12/06/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
12/06/2008 |
1.80
|
2,370 | 1.84 | 1.87 | 1.80 | 2,000 | 0 | 0 | |
11/06/2008 |
1.84
|
2,030 | 1.84 | 1.84 | 1.81 | 0 | 0 | 0 | |
10/06/2008 |
1.84
|
240 | 1.87 | 1.87 | 1.84 | 100 | 0 | 0 | |
09/06/2008 |
1.87
|
240 | 1.91 | 1.91 | 1.87 | 100 | 0 | 0 | |
06/06/2008 |
1.91
|
110 | 1.94 | 1.94 | 1.91 | 0 | 0 | 0 | |
05/06/2008 |
1.94
|
1,200 | 1.98 | 1.98 | 1.94 | 1,200 | 0 | 0 | |
04/06/2008 |
1.98
|
10 | 2.02 | 2.02 | 1.98 | 0 | 0 | 0 | |
03/06/2008 |
2.02
|
100 | 2.06 | 2.06 | 2.02 | 100 | 0 | 0 | |
02/06/2008 |
2.06
|
100 | 2.10 | 2.10 | 2.06 | 100 | 0 | 0 | |
30/05/2008 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
29/05/2008 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
28/05/2008 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
27/05/2008 |
2.10
|
0 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 | |
26/05/2008 |
2.10
|
10 | 2.14 | 2.14 | 2.10 | 0 | 0 | 0 | |
23/05/2008 |
2.14
|
1,010 | 2.18 | 2.18 | 2.14 | 1,000 | 0 | 0 | |
22/05/2008 |
2.18
|
0 | 2.18 | 2.18 | 2.18 | 0 | 0 | 0 | |
21/05/2008 |
2.18
|
200 | 2.22 | 2.22 | 2.18 | 200 | 0 | 0 | |
20/05/2008 |
2.22
|
500 | 2.26 | 2.26 | 2.22 | 500 | 0 | 0 | |
19/05/2008 |
2.26
|
2,010 | 2.30 | 2.30 | 2.26 | 0 | 0 | 0 | |
16/05/2008 |
2.30
|
6,520 | 2.35 | 2.35 | 2.30 | 6,070 | 0 | 0 | |
15/05/2008 |
2.35
|
10 | 2.40 | 2.40 | 2.35 | 0 | 0 | 0 | |
14/05/2008 |
2.40
|
340 | 2.44 | 2.44 | 2.40 | 0 | 0 | 0 | |
13/05/2008 |
2.44
|
0 | 2.44 | 2.44 | 2.44 | 0 | 0 | 0 | |
12/05/2008 |
2.44
|
10 | 2.49 | 2.49 | 2.44 | 0 | 0 | 0 | |
09/05/2008 |
2.49
|
300 | 2.53 | 2.53 | 2.49 | 0 | 0 | 0 | |
08/05/2008 |
2.53
|
20 | 2.58 | 2.58 | 2.53 | 0 | 0 | 0 |