Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-30) |
3.55 | 24.74% | 640,200 | -35,000 | -0.5 |
14.30
17.90
17.60
|
2 tháng
(2025-05-29) |
3.77 | 26.66% | 830,000 | -33,300 | -0.5 |
14.13
17.90
17.60
|
3 tháng
(2025-04-29) |
2.82 | 18.72% | 1,149,100 | -31,400 | -0.5 |
13.94
17.90
17.60
|
6 tháng
(2025-02-03) |
2.63 | 17.25% | 2,536,700 | -35,359 | -0.6 |
11.49
17.90
17.60
|
12 tháng
(2024-08-02) |
5.85 | 48.51% | 3,707,700 | -55,214 | -0.8 |
11.49
17.90
17.60
|
24 tháng
(2023-08-08) |
8.07 | 82.09% | 5,191,900 | -164,714 | -1.9 |
8.63
17.90
17.60
|
36 tháng
(2022-08-15) |
4.72 | 35.77% | 9,748,000 | -312,910 | -3.8 |
8.63
17.90
17.60
|
60 tháng
(2020-08-24) |
7.82 | 77.64% | 29,347,720 | 762,140 | 14.7 |
8.63
17.90
17.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/09/2008 |
6.39
|
145,410 | 6.67 | 6.67 | 6.35 | 0 | 27,240 | 0 | |
26/09/2008 |
6.67
|
152,950 | 6.50 | 6.82 | 6.32 | 0 | 3,090 | 0 | |
25/09/2008 |
6.50
|
103,770 | 6.21 | 6.50 | 6.28 | 0 | 6,000 | 0 | |
24/09/2008 |
6.21
|
266,930 | 6.46 | 6.46 | 6.21 | 0 | 10,580 | 0 | |
23/09/2008 |
6.46
|
386,510 | 6.18 | 6.46 | 6.21 | 100 | 5,300 | 0 | |
22/09/2008 |
6.18
|
5,560 | 5.89 | 6.18 | 6.18 | 0 | 0 | 0 | |
19/09/2008 |
5.89
|
7,860 | 5.64 | 5.89 | 5.89 | 0 | 0 | 0 | |
18/09/2008 |
5.64
|
438,000 | 5.40 | 5.64 | 5.15 | 16,560 | 16,100 | 0 | |
17/09/2008 |
5.40
|
9,380 | 5.68 | 5.68 | 5.40 | 300 | 0 | 0 | |
16/09/2008 |
5.68
|
48,640 | 5.96 | 5.96 | 5.68 | 0 | 0 | 0 | |
15/09/2008 |
5.96
|
252,710 | 6.25 | 6.46 | 5.96 | 0 | 8,010 | 0 | |
12/09/2008 |
6.25
|
2,000 | 6.57 | 6.57 | 6.25 | 0 | 0 | 0 | |
11/09/2008 |
6.57
|
10,360 | 6.89 | 6.89 | 6.57 | 0 | 0 | 0 | |
10/09/2008 |
6.89
|
26,370 | 7.24 | 7.24 | 6.89 | 0 | 0 | 0 | |
09/09/2008 |
7.24
|
77,530 | 7.60 | 7.60 | 7.24 | 0 | 0 | 0 | |
08/09/2008 |
7.60
|
117,190 | 7.99 | 7.99 | 7.60 | 1,100 | 0 | 0 | |
05/09/2008 |
7.99
|
223,440 | 7.63 | 7.99 | 7.81 | 13,000 | 4,110 | 0 | |
04/09/2008 |
7.63
|
83,060 | 7.28 | 7.63 | 7.63 | 0 | 42,370 | 0 | |
03/09/2008 |
7.28
|
34,740 | 6.96 | 7.28 | 7.28 | 0 | 10,000 | 0 | |
29/08/2008 |
6.96
|
343,970 | 6.64 | 6.96 | 6.96 | 13,500 | 15,350 | 0 | |
28/08/2008 |
6.64
|
538,800 | 6.35 | 6.64 | 6.07 | 11,600 | 7,000 | 0 | |
27/08/2008 |
6.35
|
9,630 | 6.07 | 6.35 | 6.35 | -1,000 | 0 | 0 | |
26/08/2008 |
6.07
|
4,500 | 5.79 | 6.07 | 6.07 | 0 | 0 | 0 | |
25/08/2008 |
5.79
|
18,900 | 5.54 | 5.79 | 5.79 | 0 | 12,000 | 0 | |
22/08/2008 |
5.54
|
22,440 | 5.29 | 5.54 | 5.54 | 0 | 1,000 | 0 | |
21/08/2008 |
5.29
|
17,420 | 5.04 | 5.29 | 5.29 | 0 | 0 | 0 | |
20/08/2008 |
5.04
|
36,730 | 4.83 | 5.04 | 5.04 | 0 | 1,000 | 0 | |
19/08/2008 |
4.83
|
17,360 | 4.62 | 4.83 | 4.83 | 0 | 1,000 | 0 | |
18/08/2008 |
4.62
|
4,980 | 4.40 | 4.62 | 4.62 | 0 | 0 | 0 | |
15/08/2008 |
4.40
|
15,080 | 4.30 | 4.40 | 4.40 | 0 | 0 | 0 | |
14/08/2008 |
4.30
|
118,770 | 4.19 | 4.30 | 4.15 | 200 | 4,600 | 0 | |
13/08/2008 |
4.19
|
100,780 | 4.19 | 4.19 | 4.08 | 0 | 0 | 0 | |
12/08/2008 |
4.19
|
213,230 | 4.15 | 4.26 | 4.08 | 0 | 0 | 0 | |
11/08/2008 |
4.15
|
71,670 | 4.05 | 4.15 | 4.12 | 0 | 0 | 0 | |
08/08/2008 |
4.05
|
117,860 | 4.15 | 4.15 | 4.05 | 4,700 | 2,300 | 0 | |
07/08/2008 |
4.15
|
64,110 | 4.05 | 4.15 | 4.15 | 0 | 0 | 0 | |
06/08/2008 |
4.05
|
21,440 | 3.94 | 4.05 | 4.05 | 0 | 0 | 0 | |
05/08/2008 |
3.94
|
143,140 | 3.83 | 3.94 | 3.83 | 0 | 0 | 0 | |
04/08/2008 |
3.83
|
114,180 | 3.73 | 3.83 | 3.76 | 0 | 100 | 0 | |
01/08/2008 |
3.73
|
185,350 | 3.83 | 3.91 | 3.73 | 2,300 | 71,290 | 0 | |
31/07/2008 |
3.83
|
18,750 | 3.94 | 3.94 | 3.83 | 0 | 12,690 | 0 | |
30/07/2008 |
3.94
|
87,630 | 4.05 | 4.05 | 3.94 | 10,100 | 27,620 | 0 | |
29/07/2008 |
4.05
|
215,250 | 4.15 | 4.15 | 4.05 | 3,000 | 44,320 | 0 | |
28/07/2008 |
4.15
|
26,680 | 4.26 | 4.26 | 4.15 | 0 | 2,300 | 0 | |
25/07/2008 |
4.26
|
14,260 | 4.37 | 4.37 | 4.26 | 200 | 0 | 0 | |
24/07/2008 |
4.37
|
17,980 | 4.47 | 4.47 | 4.37 | 500 | 10,000 | 0 | |
23/07/2008 |
4.47
|
6,820 | 4.58 | 4.58 | 4.47 | 0 | 0 | 0 | |
22/07/2008 |
4.58
|
4,700 | 4.69 | 4.69 | 4.58 | 600 | 0 | 0 | |
21/07/2008 |
4.69
|
23,120 | 4.83 | 4.83 | 4.69 | 4,910 | 0 | 0 | |
18/07/2008 |
4.83
|
66,420 | 4.97 | 4.97 | 4.83 | 11,500 | 20,660 | 0 | |
17/07/2008 |
4.97
|
203,830 | 5.11 | 5.22 | 4.97 | 0 | 156,480 | 0 | |
16/07/2008 |
5.11
|
287,840 | 5.25 | 5.25 | 5.11 | 54,050 | 255,300 | 0 | |
15/07/2008 |
5.25
|
332,700 | 5.11 | 5.25 | 5.01 | 1,400 | 314,000 | 0 | |
14/07/2008 |
5.11
|
254,560 | 4.97 | 5.11 | 4.97 | 1,500 | 237,800 | 0 | |
11/07/2008 |
4.97
|
133,020 | 4.83 | 4.97 | 4.69 | 0 | 113,000 | 0 | |
10/07/2008 |
4.83
|
86,280 | 4.83 | 4.97 | 4.72 | 20,870 | 71,110 | 0 | |
09/07/2008 |
4.83
|
37,180 | 4.93 | 4.97 | 4.83 | 300 | 13,640 | 0 | |
08/07/2008 |
4.93
|
3,220 | 5.08 | 5.08 | 4.93 | 0 | 1,800 | 0 | |
07/07/2008 |
5.08
|
50,670 | 5.22 | 5.22 | 5.08 | 0 | 14,060 | 0 | |
04/07/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) | |||||||||
04/07/2008 |
5.22
|
108,480 | 5.07 | 5.22 | 5.18 | 0 | 100,010 | 0 | |
03/07/2008 |
5.07
|
36,990 | 4.94 | 5.07 | 4.94 | 0 | 20,000 | 0 | |
02/07/2008 |
4.94
|
24,700 | 4.80 | 4.94 | 4.73 | 0 | 0 | 0 | |
01/07/2008 |
4.80
|
38,430 | 4.67 | 4.80 | 4.53 | 0 | 0 | 0 | |
30/06/2008 |
4.67
|
5,720 | 4.77 | 4.80 | 4.63 | 0 | 0 | 0 | |
27/06/2008 |
4.77
|
6,100 | 4.73 | 4.77 | 4.60 | 0 | 0 | 0 | |
26/06/2008 |
4.73
|
15,400 | 4.73 | 4.87 | 4.70 | 0 | 0 | 0 | |
25/06/2008 |
4.73
|
14,630 | 4.60 | 4.73 | 4.67 | 0 | 0 | 0 | |
24/06/2008 |
4.60
|
10,500 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 | |
23/06/2008 |
4.50
|
5,330 | 4.43 | 4.53 | 4.36 | 0 | 0 | 0 | |
20/06/2008 |
4.43
|
3,000 | 4.56 | 4.56 | 4.43 | 0 | 0 | 0 | |
19/06/2008 |
4.56
|
11,550 | 4.70 | 4.70 | 4.56 | 0 | 0 | 0 | |
18/06/2008 |
4.70
|
18,590 | 4.77 | 4.83 | 4.70 | 0 | 0 | 0 | |
17/06/2008 |
4.77
|
10 | 4.70 | 4.77 | 4.77 | 0 | 0 | 0 | |
16/06/2008 |
4.70
|
120 | 4.63 | 4.70 | 4.70 | 0 | 0 | 0 | |
13/06/2008 |
4.63
|
1,400 | 4.56 | 4.63 | 4.63 | 0 | 0 | 0 | |
12/06/2008 |
4.56
|
2,810 | 4.50 | 4.56 | 4.56 | 0 | 0 | 0 | |
11/06/2008 |
4.50
|
23,770 | 4.43 | 4.50 | 4.36 | 0 | 0 | 0 | |
10/06/2008 |
4.43
|
20 | 4.50 | 4.50 | 4.43 | 0 | 0 | 0 | |
09/06/2008 |
4.50
|
500 | 4.56 | 4.56 | 4.50 | 0 | 0 | 0 | |
06/06/2008 |
4.56
|
40 | 4.63 | 4.63 | 4.56 | 0 | 0 | 0 | |
05/06/2008 |
4.63
|
70 | 4.70 | 4.70 | 4.63 | 40 | 0 | 0 | |
04/06/2008 |
4.70
|
4,100 | 4.77 | 4.77 | 4.70 | 1,100 | 0 | 0 | |
03/06/2008 |
4.77
|
20 | 4.83 | 4.83 | 4.77 | 0 | 0 | 0 | |
02/06/2008 |
4.83
|
1,310 | 4.90 | 4.90 | 4.83 | 300 | 0 | 0 | |
30/05/2008 |
4.90
|
5,540 | 4.97 | 4.97 | 4.90 | 70 | 0 | 0 | |
29/05/2008 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
28/05/2008 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
27/05/2008 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
26/05/2008 |
4.97
|
1,710 | 5.04 | 5.04 | 4.97 | 0 | 0 | 0 | |
23/05/2008 |
5.04
|
4,940 | 5.14 | 5.14 | 5.04 | 0 | 0 | 0 | |
22/05/2008 |
5.14
|
1,510 | 5.24 | 5.24 | 5.14 | 0 | 1,510 | 0 | |
21/05/2008 |
5.24
|
2,030 | 5.34 | 5.34 | 5.24 | 0 | 0 | 0 | |
20/05/2008 |
5.34
|
18,090 | 5.44 | 5.54 | 5.34 | 30 | 0 | 0 | |
19/05/2008 |
5.44
|
11,140 | 5.34 | 5.44 | 5.34 | 100 | 0 | 0 | |
16/05/2008 |
5.34
|
5,430 | 5.44 | 5.44 | 5.34 | 200 | 0 | 0 | |
15/05/2008 |
5.44
|
4,800 | 5.54 | 5.54 | 5.44 | 0 | 0 | 0 | |
14/05/2008 |
5.54
|
2,060 | 5.65 | 5.65 | 5.54 | 0 | 0 | 0 | |
13/05/2008 |
5.65
|
100 | 5.75 | 5.75 | 5.65 | 0 | 0 | 0 | |
12/05/2008 |
5.75
|
190 | 5.85 | 5.85 | 5.75 | 0 | 0 | 0 | |
09/05/2008 |
5.85
|
4,040 | 5.95 | 5.95 | 5.85 | 0 | 0 | 0 |