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) |
-0.30 | -2.41% | 1,961,100 | 0 | 0 |
12.10
12.50
12.20
|
2 tháng
(2025-05-12) |
1.38 | 12.80% | 8,910,100 | -7,400 | -0.1 |
10.68
12.50
12.20
|
3 tháng
(2025-04-14) |
2.63 | 27.67% | 10,637,800 | -7,401 | -0.1 |
9.40
12.50
12.20
|
6 tháng
(2025-01-13) |
-0.49 | -3.86% | 25,593,400 | -12,735 | -0.1 |
8.81
13.69
12.20
|
12 tháng
(2024-07-16) |
2.67 | 28.15% | 56,280,600 | -24,172 | -0.3 |
8.81
14.74
12.20
|
24 tháng
(2023-07-24) |
2.81 | 30.06% | 84,123,300 | -330,573 | -3.2 |
7.61
14.74
12.20
|
36 tháng
(2022-07-27) |
4.61 | 61.15% | 115,829,300 | -617,909 | -6.5 |
5.08
14.74
12.20
|
60 tháng
(2020-08-06) |
7.14 | 142.48% | 268,041,180 | -11,128,221 | -89.3 |
4.18
19.23
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/11/2007 |
4.66
|
18,080 | 4.72 | 4.72 | 4.61 | 0 | 0 | 0 | |
15/11/2007 |
4.72
|
47,480 | 4.76 | 4.76 | 4.61 | 0 | 0 | 0 | |
14/11/2007 |
4.76
|
49,040 | 4.54 | 4.76 | 4.66 | 850 | 500 | 0 | |
13/11/2007 |
4.54
|
64,840 | 4.78 | 4.78 | 4.54 | 2,880 | 0 | 0 | |
12/11/2007 |
4.78
|
60,010 | 5.01 | 5.01 | 4.78 | 90 | 0 | 0 | |
09/11/2007 |
5.01
|
74,810 | 5.26 | 5.26 | 5.01 | 3,100 | 0 | 0 | |
08/11/2007 |
5.26
|
119,000 | 5.01 | 5.26 | 5.13 | 2,500 | 100 | 0 | |
07/11/2007 |
5.01
|
260,860 | 5.11 | 5.11 | 4.86 | 5,000 | 0 | 0 | |
06/11/2007 |
5.11
|
157,480 | 5.37 | 5.37 | 5.11 | 14,670 | 0 | 0 | |
05/11/2007 |
5.37
|
422,680 | 5.12 | 5.37 | 5.37 | 2,940 | 0 | 0 | |
02/11/2007 |
5.12
|
60,850 | 4.88 | 5.12 | 5.12 | 0 | 0 | 0 | |
01/11/2007 |
4.88
|
54,150 | 4.65 | 4.88 | 4.88 | 0 | 0 | 0 | |
31/10/2007 |
4.65
|
60,730 | 4.44 | 4.65 | 4.65 | 0 | 0 | 0 | |
30/10/2007 |
4.44
|
145,300 | 4.23 | 4.44 | 4.27 | 3,670 | 5,930 | 0 | |
29/10/2007 |
4.23
|
45,870 | 4.25 | 4.38 | 4.23 | 0 | 60 | 0 | |
26/10/2007 |
4.25
|
62,120 | 4.24 | 4.32 | 4.10 | 4,950 | 0 | 0 | |
25/10/2007 |
4.24
|
22,480 | 4.23 | 4.32 | 4.24 | 500 | 0 | 0 | |
24/10/2007 |
4.23
|
17,000 | 4.22 | 4.32 | 4.19 | 0 | 2,380 | 0 | |
23/10/2007 |
4.22
|
10,150 | 4.31 | 4.31 | 4.21 | 0 | 1,780 | 0 | |
22/10/2007 |
4.31
|
19,010 | 4.32 | 4.37 | 4.27 | 500 | 0 | 0 | |
19/10/2007 |
4.32
|
21,580 | 4.21 | 4.32 | 4.16 | 0 | 0 | 0 | |
18/10/2007 |
4.21
|
62,240 | 4.38 | 4.44 | 4.21 | 0 | 0 | 0 | |
17/10/2007 |
4.38
|
60,950 | 4.33 | 4.41 | 4.35 | 0 | 0 | 0 | |
16/10/2007 |
4.33
|
49,830 | 4.41 | 4.41 | 4.32 | 400 | 0 | 0 | |
15/10/2007 |
4.41
|
40,610 | 4.36 | 4.44 | 4.36 | 0 | 0 | 0 | |
12/10/2007 |
4.36
|
46,780 | 4.37 | 4.37 | 4.32 | 0 | 930 | 0 | |
11/10/2007 |
4.37
|
78,150 | 4.37 | 4.38 | 4.37 | 0 | 27,900 | 0 | |
10/10/2007 |
4.37
|
48,600 | 4.37 | 4.38 | 4.32 | 0 | 10,000 | 0 | |
09/10/2007 |
4.37
|
42,630 | 4.37 | 4.38 | 4.32 | 200 | 10,100 | 0 | |
08/10/2007 |
4.37
|
20,900 | 4.32 | 4.44 | 4.35 | 0 | 0 | 0 | |
05/10/2007 |
4.32
|
51,030 | 4.39 | 4.39 | 4.28 | 0 | 0 | 0 | |
04/10/2007 |
4.39
|
27,860 | 4.49 | 4.49 | 4.38 | 0 | 1,000 | 0 | |
03/10/2007 |
4.49
|
33,070 | 4.49 | 4.55 | 4.49 | 300 | 5,460 | 0 | |
02/10/2007 |
4.49
|
36,490 | 4.72 | 4.72 | 4.49 | 500 | 0 | 0 | |
01/10/2007 |
4.72
|
54,750 | 4.55 | 4.72 | 4.57 | 26,000 | 0 | 0 | |
28/09/2007 |
4.55
|
58,730 | 4.44 | 4.55 | 4.44 | 25,200 | 0 | 0 | |
27/09/2007 |
4.44
|
59,900 | 4.49 | 4.49 | 4.36 | 35,200 | 0 | 0 | |
26/09/2007 |
4.49
|
61,980 | 4.36 | 4.55 | 4.44 | 27,000 | 4,980 | 0 | |
25/09/2007 |
4.36
|
64,230 | 4.15 | 4.36 | 4.15 | 25,000 | 0 | 0 | |
24/09/2007 |
4.15
|
51,780 | 4.15 | 4.15 | 4.12 | 33,600 | 0 | 0 | |
21/09/2007 |
4.15
|
80,450 | 4.10 | 4.21 | 4.10 | 30,930 | 0 | 0 | |
20/09/2007 |
4.10
|
47,020 | 3.99 | 4.15 | 4.04 | 25,000 | 0 | 0 | |
19/09/2007: Cổ tức tiền mặt tỉ lệ: 4% | |||||||||
19/09/2007 |
3.99
|
68,080 | 3.89 | 3.99 | 3.94 | 28,000 | 100 | 0 | |
18/09/2007 |
3.89
|
34,250 | 3.92 | 3.92 | 3.89 | 25,000 | 0 | 0 | |
17/09/2007 |
3.92
|
51,970 | 3.94 | 3.94 | 3.87 | 34,900 | 0 | 0 | |
14/09/2007 |
3.89
|
41,330 | 3.78 | 3.89 | 3.79 | 25,260 | 0 | 0 | |
13/09/2007 |
3.78
|
48,960 | 3.74 | 3.84 | 3.78 | 25,460 | 650 | 0 | |
12/09/2007 |
3.74
|
56,020 | 3.90 | 4.00 | 3.74 | 25,000 | 0 | 0 | |
11/09/2007 |
3.90
|
93,000 | 3.72 | 3.90 | 3.77 | 43,830 | 0 | 0 | |
10/09/2007 |
3.72
|
40,850 | 3.65 | 3.72 | 3.56 | 25,200 | 0 | 0 | |
07/09/2007 |
3.65
|
36,560 | 3.65 | 3.66 | 3.61 | 25,000 | 0 | 0 | |
06/09/2007 |
3.65
|
28,650 | 3.65 | 3.65 | 3.56 | 25,000 | 0 | 0 | |
05/09/2007 |
3.65
|
41,520 | 3.61 | 3.67 | 3.61 | 25,000 | 9,440 | 0 | |
04/09/2007 |
3.61
|
48,770 | 3.56 | 3.65 | 3.58 | 300 | 32,210 | 0 | |
31/08/2007 |
3.56
|
29,690 | 3.53 | 3.56 | 3.50 | 0 | 0 | 0 | |
30/08/2007 |
3.53
|
22,060 | 3.50 | 3.53 | 3.45 | 0 | 0 | 0 | |
29/08/2007 |
3.50
|
16,390 | 3.56 | 3.56 | 3.45 | 0 | 0 | 0 | |
28/08/2007 |
3.56
|
13,830 | 3.72 | 3.72 | 3.56 | 100 | 0 | 0 | |
27/08/2007 |
3.72
|
65,280 | 3.63 | 3.81 | 3.67 | 0 | 8,880 | 0 | |
24/08/2007 |
3.63
|
129,070 | 3.47 | 3.63 | 3.63 | 0 | 100,000 | 0 | |
23/08/2007 |
3.47
|
27,690 | 3.31 | 3.47 | 3.47 | 0 | 0 | 0 | |
22/08/2007 |
3.31
|
27,430 | 3.45 | 3.45 | 3.31 | 0 | 0 | 0 | |
21/08/2007 |
3.45
|
15,640 | 3.56 | 3.56 | 3.45 | 0 | 0 | 0 | |
20/08/2007 |
3.56
|
7,380 | 3.56 | 3.56 | 3.50 | 50 | 0 | 0 | |
17/08/2007 |
3.56
|
5,690 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
16/08/2007 |
3.56
|
20,640 | 3.61 | 3.61 | 3.56 | 0 | 0 | 0 | |
15/08/2007 |
3.61
|
9,840 | 3.68 | 3.68 | 3.56 | 0 | 0 | 0 | |
14/08/2007 |
3.68
|
22,270 | 3.67 | 3.72 | 3.67 | 0 | 0 | 0 | |
13/08/2007 |
3.67
|
50,690 | 3.80 | 3.80 | 3.67 | 20 | 7,250 | 0 | |
10/08/2007 |
3.80
|
9,000 | 3.89 | 3.89 | 3.80 | 0 | 750 | 0 | |
09/08/2007 |
3.89
|
11,500 | 3.85 | 3.89 | 3.81 | 100 | 0 | 0 | |
08/08/2007 |
3.85
|
2,300 | 3.89 | 3.89 | 3.81 | 0 | 0 | 0 | |
07/08/2007 |
3.89
|
9,280 | 3.85 | 3.89 | 3.78 | 100 | 0 | 0 | |
06/08/2007 |
3.85
|
29,560 | 4.00 | 4.00 | 3.85 | 20,020 | 4,000 | 0 | |
03/08/2007 |
4.00
|
23,150 | 4.11 | 4.11 | 4.00 | 20,320 | 0 | 0 | |
02/08/2007 |
4.11
|
25,490 | 4.06 | 4.11 | 3.98 | 20,010 | 0 | 0 | |
01/08/2007 |
4.06
|
22,110 | 4.00 | 4.06 | 4.00 | 20,000 | 0 | 0 | |
31/07/2007 |
4.00
|
35,520 | 3.95 | 4.00 | 3.87 | 33,540 | 0 | 0 | |
30/07/2007 |
3.95
|
25,800 | 4.05 | 4.05 | 3.90 | 0 | 0 | 0 | |
27/07/2007 |
4.05
|
29,390 | 4.04 | 4.06 | 4.05 | 20,000 | 0 | 0 | |
26/07/2007 |
4.04
|
28,200 | 4.11 | 4.11 | 4.04 | 20,000 | 20,000 | 0 | |
25/07/2007 |
4.11
|
41,580 | 4.11 | 4.11 | 4.06 | 33,260 | 15,000 | 0 | |
24/07/2007 |
4.11
|
36,230 | 4.11 | 4.11 | 4.01 | 20,000 | 50 | 0 | |
23/07/2007 |
4.11
|
38,680 | 4.17 | 4.17 | 4.11 | 20,000 | 10,000 | 0 | |
20/07/2007 |
4.17
|
40,610 | 4.11 | 4.17 | 4.11 | 6,870 | 11,000 | 0 | |
19/07/2007 |
4.11
|
25,250 | 4.06 | 4.11 | 4.02 | 19,450 | 0 | 0 | |
18/07/2007 |
4.06
|
30,890 | 4.00 | 4.06 | 4.00 | 20,000 | 0 | 0 | |
17/07/2007 |
4.00
|
30,290 | 4.00 | 4.00 | 4.00 | 13,630 | 2,800 | 0 | |
16/07/2007 |
4.00
|
35,200 | 4.11 | 4.11 | 4.00 | 23,500 | 200 | 0 | |
13/07/2007 |
4.11
|
31,390 | 4.12 | 4.12 | 4.11 | 20,000 | 0 | 0 | |
12/07/2007 |
4.12
|
23,780 | 4.17 | 4.18 | 4.12 | 20,000 | 0 | 0 | |
11/07/2007 |
4.17
|
26,700 | 4.17 | 4.22 | 4.17 | 20,000 | 0 | 0 | |
10/07/2007 |
4.17
|
23,040 | 4.01 | 4.17 | 4.11 | 19,190 | 0 | 0 | |
09/07/2007 |
4.01
|
21,660 | 3.99 | 4.05 | 3.99 | 13,950 | 0 | 0 | |
06/07/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 15/1 (Volume + 6.67%, Ratio=0.07) | |||||||||
06/07/2007 |
3.99
|
21,060 | 3.80 | 3.99 | 3.78 | 16,510 | 0 | 0 | |
05/07/2007 |
3.80
|
62,870 | 3.86 | 3.86 | 3.75 | 10,100 | 0 | 0 | |
04/07/2007 |
3.86
|
43,780 | 3.75 | 3.86 | 3.65 | 12,360 | 0 | 0 | |
03/07/2007 |
3.75
|
30,520 | 3.90 | 3.90 | 3.75 | 15,000 | 0 | 0 | |
02/07/2007 |
3.90
|
30,400 | 4.10 | 4.10 | 3.90 | 350 | 0 | 0 | |
29/06/2007 |
4.10
|
66,250 | 4.02 | 4.17 | 4.06 | 10,800 | 0 | 0 |