Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-07-02) |
4.85 | 15.82% | 1,113,200 | -91,700 | -3.7 |
30.65
36
36
|
2 tháng
(2025-06-02) |
6.45 | 22.20% | 1,845,000 | -119,800 | -4.4 |
28.55
36
36
|
3 tháng
(2025-05-05) |
6.30 | 21.58% | 2,340,500 | -145,000 | -4.1 |
28.40
36
36
|
6 tháng
(2025-02-03) |
7.28 | 25.79% | 7,922,800 | -504,448 | -15.3 |
26
36
36
|
12 tháng
(2024-08-06) |
10.35 | 41.13% | 11,241,500 | -400,050 | -12.0 |
25.15
36
36
|
24 tháng
(2023-08-14) |
13.86 | 64.06% | 17,700,700 | -865,450 | -30.1 |
19.85
36
36
|
36 tháng
(2022-08-17) |
15.74 | 79.70% | 20,726,700 | -28,326 | 7.9 |
17.07
36
36
|
60 tháng
(2020-08-27) |
28.99 | 445.43% | 23,481,280 | 695,514 | 53.2 |
6.22
36
36
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/12/2007 |
3.06
|
55,120 | 2.91 | 3.06 | 2.91 | 1,500 | 0 | 0 | |
06/12/2007 |
2.91
|
39,110 | 2.91 | 3.00 | 2.88 | 500 | 0 | 0 | |
05/12/2007 |
2.91
|
40,910 | 2.94 | 2.94 | 2.90 | 0 | 0 | 0 | |
04/12/2007 |
2.94
|
74,940 | 3.00 | 3.00 | 2.94 | 0 | 200 | 0 | |
03/12/2007 |
3.00
|
81,290 | 3.11 | 3.11 | 2.98 | 0 | 0 | 0 | |
30/11/2007 |
3.11
|
23,790 | 3.13 | 3.13 | 3.09 | 0 | 0 | 0 | |
29/11/2007 |
3.13
|
19,640 | 3.21 | 3.21 | 3.11 | 0 | 0 | 0 | |
28/11/2007 |
3.21
|
16,570 | 3.17 | 3.24 | 3.17 | 0 | 0 | 0 | |
27/11/2007 |
3.17
|
9,170 | 3.17 | 3.24 | 3.17 | 0 | 0 | 0 | |
26/11/2007 |
3.17
|
14,990 | 3.17 | 3.17 | 3.14 | 3,000 | 0 | 0 | |
23/11/2007 |
3.17
|
9,400 | 3.17 | 3.24 | 3.17 | 0 | 0 | 0 | |
22/11/2007 |
3.17
|
8,800 | 3.17 | 3.21 | 3.14 | 0 | 0 | 0 | |
21/11/2007 |
3.17
|
13,630 | 3.17 | 3.17 | 3.02 | 0 | 0 | 0 | |
20/11/2007 |
3.17
|
10,330 | 3.31 | 3.31 | 3.17 | 0 | 0 | 0 | |
19/11/2007 |
3.31
|
11,950 | 3.27 | 3.34 | 3.17 | 0 | 0 | 0 | |
16/11/2007 |
3.27
|
9,200 | 3.31 | 3.31 | 3.21 | 0 | 0 | 0 | |
15/11/2007 |
3.31
|
13,350 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
14/11/2007 |
3.31
|
15,880 | 3.17 | 3.31 | 3.14 | 0 | 0 | 0 | |
13/11/2007 |
3.17
|
20,530 | 3.31 | 3.31 | 3.17 | 0 | 0 | 0 | |
12/11/2007 |
3.31
|
8,310 | 3.41 | 3.44 | 3.31 | 0 | 0 | 0 | |
09/11/2007 |
3.41
|
22,730 | 3.54 | 3.54 | 3.37 | 0 | 0 | 0 | |
08/11/2007 |
3.54
|
48,530 | 3.37 | 3.54 | 3.50 | 0 | 0 | 0 | |
07/11/2007 |
3.37
|
19,400 | 3.24 | 3.37 | 3.27 | 1,000 | 0 | 0 | |
06/11/2007 |
3.24
|
38,550 | 3.41 | 3.41 | 3.24 | 0 | 0 | 0 | |
05/11/2007 |
3.41
|
14,340 | 3.50 | 3.57 | 3.41 | 0 | 0 | 0 | |
02/11/2007 |
3.50
|
19,400 | 3.57 | 3.57 | 3.50 | 0 | 0 | 0 | |
01/11/2007 |
3.57
|
10,880 | 3.57 | 3.70 | 3.57 | 0 | 0 | 0 | |
31/10/2007 |
3.57
|
20,410 | 3.60 | 3.64 | 3.57 | 0 | 2,000 | 0 | |
30/10/2007 |
3.60
|
26,080 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 | |
29/10/2007 |
3.70
|
23,130 | 3.74 | 3.74 | 3.67 | 0 | 0 | 0 | |
26/10/2007 |
3.74
|
14,210 | 3.77 | 3.77 | 3.70 | 0 | 0 | 0 | |
25/10/2007 |
3.77
|
26,660 | 3.84 | 3.97 | 3.77 | 0 | 0 | 0 | |
24/10/2007 |
3.84
|
33,950 | 3.67 | 3.84 | 3.77 | 0 | 0 | 0 | |
23/10/2007 |
3.67
|
56,100 | 3.77 | 3.77 | 3.64 | 0 | 15,650 | 0 | |
22/10/2007 |
3.77
|
26,850 | 3.84 | 3.87 | 3.77 | 0 | 0 | 0 | |
19/10/2007 |
3.84
|
28,400 | 3.87 | 3.87 | 3.74 | 0 | 4,840 | 0 | |
18/10/2007 |
3.87
|
55,160 | 4.07 | 4.07 | 3.87 | 0 | 24,720 | 0 | |
17/10/2007 |
4.07
|
63,290 | 4.03 | 4.17 | 4.07 | 15,000 | 0 | 0 | |
16/10/2007 |
4.03
|
67,260 | 4.00 | 4.07 | 4.00 | 650 | 100 | 0 | |
15/10/2007 |
4.00
|
57,430 | 3.93 | 4.03 | 3.97 | 0 | 0 | 0 | |
12/10/2007 |
3.93
|
76,280 | 3.84 | 3.97 | 3.90 | 0 | 100 | 0 | |
11/10/2007 |
3.84
|
34,750 | 3.93 | 3.93 | 3.77 | 0 | 3,200 | 0 | |
10/10/2007 |
3.93
|
42,800 | 3.93 | 4.00 | 3.90 | 0 | 0 | 0 | |
09/10/2007 |
3.93
|
112,600 | 3.93 | 4.10 | 3.90 | 13,380 | 0 | 0 | |
08/10/2007 |
3.93
|
77,760 | 3.77 | 3.93 | 3.84 | 0 | 0 | 0 | |
05/10/2007 |
3.77
|
52,520 | 3.67 | 3.77 | 3.57 | 0 | 0 | 0 | |
04/10/2007 |
3.67
|
46,820 | 3.67 | 3.70 | 3.64 | 3,000 | 0 | 0 | |
03/10/2007 |
3.67
|
39,480 | 3.70 | 3.70 | 3.64 | 0 | 0 | 0 | |
02/10/2007 |
3.70
|
50,060 | 3.70 | 3.77 | 3.64 | 0 | 0 | 0 | |
01/10/2007 |
3.70
|
78,600 | 3.67 | 3.84 | 3.70 | 0 | 0 | 0 | |
28/09/2007 |
3.67
|
51,810 | 3.70 | 3.70 | 3.67 | 100 | 0 | 0 | |
27/09/2007 |
3.70
|
21,300 | 3.74 | 3.74 | 3.70 | 0 | 0 | 0 | |
26/09/2007 |
3.74
|
56,200 | 3.67 | 3.80 | 3.64 | 0 | 0 | 0 | |
25/09/2007 |
3.67
|
96,540 | 3.70 | 3.87 | 3.64 | 0 | 15,000 | 0 | |
24/09/2007 |
3.70
|
39,190 | 3.70 | 3.70 | 3.67 | 0 | 0 | 0 | |
21/09/2007 |
3.70
|
39,260 | 3.74 | 3.74 | 3.64 | 80 | 0 | 0 | |
20/09/2007 |
3.74
|
42,790 | 3.80 | 3.84 | 3.70 | 0 | 0 | 0 | |
19/09/2007 |
3.80
|
90,020 | 3.64 | 3.80 | 3.70 | 16,180 | 0 | 0 | |
18/09/2007 |
3.64
|
67,670 | 3.67 | 3.67 | 3.60 | 120 | 0 | 0 | |
17/09/2007 |
3.67
|
54,350 | 3.70 | 3.70 | 3.64 | 0 | 300 | 0 | |
14/09/2007 |
3.70
|
142,580 | 3.60 | 3.77 | 3.44 | 1,000 | 0 | 0 | |
13/09/2007 |
3.60
|
10,600 | 3.77 | 3.77 | 3.60 | 0 | 0 | 0 | |
12/09/2007 |
3.77
|
80,620 | 3.93 | 3.93 | 3.77 | 0 | 0 | 0 | |
11/09/2007 |
3.93
|
58,330 | 3.77 | 3.93 | 3.90 | 0 | 0 | 0 | |
10/09/2007 |
3.77
|
80,310 | 3.60 | 3.77 | 3.70 | 0 | 0 | 0 | |
07/09/2007 |
3.60
|
64,110 | 3.44 | 3.60 | 3.60 | 0 | 1,000 | 0 | |
06/09/2007 |
3.44
|
280,860 | 3.29 | 3.44 | 3.13 | 40 | 5,000 | 0 | |
05/09/2007 |
3.29
|
48,080 | 3.14 | 3.29 | 3.29 | 0 | 10,000 | 0 | |
04/09/2007 |
3.14
|
13,560 | 3.00 | 3.14 | 3.14 | 0 | 0 | 0 | |
31/08/2007 |
3.00
|
6,410 | 2.86 | 3.00 | 3.00 | 0 | 0 | 0 | |
30/08/2007 |
2.86
|
2,530 | 2.72 | 2.86 | 2.86 | 0 | 0 | 0 | |
29/08/2007: Quyền mua cổ phiếu: 1/1 Giá: 14 (Volume + 100%, Ratio=1) | |||||||||
29/08/2007 |
2.72
|
10,530 | 2.60 | 2.72 | 2.72 | 0 | 0 | 0 | |
28/08/2007 |
2.60
|
77,990 | 2.47 | 2.60 | 2.47 | 1,000 | 0 | 0 | |
27/08/2007 |
2.47
|
119,980 | 2.60 | 2.60 | 2.47 | 500 | 0 | 0 | |
24/08/2007 |
2.60
|
89,460 | 2.68 | 2.76 | 2.60 | 1,300 | 500 | 0 | |
23/08/2007 |
2.68
|
119,530 | 2.56 | 2.68 | 2.62 | 150 | 5,260 | 0 | |
22/08/2007 |
2.56
|
26,530 | 2.43 | 2.56 | 2.56 | 0 | 260 | 0 | |
21/08/2007 |
2.43
|
60,480 | 2.33 | 2.43 | 2.41 | 0 | 0 | 0 | |
20/08/2007 |
2.33
|
46,610 | 2.25 | 2.33 | 2.17 | 0 | 0 | 0 | |
17/08/2007 |
2.25
|
65,180 | 2.31 | 2.41 | 2.25 | 600 | 0 | 0 | |
16/08/2007 |
2.31
|
68,870 | 2.21 | 2.31 | 2.29 | 0 | 0 | 0 | |
15/08/2007 |
2.21
|
32,290 | 2.11 | 2.21 | 2.17 | 0 | 0 | 0 | |
14/08/2007 |
2.11
|
51,330 | 2.01 | 2.11 | 2.03 | 0 | 0 | 0 | |
13/08/2007 |
2.01
|
38,170 | 2.03 | 2.03 | 1.93 | 0 | 0 | 0 | |
10/08/2007 |
2.03
|
93,610 | 2.03 | 2.13 | 1.93 | 0 | 0 | 0 | |
09/08/2007 |
2.03
|
1,100 | 1.94 | 2.03 | 2.03 | 0 | 0 | 0 | |
08/08/2007 |
1.94
|
11,930 | 1.85 | 1.94 | 1.94 | 0 | 300 | 0 | |
07/08/2007 |
1.85
|
24,100 | 1.76 | 1.85 | 1.85 | 0 | 0 | 0 | |
06/08/2007 |
1.76
|
75,110 | 1.68 | 1.76 | 1.76 | 35,260 | 0 | 0 | |
03/08/2007 |
1.68
|
10,490 | 1.77 | 1.77 | 1.68 | 800 | 0 | 0 | |
02/08/2007 |
1.77
|
19,740 | 1.86 | 1.86 | 1.77 | 0 | 0 | 0 | |
01/08/2007 |
1.86
|
34,130 | 1.84 | 1.86 | 1.75 | 0 | 0 | 0 | |
31/07/2007 |
1.84
|
4,730 | 1.93 | 1.93 | 1.84 | 0 | 0 | 0 | |
30/07/2007 |
1.93
|
510 | 2.03 | 2.03 | 1.93 | 0 | 0 | 0 | |
27/07/2007 |
2.03
|
9,920 | 2.13 | 2.13 | 2.03 | 0 | 0 | 0 | |
26/07/2007 |
2.13
|
10,080 | 2.23 | 2.23 | 2.13 | 0 | 0 | 0 | |
25/07/2007 |
2.23
|
10,080 | 2.23 | 2.25 | 2.23 | 0 | 0 | 0 | |
24/07/2007 |
2.23
|
16,190 | 2.23 | 2.23 | 2.23 | 0 | 2,000 | 0 | |
23/07/2007 |
2.23
|
13,210 | 2.33 | 2.33 | 2.23 | 0 | 0 | 0 | |
20/07/2007 |
2.33
|
14,840 | 2.37 | 2.37 | 2.33 | 350 | 0 | 0 |