Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-06-09) |
-0.15 | -1.36% | 6,931,000 | -45,100 | -0.5 |
10.20
11.35
10.95
|
2 tháng
(2025-05-08) |
1.81 | 20.02% | 23,860,900 | -25,700 | -1.1 |
9.04
11.35
10.95
|
3 tháng
(2025-04-08) |
4.73 | 77.29% | 44,083,200 | -25,411 | -1.3 |
5.70
11.35
10.95
|
6 tháng
(2025-01-08) |
3.19 | 41.64% | 100,123,300 | -161,416 | -2.2 |
5.70
11.35
10.95
|
12 tháng
(2024-07-12) |
-9.05 | -45.48% | 237,714,200 | 601,369 | 6.8 |
5.70
19.90
10.95
|
24 tháng
(2023-07-18) |
-3.35 | -23.59% | 415,380,700 | 389,769 | 3.8 |
5.70
20.20
10.95
|
36 tháng
(2022-07-25) |
-7 | -39.22% | 507,147,600 | 249,558 | -4.3 |
5.70
20.40
10.95
|
60 tháng
(2020-08-03) |
3.13 | 40.59% | 741,417,750 | -7,360,332 | -260.3 |
5.70
45.01
10.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/06/2007 |
6.17
|
23,490 | 6.17 | 6.17 | 5.99 | 1,950 | 0 | 0 | |
21/06/2007 |
6.17
|
21,610 | 6.40 | 6.40 | 6.17 | 1,540 | 0 | 0 | |
20/06/2007 |
6.40
|
99,320 | 6.40 | 6.69 | 6.40 | 520 | 300 | 0 | |
19/06/2007 |
6.40
|
133,250 | 6.11 | 6.40 | 6.40 | 5,000 | 5,000 | 0 | |
18/06/2007 |
6.11
|
59,530 | 5.99 | 6.17 | 6.11 | 0 | 300 | 0 | |
15/06/2007 |
5.99
|
47,280 | 5.88 | 5.99 | 5.94 | 1,400 | 300 | 0 | |
14/06/2007 |
5.88
|
27,050 | 5.88 | 5.94 | 5.88 | 0 | 800 | 0 | |
13/06/2007 |
5.88
|
20,400 | 5.82 | 5.88 | 5.76 | 2,200 | 0 | 0 | |
12/06/2007 |
5.82
|
14,100 | 5.88 | 5.88 | 5.82 | 200 | 0 | 0 | |
11/06/2007 |
5.88
|
24,920 | 5.82 | 5.99 | 5.88 | 0 | 0 | 0 | |
08/06/2007 |
5.82
|
30,650 | 5.76 | 5.88 | 5.76 | 240 | 0 | 0 | |
07/06/2007 |
5.76
|
40,030 | 5.65 | 5.76 | 5.65 | 6,670 | 0 | 0 | |
06/06/2007 |
5.65
|
28,550 | 5.65 | 5.65 | 5.53 | 4,190 | 0 | 0 | |
05/06/2007 |
5.65
|
21,370 | 5.82 | 5.82 | 5.65 | 1,710 | 0 | 0 | |
04/06/2007 |
5.82
|
29,230 | 5.88 | 5.88 | 5.76 | 250 | 0 | 0 | |
01/06/2007 |
5.88
|
19,840 | 5.94 | 5.99 | 5.88 | 2,400 | 0 | 0 | |
31/05/2007 |
5.94
|
12,000 | 5.99 | 5.99 | 5.94 | 0 | 0 | 0 | |
30/05/2007 |
5.99
|
10,730 | 5.99 | 5.99 | 5.88 | 200 | 1,240 | 0 | |
29/05/2007 |
5.99
|
27,460 | 6.11 | 6.11 | 5.99 | 1,500 | 760 | 0 | |
28/05/2007 |
6.11
|
37,110 | 5.99 | 6.22 | 6.05 | 2,400 | 0 | 0 | |
25/05/2007 |
5.99
|
24,140 | 6.05 | 6.05 | 5.82 | 1,000 | 0 | 0 | |
24/05/2007 |
6.05
|
19,320 | 6.34 | 6.34 | 6.05 | 5,300 | 0 | 0 | |
23/05/2007 |
6.34
|
51,170 | 6.11 | 6.40 | 6.34 | 2,200 | 0 | 0 | |
22/05/2007 |
6.11
|
34,190 | 5.82 | 6.11 | 6.11 | 0 | 0 | 0 | |
21/05/2007 |
5.82
|
28,930 | 5.65 | 5.82 | 5.76 | 0 | 0 | 0 | |
18/05/2007 |
5.65
|
32,610 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
17/05/2007 |
5.65
|
28,500 | 5.65 | 5.65 | 5.59 | 0 | 100 | 0 | |
16/05/2007 |
5.65
|
7,450 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
15/05/2007 |
5.65
|
27,640 | 5.65 | 5.76 | 5.65 | 1,100 | 0 | 0 | |
14/05/2007 |
5.65
|
36,930 | 5.65 | 5.65 | 5.59 | 200 | 400 | 0 | |
11/05/2007 |
5.65
|
23,280 | 5.65 | 5.65 | 5.56 | 0 | 0 | 0 | |
10/05/2007 |
5.65
|
11,530 | 5.72 | 5.72 | 5.65 | 0 | 0 | 0 | |
09/05/2007 |
5.72
|
24,460 | 5.76 | 5.76 | 5.72 | 2,000 | 0 | 0 | |
08/05/2007 |
5.76
|
22,090 | 5.65 | 5.76 | 5.65 | 0 | 0 | 0 | |
07/05/2007 |
5.65
|
9,270 | 5.76 | 5.76 | 5.65 | 100 | 0 | 0 | |
04/05/2007 |
5.76
|
10,450 | 5.82 | 5.82 | 5.65 | 0 | 0 | 0 | |
03/05/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
03/05/2007 |
5.82
|
16,580 | 5.58 | 5.82 | 5.76 | 0 | 0 | 0 | |
02/05/2007 |
5.58
|
35,570 | 5.49 | 5.62 | 5.53 | 1,400 | 0 | 0 | |
25/04/2007 |
5.49
|
15,250 | 5.26 | 5.49 | 5.26 | 100 | 0 | 0 | |
24/04/2007 |
5.26
|
25,880 | 5.44 | 5.44 | 5.26 | 0 | 0 | 0 | |
23/04/2007 |
5.44
|
28,050 | 5.53 | 5.53 | 5.44 | 900 | 0 | 0 | |
20/04/2007 |
5.53
|
56,080 | 5.67 | 5.67 | 5.53 | 2,230 | 0 | 0 | |
19/04/2007 |
5.67
|
13,270 | 5.44 | 5.67 | 5.67 | 0 | 0 | 0 | |
18/04/2007 |
5.44
|
2,480 | 5.21 | 5.44 | 5.44 | 0 | 0 | 0 | |
17/04/2007 |
5.21
|
11,700 | 4.98 | 5.21 | 5.03 | 100 | 200 | 0 | |
16/04/2007 |
4.98
|
35,380 | 5.21 | 5.21 | 4.98 | 0 | 200 | 0 | |
13/04/2007 |
5.21
|
45,270 | 5.39 | 5.39 | 5.16 | 100 | 0 | 0 | |
12/04/2007 |
5.39
|
34,140 | 5.62 | 5.62 | 5.39 | 200 | 0 | 0 | |
11/04/2007 |
5.62
|
14,720 | 5.76 | 5.76 | 5.62 | 0 | 0 | 0 | |
10/04/2007 |
5.76
|
21,030 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 | |
09/04/2007 |
5.76
|
20,230 | 5.76 | 5.76 | 5.76 | 0 | 3,000 | 0 | |
06/04/2007 |
5.76
|
27,640 | 5.99 | 5.99 | 5.76 | 0 | 0 | 0 | |
05/04/2007 |
5.99
|
22,130 | 5.99 | 6.09 | 5.99 | 1,000 | 0 | 0 | |
04/04/2007 |
5.99
|
22,790 | 5.86 | 5.99 | 5.86 | 0 | 0 | 0 | |
03/04/2007 |
5.86
|
34,430 | 6.13 | 6.13 | 5.86 | 2,470 | 0 | 0 | |
02/04/2007 |
6.13
|
22,550 | 6.45 | 6.45 | 6.13 | 0 | 0 | 0 | |
30/03/2007 |
6.45
|
44,710 | 6.45 | 6.69 | 6.45 | 300 | 0 | 0 | |
29/03/2007 |
6.45
|
31,700 | 6.18 | 6.45 | 6.45 | 0 | 0 | 0 | |
28/03/2007 |
6.18
|
106,600 | 5.90 | 6.18 | 5.62 | 0 | 20,000 | 0 | |
27/03/2007 |
5.90
|
17,800 | 6.18 | 6.18 | 5.90 | 0 | 0 | 0 | |
26/03/2007 |
6.18
|
37,410 | 6.41 | 6.45 | 6.18 | 1,020 | 1,000 | 0 | |
23/03/2007 |
6.41
|
51,380 | 6.36 | 6.45 | 6.22 | 0 | 0 | 0 | |
22/03/2007 |
6.36
|
57,410 | 6.69 | 6.69 | 6.36 | 0 | 0 | 0 | |
21/03/2007 |
6.69
|
52,950 | 6.87 | 6.87 | 6.69 | 0 | 0 | 0 | |
20/03/2007 |
6.87
|
86,870 | 7.19 | 7.38 | 6.87 | 500 | 0 | 0 | |
19/03/2007 |
7.19
|
76,270 | 6.87 | 7.19 | 7.15 | 200 | 0 | 0 | |
16/03/2007 |
6.87
|
56,880 | 6.87 | 6.87 | 6.55 | 30 | 0 | 0 | |
15/03/2007 |
6.87
|
5,420 | 7.19 | 7.19 | 6.87 | 300 | 0 | 0 | |
14/03/2007 |
7.19
|
23,360 | 7.56 | 7.56 | 7.19 | 0 | 0 | 0 | |
13/03/2007 |
7.56
|
50,680 | 7.93 | 7.93 | 7.56 | 100 | 0 | 0 | |
12/03/2007 |
7.93
|
79,520 | 7.61 | 7.98 | 7.93 | 200 | 0 | 0 | |
09/03/2007 |
7.61
|
31,100 | 7.28 | 7.61 | 7.61 | 0 | 0 | 0 | |
08/03/2007 |
7.28
|
83,480 | 6.96 | 7.28 | 7.28 | 130 | 400 | 0 | |
07/03/2007 |
6.96
|
49,320 | 6.64 | 6.96 | 6.96 | 0 | 0 | 0 | |
06/03/2007 |
6.64
|
68,510 | 6.36 | 6.64 | 6.64 | 300 | 400 | 0 | |
05/03/2007 |
6.36
|
85,830 | 6.18 | 6.45 | 6.36 | 0 | 0 | 0 | |
02/03/2007 |
6.18
|
53,370 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 | |
01/03/2007 |
6.18
|
54,490 | 6.18 | 6.18 | 6.18 | 100 | 0 | 0 | |
28/02/2007 |
6.18
|
75,140 | 6.18 | 6.45 | 6.18 | 0 | 0 | 0 | |
27/02/2007 |
6.18
|
17,610 | 5.90 | 6.18 | 6.18 | 0 | 0 | 0 | |
26/02/2007 |
5.90
|
2,950 | 5.62 | 5.90 | 5.86 | 0 | 0 | 0 | |
15/02/2007 |
5.62
|
28,020 | 5.39 | 5.62 | 5.62 | 0 | 1,000 | 0 | |
14/02/2007 |
5.39
|
65,150 | 5.16 | 5.39 | 5.39 | 1,000 | 200 | 0 | |
13/02/2007 |
5.16
|
65,040 | 4.93 | 5.16 | 5.16 | 0 | 2,000 | 0 | |
12/02/2007 |
4.93
|
41,980 | 4.79 | 4.93 | 4.79 | 0 | 0 | 0 | |
09/02/2007 |
4.79
|
15,150 | 5.03 | 5.03 | 4.79 | 100 | 0 | 0 | |
08/02/2007 |
5.03
|
25,900 | 4.98 | 5.07 | 5.03 | 10 | 0 | 0 | |
07/02/2007 |
4.98
|
77,140 | 4.89 | 5.03 | 4.98 | 0 | 0 | 0 | |
06/02/2007 |
4.89
|
39,490 | 4.70 | 4.89 | 4.89 | 0 | 0 | 0 | |
05/02/2007 |
4.70
|
35,430 | 4.89 | 4.98 | 4.70 | 0 | 3,000 | 0 | |
02/02/2007 |
4.89
|
11,710 | 5.07 | 5.07 | 4.89 | 0 | 0 | 0 | |
01/02/2007 |
5.07
|
34,310 | 5.16 | 5.16 | 5.07 | 0 | 1,000 | 0 | |
31/01/2007 |
5.16
|
67,100 | 5.07 | 5.26 | 5.07 | 3,000 | 0 | 0 | |
30/01/2007 |
5.07
|
94,410 | 4.84 | 5.07 | 5.07 | 0 | 0 | 0 | |
29/01/2007 |
4.84
|
63,670 | 4.61 | 4.84 | 4.84 | 0 | 0 | 0 | |
26/01/2007 |
4.61
|
62,770 | 4.52 | 4.61 | 4.52 | 0 | 0 | 0 | |
25/01/2007 |
4.52
|
195,670 | 4.70 | 4.93 | 4.52 | 1,000 | 0 | 0 | |
24/01/2007 |
4.70
|
29,700 | 4.50 | 4.70 | 4.70 | 0 | 0 | 0 | |
23/01/2007 |
4.50
|
112,130 | 4.29 | 4.50 | 4.50 | 0 | 7,000 | 0 | |
22/01/2007 |
4.29
|
142,320 | 4.15 | 4.35 | 4.24 | 0 | 0 | 0 |