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) |
0.15 | 5.02% | 57,800 | 0 | 0 |
2.97
3.20
3.20
|
2 tháng
(2025-05-12) |
0.13 | 4.32% | 132,800 | -19,600 | -0.0 |
2.86
3.20
3.20
|
3 tháng
(2025-04-14) |
0.08 | 2.61% | 190,200 | -23,800 | -0.0 |
2.86
3.40
3.20
|
6 tháng
(2025-01-13) |
-0.08 | -2.48% | 292,600 | -42,221 | -0.1 |
2.86
3.40
3.20
|
12 tháng
(2024-07-16) |
-0.31 | -8.99% | 507,500 | -42,121 | -0.1 |
2.86
3.79
3.20
|
24 tháng
(2023-07-24) |
-0.36 | -10.29% | 1,321,000 | 18,679 | 0.1 |
2.86
3.98
3.20
|
36 tháng
(2022-07-27) |
-1.82 | -36.69% | 3,356,500 | -55,526 | -0.1 |
2.40
5.24
3.20
|
60 tháng
(2020-08-06) |
0.32 | 11.35% | 16,802,310 | -115,436 | -0.6 |
2.40
8.90
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/06/2007 |
19.59
|
31,330 | 19.72 | 19.72 | 19.59 | 200 | 3,000 | 0 | |
26/06/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
26/06/2007 |
19.72
|
12,760 | 19.76 | 19.76 | 19.00 | 0 | 0 | 0 | |
25/06/2007 |
19.76
|
58,360 | 20.63 | 20.63 | 19.76 | 30,100 | 22,930 | 0 | |
22/06/2007 |
20.63
|
61,550 | 20.34 | 20.63 | 20.05 | 39,450 | 4,000 | 0 | |
21/06/2007 |
20.34
|
51,140 | 21.21 | 21.27 | 20.34 | 500 | 4,000 | 0 | |
20/06/2007 |
21.21
|
136,960 | 20.92 | 21.21 | 20.92 | 120,000 | 8,500 | 0 | |
19/06/2007 |
20.92
|
72,260 | 21.04 | 21.04 | 20.92 | 2,000 | 0 | 0 | |
18/06/2007 |
21.04
|
79,850 | 20.05 | 21.04 | 21.04 | 8,650 | 0 | 0 | |
15/06/2007 |
20.05
|
29,980 | 19.76 | 20.05 | 19.76 | 0 | 0 | 0 | |
14/06/2007 |
19.76
|
24,800 | 20.22 | 20.22 | 19.76 | 0 | 5,000 | 0 | |
13/06/2007 |
20.22
|
12,900 | 20.11 | 20.22 | 20.05 | 350 | 1,800 | 0 | |
12/06/2007 |
20.11
|
21,520 | 20.63 | 20.63 | 20.11 | 2,000 | 4,000 | 0 | |
11/06/2007 |
20.63
|
106,670 | 20.40 | 21.39 | 20.63 | 15,190 | 8,000 | 0 | |
08/06/2007 |
20.40
|
91,240 | 19.53 | 20.46 | 20.40 | 2,090 | 4,000 | 0 | |
07/06/2007 |
19.53
|
21,130 | 19.47 | 19.76 | 19.47 | 0 | 1,000 | 0 | |
06/06/2007 |
19.47
|
20,840 | 19.18 | 19.47 | 19.18 | 9,900 | 0 | 0 | |
05/06/2007 |
19.18
|
10,530 | 19.76 | 19.76 | 19.18 | 1,070 | 0 | 0 | |
04/06/2007 |
19.76
|
16,500 | 19.76 | 19.76 | 19.47 | 100 | 0 | 0 | |
01/06/2007 |
19.76
|
16,650 | 19.76 | 19.76 | 19.47 | 500 | 0 | 0 | |
31/05/2007 |
19.76
|
26,250 | 19.53 | 19.76 | 19.53 | 0 | 10,000 | 0 | |
30/05/2007 |
19.53
|
19,000 | 19.29 | 19.53 | 19.18 | 4,580 | 9,200 | 0 | |
29/05/2007 |
19.29
|
13,890 | 19.87 | 19.87 | 19.29 | 0 | 3,000 | 0 | |
28/05/2007 |
19.87
|
27,180 | 20.05 | 20.05 | 19.87 | 300 | 0 | 0 | |
25/05/2007 |
20.05
|
9,630 | 20.05 | 20.05 | 19.76 | 0 | 0 | 0 | |
24/05/2007 |
20.05
|
31,550 | 20.92 | 20.92 | 20.05 | 0 | 1,000 | 0 | |
23/05/2007 |
20.92
|
54,790 | 20.05 | 20.92 | 20.92 | 0 | 200 | 0 | |
22/05/2007 |
20.05
|
45,280 | 19.76 | 20.05 | 19.76 | 21,100 | 0 | 0 | |
21/05/2007 |
19.76
|
34,640 | 19.64 | 19.76 | 19.47 | 0 | 0 | 0 | |
18/05/2007 |
19.64
|
22,800 | 19.47 | 19.64 | 19.47 | 2,000 | 0 | 0 | |
17/05/2007 |
19.47
|
13,680 | 19.70 | 19.70 | 19.47 | 0 | 0 | 0 | |
16/05/2007 |
19.70
|
21,890 | 19.76 | 19.76 | 19.47 | 2,000 | 0 | 0 | |
15/05/2007 |
19.76
|
35,210 | 19.76 | 19.76 | 19.76 | 11,700 | 0 | 0 | |
14/05/2007 |
19.76
|
27,950 | 19.76 | 19.76 | 19.76 | 1,000 | 1,000 | 0 | |
11/05/2007 |
19.76
|
11,400 | 19.53 | 19.76 | 19.53 | 0 | 0 | 0 | |
10/05/2007 |
19.53
|
15,150 | 20.34 | 20.34 | 19.53 | 0 | 0 | 0 | |
09/05/2007 |
20.34
|
38,200 | 20.34 | 20.63 | 20.34 | 30,000 | 1,300 | 0 | |
08/05/2007 |
20.34
|
27,110 | 20.05 | 20.34 | 20.34 | 0 | 0 | 0 | |
07/05/2007 |
20.05
|
16,710 | 19.76 | 20.05 | 19.47 | 0 | 0 | 0 | |
04/05/2007 |
19.76
|
11,660 | 20.34 | 20.34 | 19.76 | 0 | 300 | 0 | |
03/05/2007 |
20.34
|
39,130 | 20.34 | 20.34 | 19.64 | 0 | 15,910 | 0 | |
02/05/2007 |
20.34
|
48,870 | 20.34 | 20.34 | 19.76 | 20,300 | 30,700 | 0 | |
25/04/2007 |
20.34
|
61,650 | 20.34 | 20.34 | 20.05 | 0 | 0 | 0 | |
24/04/2007 |
20.34
|
43,330 | 20.63 | 20.63 | 19.76 | 1,390 | 0 | 0 | |
23/04/2007 |
20.63
|
127,780 | 20.63 | 20.63 | 20.34 | 80,000 | 0 | 0 | |
20/04/2007 |
20.63
|
127,160 | 20.05 | 20.63 | 20.05 | 50,000 | 4,000 | 0 | |
19/04/2007 |
20.05
|
76,630 | 19.18 | 20.11 | 20.05 | 2,000 | 0 | 0 | |
18/04/2007 |
19.18
|
52,110 | 18.31 | 19.18 | 18.89 | 5,000 | 0 | 0 | |
17/04/2007 |
18.31
|
38,220 | 18.60 | 18.60 | 18.31 | 25,760 | 0 | 0 | |
16/04/2007 |
18.60
|
63,890 | 19.18 | 19.18 | 18.31 | 20,780 | 10 | 0 | |
13/04/2007 |
19.18
|
50,740 | 19.47 | 19.47 | 19.18 | 19,000 | 0 | 0 | |
12/04/2007 |
19.47
|
33,140 | 20.05 | 20.05 | 19.47 | 7,000 | 0 | 0 | |
11/04/2007 |
20.05
|
17,600 | 20.34 | 20.34 | 20.05 | 0 | 0 | 0 | |
10/04/2007 |
20.34
|
16,750 | 19.76 | 20.34 | 19.76 | 0 | 0 | 0 | |
09/04/2007 |
19.76
|
15,070 | 20.05 | 20.92 | 19.76 | 0 | 0 | 0 | |
06/04/2007 |
20.05
|
32,430 | 20.92 | 20.92 | 20.05 | 13,900 | 0 | 0 | |
05/04/2007 |
20.92
|
64,360 | 20.92 | 20.92 | 20.22 | 0 | 16,000 | 0 | |
04/04/2007 |
20.92
|
38,710 | 20.40 | 20.92 | 20.40 | 2,000 | 0 | 0 | |
03/04/2007 |
20.40
|
75,960 | 21.44 | 21.44 | 20.40 | 420 | 0 | 0 | |
02/04/2007 |
21.44
|
190,920 | 20.46 | 21.44 | 21.44 | 5,000 | 25,000 | 0 | |
30/03/2007 |
20.46
|
66,260 | 19.53 | 20.46 | 20.46 | 0 | 45,000 | 0 | |
29/03/2007 |
19.53
|
63,390 | 18.60 | 19.53 | 19.53 | 0 | 59,400 | 0 | |
28/03/2007 |
18.60
|
107,950 | 19.47 | 19.47 | 18.54 | 5,000 | 0 | 0 | |
27/03/2007 |
19.47
|
136,600 | 20.46 | 20.46 | 19.47 | 20,300 | 0 | 0 | |
26/03/2007 |
20.46
|
103,270 | 21.50 | 21.50 | 20.46 | 0 | 0 | 0 | |
23/03/2007 |
21.50
|
111,340 | 22.08 | 22.08 | 21.21 | 13,500 | 0 | 0 | |
22/03/2007 |
22.08
|
83,830 | 23.19 | 23.19 | 22.08 | 1,000 | 500 | 0 | |
21/03/2007 |
23.19
|
87,510 | 24.41 | 24.41 | 23.19 | 10,810 | 1,000 | 0 | |
20/03/2007 |
24.41
|
107,360 | 24.99 | 24.99 | 24.41 | 1,100 | 3,710 | 0 | |
19/03/2007 |
24.99
|
215,240 | 24.47 | 25.69 | 24.99 | 0 | 8,500 | 0 | |
16/03/2007 |
24.47
|
99,840 | 25.74 | 25.74 | 24.47 | 0 | 0 | 0 | |
15/03/2007 |
25.74
|
52,790 | 27.08 | 27.08 | 25.74 | 0 | 0 | 0 | |
14/03/2007 |
27.08
|
195,740 | 28.47 | 28.47 | 27.08 | 0 | 0 | 0 | |
13/03/2007 |
28.47
|
302,140 | 27.14 | 28.47 | 28.47 | 3,100 | 89,000 | 0 | |
12/03/2007 |
27.14
|
85,830 | 25.86 | 27.14 | 27.14 | 0 | 30,000 | 0 | |
09/03/2007 |
25.86
|
87,950 | 24.64 | 25.86 | 25.86 | 0 | 12,000 | 0 | |
08/03/2007 |
24.64
|
304,910 | 23.48 | 24.64 | 24.64 | 500 | 0 | 0 | |
07/03/2007 |
23.48
|
319,930 | 22.37 | 23.48 | 23.48 | 0 | 45,000 | 0 | |
06/03/2007 |
22.37
|
284,570 | 21.33 | 22.37 | 21.79 | 8,000 | 166,900 | 0 | |
05/03/2007 |
21.33
|
268,420 | 20.34 | 21.33 | 21.33 | 36,000 | 40,000 | 0 | |
02/03/2007 |
20.34
|
95,440 | 19.87 | 20.86 | 19.87 | 300 | 0 | 0 | |
01/03/2007 |
19.87
|
54,300 | 20.92 | 20.92 | 19.87 | 1,000 | 0 | 0 | |
28/02/2007 |
20.92
|
80,920 | 21.15 | 21.21 | 20.92 | 2,000 | 6,000 | 0 | |
27/02/2007 |
21.15
|
135,900 | 20.92 | 21.33 | 21.15 | 0 | 10,000 | 0 | |
26/02/2007 |
20.92
|
82,490 | 20.05 | 20.92 | 20.92 | 2,000 | 29,800 | 0 | |
15/02/2007 |
20.05
|
42,660 | 19.76 | 20.34 | 19.76 | 10 | 0 | 0 | |
14/02/2007 |
19.76
|
16,360 | 20.05 | 20.05 | 19.76 | 0 | 0 | 0 | |
13/02/2007 |
20.05
|
25,640 | 19.76 | 20.05 | 18.77 | 0 | 0 | 0 | |
12/02/2007 |
19.76
|
19,780 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
09/02/2007 |
19.76
|
22,500 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
08/02/2007 |
19.76
|
36,280 | 20.11 | 20.11 | 19.47 | 18,000 | 0 | 0 | |
07/02/2007 |
20.11
|
54,220 | 20.22 | 20.22 | 19.76 | 500 | 0 | 0 | |
06/02/2007 |
20.22
|
53,830 | 19.76 | 20.22 | 19.76 | 0 | 3,300 | 0 | |
05/02/2007 |
19.76
|
18,790 | 19.76 | 19.76 | 19.76 | 0 | 0 | 0 | |
02/02/2007 |
19.76
|
8,470 | 20.63 | 20.63 | 19.76 | 0 | 0 | 0 | |
01/02/2007 |
20.63
|
45,710 | 19.76 | 20.75 | 20.63 | 2,000 | 8,000 | 0 | |
31/01/2007 |
19.76
|
26,580 | 20.34 | 21.33 | 19.76 | 2,000 | 0 | 0 | |
30/01/2007 |
20.34
|
53,660 | 19.41 | 20.34 | 20.34 | 84,000 | 20,000 | 0 | |
29/01/2007 |
19.41
|
67,150 | 19.18 | 19.41 | 18.60 | 17,200 | 200 | 0 | |
26/01/2007 |
19.18
|
52,630 | 19.76 | 19.76 | 19.18 | 16,420 | 0 | 0 | |
25/01/2007 |
19.76
|
79,670 | 19.00 | 19.76 | 19.00 | 20,000 | 0 | 0 |