| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-08-19) |
-0.20 | -1.61% | 102,400 | -61,000 | -0.7 |
11.80
12.40
12.20
|
|
2 tháng
(2026-07-20) |
0 | 0% | 109,500 | -61,000 | -0.7 |
11.80
12.40
12.20
|
|
3 tháng
(2026-06-22) |
-0.30 | -2.40% | 126,900 | -61,000 | -0.7 |
11.80
12.50
12.20
|
|
6 tháng
(2026-03-23) |
-0.20 | -1.61% | 292,300 | -68,200 | -0.8 |
11.70
13
12.20
|
|
12 tháng
(2025-09-23) |
-0.30 | -2.40% | 1,001,300 | -307,100 | -3.6 |
11.60
13.90
12.20
|
|
24 tháng
(2024-09-30) |
2.85 | 30.51% | 1,950,367 | -246,000 | -3.0 |
6.85
13.90
12.20
|
|
36 tháng
(2023-10-04) |
4.88 | 66.78% | 3,161,436 | -262,300 | -3.3 |
5.49
13.90
12.20
|
|
60 tháng
(2021-10-14) |
5.70 | 87.77% | 8,382,922 | -80,500 | -1.8 |
4.62
13.90
12.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 18/01/2008 |
7.90
|
2,000 | 8.43 | 8.64 | 7.90 | 0 | 0 | 0 | |
| 17/01/2008 |
8.43
|
100 | 8.20 | 8.43 | 8.43 | 0 | 0 | 0 | |
| 16/01/2008 |
8.20
|
9,500 | 7.33 | 8.20 | 7.75 | 0 | 0 | 0 | |
| 15/01/2008 |
7.33
|
600 | 8.13 | 8.13 | 7.33 | 0 | 0 | 0 | |
| 14/01/2008 |
8.13
|
100 | 8.01 | 8.13 | 8.13 | 0 | 0 | 0 | |
| 11/01/2008 |
8.01
|
1,100 | 8.11 | 8.11 | 7.90 | 0 | 0 | 0 | |
| 10/01/2008 |
8.11
|
1,200 | 7.48 | 8.11 | 8.01 | 0 | 0 | 0 | |
| 09/01/2008 |
7.48
|
1,300 | 8.22 | 8.32 | 7.48 | 0 | 0 | 0 | |
| 08/01/2008: Quyền mua cổ phiếu: 100/9.17 Giá: 15 (Volume + 9.17%, Ratio=0.09) | |||||||||
| 08/01/2008 |
8.22
|
1,400 | 7.89 | 8.39 | 7.58 | 0 | 100 | 0 | |
| 07/01/2008 |
7.89
|
5,200 | 7.99 | 8.49 | 7.49 | 200 | 0 | 0 | |
| 04/01/2008 |
7.99
|
4,600 | 8.49 | 8.49 | 7.99 | 0 | 0 | 0 | |
| 03/01/2008 |
8.49
|
12,800 | 7.69 | 8.51 | 7.39 | 0 | 0 | 0 | |
| 02/01/2008 |
7.69
|
3,300 | 7.99 | 7.99 | 7.59 | 0 | 0 | 0 | |
| 28/12/2007 |
7.99
|
3,700 | 8.09 | 8.09 | 7.99 | 0 | 0 | 0 | |
| 27/12/2007 |
8.09
|
3,400 | 8.39 | 8.39 | 7.99 | 0 | 0 | 0 | |
| 26/12/2007 |
8.39
|
4,000 | 8.49 | 8.49 | 8.19 | 0 | 0 | 0 | |
| 25/12/2007 |
8.49
|
5,300 | 8.89 | 8.89 | 8.39 | 0 | 0 | 0 | |
| 24/12/2007 |
8.89
|
7,000 | 8.29 | 8.89 | 8.19 | 0 | 0 | 0 | |
| 21/12/2007 |
8.29
|
2,500 | 8.19 | 8.29 | 8.23 | 0 | 0 | 0 | |
| 20/12/2007 |
8.19
|
1,400 | 8.39 | 8.39 | 8.19 | 0 | 0 | 0 | |
| 19/12/2007 |
8.39
|
4,400 | 8.29 | 8.55 | 8.39 | 0 | 0 | 0 | |
| 18/12/2007 |
8.29
|
2,400 | 8.37 | 8.45 | 8.29 | 0 | 0 | 0 | |
| 17/12/2007 |
8.37
|
1,100 | 8.39 | 8.45 | 8.37 | 0 | 0 | 0 | |
| 14/12/2007 |
8.39
|
5,400 | 8.55 | 8.55 | 8.23 | 0 | 0 | 0 | |
| 13/12/2007 |
8.55
|
2,500 | 8.59 | 8.59 | 8.39 | 0 | 0 | 0 | |
| 12/12/2007 |
8.59
|
5,000 | 8.59 | 8.59 | 8.39 | 0 | 0 | 0 | |
| 11/12/2007 |
8.59
|
10,400 | 8.89 | 8.89 | 8.39 | 0 | 0 | 0 | |
| 10/12/2007 |
8.89
|
5,900 | 8.99 | 9.09 | 8.79 | 0 | 0 | 0 | |
| 07/12/2007 |
8.99
|
11,200 | 8.79 | 8.99 | 8.69 | 0 | 0 | 0 | |
| 06/12/2007 |
8.79
|
16,500 | 8.63 | 8.79 | 8.59 | 0 | 0 | 0 | |
| 05/12/2007 |
8.63
|
11,900 | 8.75 | 8.93 | 8.39 | 200 | 0 | 0 | |
| 04/12/2007 |
8.75
|
8,600 | 8.49 | 8.89 | 8.49 | 0 | 0 | 0 | |
| 03/12/2007 |
8.49
|
3,000 | 8.29 | 8.59 | 8.39 | 0 | 0 | 0 | |
| 30/11/2007 |
8.29
|
2,900 | 8.09 | 8.29 | 8.11 | 0 | 0 | 0 | |
| 29/11/2007 |
8.09
|
7,700 | 7.99 | 8.35 | 7.99 | 0 | 0 | 0 | |
| 28/11/2007 |
7.99
|
800 | 7.95 | 7.99 | 7.99 | 0 | 0 | 0 | |
| 27/11/2007 |
7.95
|
1,400 | 7.79 | 7.99 | 7.95 | 0 | 0 | 0 | |
| 26/11/2007 |
7.79
|
6,100 | 8.09 | 8.09 | 7.79 | 0 | 0 | 0 | |
| 23/11/2007 |
8.09
|
1,800 | 8.19 | 8.39 | 8.09 | 0 | 0 | 0 | |
| 22/11/2007 |
8.19
|
1,900 | 8.03 | 8.37 | 8.19 | 0 | 0 | 0 | |
| 21/11/2007 |
8.03
|
2,700 | 8.19 | 8.19 | 7.97 | 0 | 0 | 0 | |
| 20/11/2007 |
8.19
|
3,200 | 8.09 | 8.33 | 7.99 | 0 | 0 | 0 | |
| 19/11/2007 |
8.09
|
7,200 | 8.09 | 8.19 | 8.07 | 0 | 0 | 0 | |
| 16/11/2007 |
8.09
|
3,500 | 8.19 | 8.37 | 7.99 | 0 | 0 | 0 | |
| 15/11/2007 |
8.19
|
5,800 | 8.41 | 8.59 | 8.13 | 0 | 0 | 0 | |
| 14/11/2007 |
8.41
|
6,200 | 7.37 | 8.41 | 7.61 | 0 | 0 | 0 | |
| 13/11/2007 |
7.37
|
4,700 | 8.09 | 8.39 | 7.37 | 0 | 0 | 0 | |
| 12/11/2007 |
8.09
|
7,700 | 8.99 | 8.99 | 7.99 | 200 | 0 | 0 | |
| 09/11/2007 |
8.99
|
7,700 | 9.19 | 9.19 | 8.59 | 0 | 0 | 0 | |
| 08/11/2007 |
9.19
|
10,100 | 9.39 | 9.79 | 9.19 | 0 | 0 | 0 | |
| 07/11/2007 |
9.39
|
13,700 | 8.89 | 9.79 | 8.99 | 0 | 0 | 0 | |
| 06/11/2007 |
8.89
|
8,400 | 9.15 | 9.15 | 8.79 | 0 | 0 | 0 | |
| 05/11/2007 |
9.15
|
15,900 | 10.18 | 10.18 | 8.99 | 1,000 | 0 | 0 | |
| 02/11/2007 |
10.18
|
30,700 | 10.58 | 10.58 | 9.79 | 10,000 | 0 | 0 | |
| 01/11/2007 |
10.58
|
28,600 | 10.58 | 10.98 | 9.99 | 7,500 | 0 | 0 | |
| 31/10/2007 |
10.58
|
38,900 | 10.58 | 11.42 | 10.18 | 0 | 0 | 0 | |
| 30/10/2007 |
10.58
|
52,900 | 9.75 | 10.58 | 9.79 | 5,100 | 0 | 0 | |
| 29/10/2007 |
9.75
|
41,700 | 8.89 | 9.75 | 8.99 | 0 | 100 | 0 | |
| 26/10/2007 |
8.89
|
22,200 | 8.69 | 9.19 | 8.79 | 1,000 | 0 | 0 | |
| 25/10/2007 |
8.69
|
13,600 | 8.39 | 9.19 | 8.59 | 0 | 0 | 0 | |
| 24/10/2007 |
8.39
|
20,100 | 8.59 | 8.79 | 8.39 | 0 | 0 | 0 | |
| 23/10/2007 |
8.59
|
10,900 | 8.79 | 8.99 | 8.39 | 0 | 0 | 0 | |
| 22/10/2007 |
8.79
|
11,700 | 8.69 | 8.99 | 8.55 | 0 | 0 | 0 | |
| 19/10/2007 |
8.69
|
13,800 | 8.87 | 9.69 | 8.35 | 0 | 0 | 0 | |
| 18/10/2007 |
8.87
|
23,300 | 8.19 | 9.01 | 7.99 | 0 | 0 | 0 | |
| 17/10/2007 |
8.19
|
15,700 | 7.53 | 8.19 | 8.19 | 0 | 0 | 0 | |
| 16/10/2007 |
7.53
|
14,400 | 7.07 | 7.53 | 7.03 | 0 | 0 | 0 | |
| 15/10/2007 |
7.07
|
15,600 | 6.99 | 7.07 | 6.59 | 200 | 0 | 0 | |
| 12/10/2007 |
6.99
|
6,400 | 6.99 | 7.09 | 6.79 | 0 | 0 | 0 | |
| 11/10/2007 |
6.99
|
4,000 | 7.15 | 7.15 | 6.99 | 0 | 0 | 0 | |
| 10/10/2007 |
7.15
|
3,400 | 7.05 | 7.19 | 6.77 | 0 | 0 | 0 | |
| 09/10/2007 |
7.05
|
7,200 | 6.99 | 7.29 | 6.95 | 0 | 0 | 0 | |
| 08/10/2007 |
6.99
|
3,100 | 6.99 | 7.19 | 6.99 | 0 | 0 | 0 | |
| 05/10/2007 |
6.99
|
3,400 | 7.19 | 7.49 | 6.99 | 0 | 0 | 0 | |
| 04/10/2007 |
7.19
|
4,000 | 7.33 | 7.35 | 6.89 | 0 | 0 | 0 | |
| 03/10/2007 |
7.33
|
2,500 | 6.99 | 7.49 | 6.79 | 0 | 0 | 0 | |
| 02/10/2007 |
6.99
|
1,800 | 6.91 | 7.59 | 6.99 | 100 | 0 | 0 | |
| 01/10/2007 |
6.91
|
2,400 | 6.39 | 6.91 | 6.89 | 0 | 0 | 0 | |
| 28/09/2007 |
6.39
|
2,300 | 5.97 | 6.39 | 5.99 | 0 | 0 | 0 | |
| 27/09/2007 |
5.97
|
500 | 6.19 | 6.19 | 5.97 | 0 | 0 | 0 | |
| 26/09/2007 |
6.19
|
2,800 | 6.43 | 6.43 | 6.19 | 0 | 0 | 0 | |
| 25/09/2007 |
6.43
|
3,700 | 5.85 | 6.43 | 5.87 | 0 | 0 | 0 | |
| 24/09/2007 |
5.85
|
2,200 | 5.99 | 5.99 | 5.79 | 0 | 0 | 0 | |
| 21/09/2007 |
5.99
|
1,500 | 5.59 | 5.99 | 5.59 | 1,100 | 0 | 0 | |
| 20/09/2007 |
5.59
|
2,400 | 5.39 | 5.59 | 5.49 | 0 | 0 | 0 | |
| 19/09/2007 |
5.39
|
2,400 | 5.39 | 5.43 | 5.19 | 0 | 0 | 0 | |
| 18/09/2007 |
5.39
|
600 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 17/09/2007 |
5.39
|
500 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 14/09/2007 |
5.39
|
1,200 | 5.21 | 5.39 | 5.35 | 0 | 0 | 0 | |
| 13/09/2007 |
5.21
|
2,400 | 5.19 | 5.59 | 5.21 | 0 | 0 | 0 | |
| 12/09/2007 |
5.19
|
1,200 | 4.79 | 5.19 | 5.19 | 0 | 0 | 0 | |
| 11/09/2007 |
4.79
|
500 | 5.19 | 5.19 | 4.79 | 0 | 0 | 0 | |
| 10/09/2007 |
5.19
|
2,400 | 5.39 | 5.39 | 5.19 | 0 | 1,600 | 0 | |
| 07/09/2007 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 06/09/2007 |
5.39
|
1,000 | 5.43 | 5.43 | 5.39 | 0 | 0 | 0 | |
| 05/09/2007 |
5.43
|
1,800 | 5.39 | 5.49 | 5.43 | 0 | 0 | 0 | |
| 04/09/2007 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 | |
| 31/08/2007 |
5.39
|
100 | 5.47 | 5.47 | 5.39 | 0 | 0 | 0 | |
| 30/08/2007 |
5.47
|
2,700 | 5.37 | 5.47 | 5.29 | 0 | 0 | 0 | |
| 29/08/2007 |
5.37
|
3,400 | 5.25 | 5.39 | 5.29 | 0 | 0 | 0 | |