| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-09-08) |
0.60 | 0.43% | 1,447,100 | 73,385 | 10.8 |
136.20
147.60
136.20
|
|
2 tháng
(2026-08-10) |
-7.10 | -4.77% | 2,700,800 | -20,815 | -2.9 |
136.20
149.40
136.20
|
|
3 tháng
(2026-07-10) |
-4.40 | -3.01% | 5,830,800 | 731,285 | 112.3 |
136.20
154.90
136.20
|
|
6 tháng
(2026-04-13) |
14.95 | 11.80% | 15,904,500 | 1,515,985 | 238.9 |
126.75
154.90
136.20
|
|
12 tháng
(2025-10-13) |
11.13 | 8.52% | 38,081,300 | -2,184,915 | -282.4 |
114.64
178.58
136.20
|
|
24 tháng
(2024-10-18) |
34.69 | 32.41% | 86,604,000 | 342,964 | -65.5 |
92.95
178.58
136.20
|
|
36 tháng
(2023-10-24) |
78.89 | 125.60% | 143,227,500 | 1,531,327 | 49.2 |
57.87
178.58
136.20
|
|
60 tháng
(2021-11-03) |
103.48 | 270.73% | 214,813,600 | 1,017,650 | 10.1 |
34.62
178.58
136.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 06/10/2006 |
3.96
|
33,430 | 3.94 | 3.99 | 3.96 | 0 | 0 | 0 | |
| 05/10/2006 |
3.94
|
67,240 | 4.06 | 4.06 | 3.94 | 0 | 0 | 0 | |
| 04/10/2006 |
4.06
|
64,840 | 4.04 | 4.06 | 4.04 | 0 | 0 | 0 | |
| 03/10/2006 |
4.04
|
46,670 | 3.99 | 4.04 | 4.01 | 0 | 0 | 0 | |
| 02/10/2006 |
3.99
|
50,050 | 3.94 | 3.99 | 3.94 | 0 | 0 | 0 | |
| 29/09/2006 |
3.94
|
50,890 | 3.94 | 3.96 | 3.94 | 10,860 | 0 | 0 | |
| 28/09/2006 |
3.94
|
70,630 | 3.91 | 3.94 | 3.91 | 19,530 | 0 | 0 | |
| 27/09/2006 |
3.91
|
87,090 | 3.84 | 3.91 | 3.89 | 29,490 | 0 | 0 | |
| 26/09/2006 |
3.84
|
59,310 | 3.79 | 3.84 | 3.79 | 3,190 | 0 | 0 | |
| 25/09/2006 |
3.79
|
40,170 | 3.81 | 3.84 | 3.79 | 1,010 | 5,000 | 0 | |
| 22/09/2006 |
3.81
|
25,800 | 3.81 | 3.84 | 3.81 | 0 | 3,000 | 0 | |
| 21/09/2006 |
3.81
|
45,460 | 3.84 | 3.84 | 3.81 | 30 | 0 | 0 | |
| 20/09/2006 |
3.84
|
78,250 | 3.79 | 3.84 | 3.81 | 0 | 0 | 0 | |
| 19/09/2006 |
3.79
|
140,910 | 3.79 | 3.79 | 3.77 | 500 | 0 | 0 | |
| 18/09/2006 |
3.79
|
69,320 | 3.77 | 3.79 | 3.79 | 0 | 0 | 0 | |
| 15/09/2006: Quyền mua cổ phiếu: 20/3 Giá: 15 (Volume + 15%, Ratio=0.15) | |||||||||
| 15/09/2006 |
3.77
|
225,440 | 3.61 | 3.79 | 3.77 | 3,400 | 0 | 0 | |
| 14/09/2006 |
3.61
|
106,750 | 3.61 | 3.61 | 3.61 | 4,200 | 0 | 0 | |
| 13/09/2006 |
3.61
|
60,580 | 3.54 | 3.63 | 3.52 | 10,360 | 7,860 | 0 | |
| 12/09/2006 |
3.54
|
73,950 | 3.59 | 3.59 | 3.54 | 15,320 | 0 | 0 | |
| 11/09/2006 |
3.59
|
155,440 | 3.52 | 3.63 | 3.59 | 0 | 9,000 | 0 | |
| 08/09/2006 |
3.52
|
100,800 | 3.50 | 3.52 | 3.52 | 18,950 | 1,000 | 0 | |
| 07/09/2006 |
3.50
|
223,950 | 3.54 | 3.54 | 3.50 | 117,850 | 0 | 0 | |
| 06/09/2006 |
3.54
|
165,790 | 3.54 | 3.57 | 3.54 | 500 | 14,000 | 0 | |
| 05/09/2006 |
3.54
|
113,610 | 3.45 | 3.54 | 3.50 | 5,900 | 20,000 | 0 | |
| 01/09/2006 |
3.45
|
68,520 | 3.36 | 3.45 | 3.43 | 5,200 | 0 | 0 | |
| 31/08/2006 |
3.36
|
92,930 | 3.39 | 3.39 | 3.30 | 400 | 0 | 0 | |
| 30/08/2006 |
3.39
|
92,820 | 3.36 | 3.43 | 3.39 | 0 | 19,800 | 0 | |
| 29/08/2006 |
3.36
|
109,570 | 3.30 | 3.36 | 3.30 | 35,370 | 3,000 | 0 | |
| 28/08/2006 |
3.30
|
100,940 | 3.23 | 3.30 | 3.23 | 0 | 19,800 | 0 | |
| 25/08/2006 |
3.23
|
101,840 | 3.23 | 3.23 | 3.21 | 15,000 | 600 | 0 | |
| 24/08/2006 |
3.23
|
221,220 | 3.10 | 3.23 | 3.19 | 0 | 0 | 0 | |
| 23/08/2006 |
3.10
|
162,610 | 3.05 | 3.10 | 3.05 | 2,000 | 3,000 | 0 | |
| 22/08/2006 |
3.05
|
248,350 | 3.08 | 3.08 | 3.05 | 52,600 | 1,000 | 0 | |
| 21/08/2006 |
3.08
|
111,380 | 3.05 | 3.08 | 3.03 | 4,000 | 27,000 | 0 | |
| 18/08/2006 |
3.05
|
100,360 | 3.08 | 3.08 | 3.05 | 12,630 | 0 | 0 | |
| 17/08/2006 |
3.08
|
155,380 | 3.05 | 3.08 | 3.05 | 75,200 | 23,960 | 0 | |
| 16/08/2006 |
3.05
|
159,490 | 2.99 | 3.05 | 3.03 | 25,000 | 27,000 | 0 | |
| 15/08/2006 |
2.99
|
86,840 | 3.01 | 3.01 | 2.90 | 450 | 0 | 0 | |
| 14/08/2006 |
3.01
|
109,620 | 2.87 | 3.01 | 2.99 | 2,000 | 18,000 | 0 | |
| 11/08/2006 |
2.87
|
107,520 | 2.81 | 2.87 | 2.85 | 12,570 | 0 | 0 | |
| 10/08/2006 |
2.81
|
72,900 | 2.79 | 2.81 | 2.76 | 29,510 | 0 | 0 | |
| 09/08/2006 |
2.79
|
75,630 | 2.79 | 2.81 | 2.79 | 8,000 | 0 | 0 | |
| 08/08/2006 |
2.79
|
33,250 | 2.72 | 2.81 | 2.76 | 4,050 | 710 | 0 | |
| 07/08/2006 |
2.72
|
69,930 | 2.81 | 2.81 | 2.72 | 6,010 | 0 | 0 | |
| 04/08/2006 |
2.81
|
164,950 | 2.74 | 2.85 | 2.81 | 9,000 | 0 | 0 | |
| 03/08/2006 |
2.74
|
141,160 | 2.63 | 2.74 | 2.67 | 13,920 | 0 | 0 | |
| 02/08/2006 |
2.63
|
133,050 | 2.52 | 2.63 | 2.50 | 18,950 | 0 | 0 | |
| 01/08/2006 |
2.52
|
35,760 | 2.61 | 2.61 | 2.52 | 7,000 | 6,000 | 0 | |
| 31/07/2006 |
2.61
|
48,330 | 2.72 | 2.72 | 2.61 | 11,480 | 0 | 0 | |
| 28/07/2006 |
2.72
|
75,180 | 2.65 | 2.76 | 2.72 | 18,900 | 0 | 0 | |
| 27/07/2006 |
2.65
|
65,820 | 2.54 | 2.65 | 2.63 | 0 | 0 | 0 | |
| 26/07/2006 |
2.54
|
106,560 | 2.54 | 2.54 | 2.50 | 15,000 | 0 | 0 | |
| 25/07/2006 |
2.54
|
113,460 | 2.63 | 2.63 | 2.54 | 50,000 | 0 | 0 | |
| 24/07/2006 |
2.63
|
15,150 | 2.72 | 2.72 | 2.63 | 0 | 0 | 0 | |
| 21/07/2006 |
2.72
|
14,550 | 2.81 | 2.81 | 2.72 | 0 | 0 | 0 | |
| 20/07/2006 |
2.81
|
59,600 | 2.67 | 2.81 | 2.63 | 0 | 1,000 | 0 | |
| 19/07/2006 |
2.67
|
19,760 | 2.76 | 2.76 | 2.67 | 60 | 0 | 0 | |
| 18/07/2006 |
2.76
|
51,920 | 2.81 | 2.81 | 2.76 | 20,000 | 14,940 | 0 | |
| 17/07/2006 |
2.81
|
30,970 | 2.94 | 2.94 | 2.81 | 0 | 5,060 | 0 | |
| 14/07/2006 |
2.94
|
18,100 | 3.01 | 3.01 | 2.94 | 100 | 0 | 0 | |
| 13/07/2006 |
3.01
|
27,770 | 3.03 | 3.03 | 3.01 | 1,200 | 0 | 0 | |
| 12/07/2006 |
3.03
|
151,690 | 2.99 | 3.10 | 3.03 | 10,720 | 0 | 0 | |
| 11/07/2006 |
2.99
|
88,400 | 2.99 | 2.99 | 2.99 | 20,000 | 23,900 | 0 | |