| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-12-29) |
0 | 0% | 19,038,300 | 78,400 | 0.9 |
13.60
15.40
14.30
|
|
2 tháng
(2025-11-28) |
0.80 | 5.88% | 57,659,700 | -43,000 | -1.1 |
13.55
18.80
14.30
|
|
3 tháng
(2025-10-29) |
0.90 | 6.67% | 67,419,000 | 101,200 | 0.9 |
12.85
18.80
14.30
|
|
6 tháng
(2025-07-31) |
1.25 | 9.51% | 168,730,000 | -1,032,000 | -14.6 |
12.85
18.80
14.30
|
|
12 tháng
(2025-02-03) |
3.25 | 29.15% | 329,368,300 | 3,266,365 | 44.2 |
8.65
18.80
14.30
|
|
24 tháng
(2024-02-07) |
6 | 71.43% | 562,701,300 | 3,275,500 | 40.0 |
5.68
18.80
14.30
|
|
36 tháng
(2023-02-13) |
10.40 | 260% | 790,610,000 | 3,288,400 | 39.2 |
3.80
18.80
14.30
|
|
60 tháng
(2021-02-22) |
5.62 | 64.01% | 1,119,842,600 | 3,479,030 | 39.8 |
3.32
23.20
14.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 03/11/2010 |
23.22
|
45,250 | 23.22 | 23.66 | 23.04 | 0 | 0 | 0 | |
| 02/11/2010 |
23.22
|
238,750 | 23.74 | 23.74 | 23.22 | 1,800 | 0 | 0.0 | |
| 01/11/2010 |
23.74
|
71,160 | 24.36 | 24.36 | 23.74 | 0 | 0 | 0 | |
| 29/10/2010 |
24.36
|
419,430 | 24.27 | 25.15 | 23.48 | 0 | 0 | 0 | |
| 28/10/2010 |
24.27
|
118,390 | 24.36 | 24.45 | 23.48 | 0 | 0 | 0 | |
| 27/10/2010 |
24.36
|
65,700 | 25.06 | 25.06 | 24.36 | 0 | 0 | 0 | |
| 26/10/2010 |
25.06
|
204,430 | 24.54 | 25.68 | 23.83 | 0 | 0 | 0 | |
| 25/10/2010 |
24.54
|
65,260 | 24.36 | 24.54 | 23.30 | 100 | 0 | 0.0 | |
| 22/10/2010 |
24.36
|
54,550 | 24.36 | 24.45 | 24.01 | 0 | 0 | 0 | |
| 21/10/2010 |
24.36
|
73,240 | 24.27 | 24.45 | 23.74 | 0 | 0 | 0 | |
| 20/10/2010 |
24.27
|
116,870 | 25.50 | 25.50 | 24.27 | 0 | 0 | 0 | |
| 19/10/2010 |
25.50
|
115,870 | 26.29 | 26.38 | 25.50 | 0 | 0 | 0 | |
| 18/10/2010 |
26.29
|
157,790 | 26.38 | 26.82 | 26.12 | 0 | 0 | 0 | |
| 15/10/2010 |
26.38
|
79,500 | 26.65 | 26.65 | 26.12 | 0 | 0 | 0 | |
| 14/10/2010 |
26.65
|
173,720 | 26.38 | 27.26 | 26.29 | 0 | 0 | 0 | |
| 13/10/2010 |
26.38
|
157,340 | 26.29 | 26.73 | 26.03 | 0 | 0 | 0 | |
| 12/10/2010 |
26.29
|
277,780 | 26.91 | 26.91 | 25.94 | 0 | 0 | 0 | |
| 11/10/2010 |
26.91
|
366,710 | 27.09 | 27.70 | 26.21 | 0 | 0 | 0 | |
| 08/10/2010 |
27.09
|
162,050 | 27.53 | 27.61 | 26.82 | 0 | 0 | 0 | |
| 07/10/2010 |
27.53
|
265,940 | 27.17 | 27.61 | 27.09 | 45,000 | 0 | 1.4 | |
| 06/10/2010 |
27.17
|
326,560 | 26.38 | 27.26 | 25.94 | 60,410 | 0 | 1.8 | |
| 05/10/2010 |
26.38
|
296,340 | 26.38 | 26.38 | 25.06 | 0 | 0 | 0 | |
| 04/10/2010 |
26.38
|
486,210 | 27.26 | 27.70 | 25.94 | 0 | 0 | 0 | |
| 01/10/2010 |
27.26
|
456,240 | 27.26 | 28.14 | 27.00 | 0 | 0 | 0 | |
| 30/09/2010 |
27.26
|
539,370 | 27.17 | 28.14 | 26.82 | 0 | 0 | 0 | |
| 29/09/2010 |
27.17
|
453,850 | 28.58 | 28.76 | 27.17 | 0 | 0 | 0 | |
| 28/09/2010 |
28.58
|
845,350 | 28.32 | 28.67 | 27.88 | 0 | 0 | 0 | |
| 27/09/2010 |
28.32
|
955,910 | 28.23 | 28.67 | 28.14 | 0 | 0 | 0 | |
| 24/09/2010 |
28.23
|
656,650 | 27.88 | 28.41 | 27.53 | 0 | 0 | 0 | |
| 23/09/2010 |
27.88
|
1,441,100 | 27.53 | 28.85 | 26.38 | 0 | 36,000 | -1.2 | |
| 22/09/2010 |
27.53
|
1,094,400 | 26.29 | 27.53 | 26.73 | 0 | 36,420 | -1.1 | |
| 21/09/2010 |
26.29
|
1,339,530 | 25.06 | 26.29 | 25.06 | 0 | 1,000 | -0.0 | |
| 20/09/2010 |
25.06
|
824,820 | 24.98 | 25.42 | 24.62 | 0 | 0 | 0 | |
| 17/09/2010 |
24.98
|
541,740 | 24.18 | 25.15 | 24.18 | 0 | 0 | 0 | |
| 16/09/2010 |
24.18
|
619,470 | 23.04 | 24.18 | 23.04 | 0 | 0 | 0 | |
| 15/09/2010 |
23.04
|
263,990 | 22.95 | 23.30 | 22.69 | 1,000 | 0 | 0.0 | |
| 14/09/2010 |
22.95
|
259,960 | 22.69 | 23.13 | 22.43 | 0 | 5,500 | -0.1 | |
| 13/09/2010 |
22.69
|
327,220 | 23.48 | 23.48 | 22.43 | 0 | 6,000 | -0.2 | |
| 10/09/2010 |
23.48
|
530,950 | 24.10 | 24.10 | 23.48 | 0 | 0 | 0 | |
| 09/09/2010 |
24.10
|
452,530 | 23.74 | 24.54 | 23.66 | 0 | 0 | 0 | |
| 08/09/2010 |
23.74
|
346,870 | 24.27 | 24.27 | 23.22 | 0 | 0 | 0 | |
| 07/09/2010 |
24.27
|
672,000 | 25.42 | 25.42 | 24.27 | 0 | 0 | 0 | |
| 06/09/2010 |
25.42
|
1,102,110 | 25.33 | 26.03 | 24.71 | 0 | 0 | 0 | |
| 01/09/2010 |
25.33
|
463,320 | 25.50 | 25.50 | 24.36 | 0 | 0 | 0 | |
| 31/08/2010 |
25.50
|
941,330 | 24.71 | 25.50 | 24.54 | 0 | 0 | 0 | |
| 30/08/2010 |
24.71
|
1,066,050 | 23.57 | 24.71 | 24.62 | 0 | 0 | 0 | |
| 27/08/2010 |
23.57
|
355,310 | 22.51 | 23.57 | 22.69 | 0 | 0 | 0 | |
| 26/08/2010 |
22.51
|
242,060 | 21.46 | 22.51 | 21.99 | 0 | 0 | 0 | |
| 25/08/2010 |
21.46
|
224,490 | 21.37 | 21.99 | 20.58 | 0 | 0 | 0 | |
| 24/08/2010: Quyền mua cổ phiếu: 1/1 Giá: 15 (Volume + 100%, Ratio=1) | |||||||||
| 24/08/2010 |
21.37
|
599,070 | 22.43 | 23.30 | 21.37 | 0 | 0 | 0 | |
| 23/08/2010 |
22.43
|
224,980 | 23.48 | 23.48 | 22.43 | 0 | 0 | 0 | |
| 20/08/2010 |
23.48
|
574,310 | 24.11 | 24.11 | 23.24 | 0 | 0 | 0 | |
| 19/08/2010 |
24.11
|
429,820 | 24.11 | 24.48 | 23.98 | 20 | 0 | 0.0 | |
| 18/08/2010 |
24.11
|
712,220 | 25.35 | 25.35 | 24.11 | 40 | 0 | 0.0 | |
| 17/08/2010 |
25.35
|
291,860 | 25.91 | 25.91 | 24.98 | 40 | 20 | 0.0 | |
| 16/08/2010 |
25.91
|
583,730 | 24.92 | 26.04 | 24.98 | 0 | 0 | 0 | |
| 13/08/2010 |
24.92
|
731,660 | 24.85 | 25.10 | 24.04 | 13,000 | 0 | 0.5 | |
| 12/08/2010 |
24.85
|
87,280 | 26.10 | 26.47 | 24.85 | 0 | 0 | 0 | |
| 11/08/2010 |
26.10
|
369,860 | 26.97 | 26.97 | 25.66 | 0 | 0 | 0 | |
| 10/08/2010 |
26.97
|
134,610 | 28.34 | 28.34 | 26.97 | 0 | 0 | 0 | |
| 09/08/2010 |
28.34
|
300,820 | 28.34 | 29.90 | 27.22 | 20 | 0 | 0.0 | |
| 30/11/-0001 |
7.76
|
392,300 | 7.66 | 7.79 | 7.51 | 0 | 0 | 0 | |