| 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) |
-0.05 | -1.68% | 110,300 | -100 | -0.0 |
2.91
2.97
2.92
|
|
2 tháng
(2025-11-28) |
-0.04 | -1.35% | 321,700 | -4,800 | -0.0 |
2.91
3
2.92
|
|
3 tháng
(2025-10-29) |
-0.08 | -2.67% | 590,200 | -5,200 | -0.0 |
2.91
3.05
2.92
|
|
6 tháng
(2025-07-31) |
-0.25 | -7.89% | 2,509,300 | -8,800 | -0.0 |
2.91
3.21
2.92
|
|
12 tháng
(2025-02-03) |
-0.39 | -11.78% | 6,609,700 | 191,700 | 0.7 |
2.83
3.47
2.92
|
|
24 tháng
(2024-02-07) |
-0.59 | -16.81% | 15,326,400 | -26,733 | -0.1 |
2.83
3.63
2.92
|
|
36 tháng
(2023-02-13) |
-0.13 | -4.26% | 45,828,900 | -633 | 0.1 |
2.69
4.54
2.92
|
|
60 tháng
(2021-02-22) |
0.21 | 7.75% | 256,725,400 | 5,281 | 0.2 |
2.25
11.70
2.92
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 14/06/2010 |
9.51
|
332,970 | 9.12 | 9.51 | 9.20 | 0 | 0 | 0 | |
| 11/06/2010 |
9.12
|
202,740 | 9.12 | 9.28 | 9.12 | 0 | 0 | 0 | |
| 10/06/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/22.02 (Volume + 22.02%, Ratio=0.22) | |||||||||
| 10/06/2010 |
9.12
|
199,410 | 8.76 | 9.12 | 8.97 | 0 | 0 | 0 | |
| 09/06/2010 |
8.75
|
279,320 | 8.95 | 8.95 | 8.75 | 0 | 0 | 0 | |
| 08/06/2010 |
8.95
|
198,780 | 8.75 | 8.95 | 8.56 | 20,000 | 0 | 0.3 | |
| 07/06/2010 |
8.75
|
398,290 | 9.14 | 9.39 | 8.75 | 5,000 | 3,000 | 0.0 | |
| 04/06/2010 |
9.14
|
180,850 | 8.75 | 9.14 | 9.14 | 0 | 0 | 0 | |
| 03/06/2010 |
8.75
|
201,040 | 8.63 | 8.88 | 8.69 | 0 | 2,000 | -0.0 | |
| 02/06/2010 |
8.63
|
155,060 | 8.63 | 8.69 | 8.43 | 0 | 0 | 0 | |
| 01/06/2010 |
8.63
|
172,930 | 8.43 | 8.63 | 8.31 | 0 | 0 | 0 | |
| 31/05/2010 |
8.43
|
127,390 | 8.63 | 8.69 | 8.37 | 0 | 0 | 0 | |
| 28/05/2010 |
8.63
|
275,690 | 8.24 | 8.63 | 8.50 | 5,000 | 0 | 0.1 | |
| 27/05/2010 |
8.24
|
270,640 | 8.43 | 8.43 | 8.24 | 0 | 27,000 | -0.3 | |
| 26/05/2010 |
8.43
|
190,400 | 8.18 | 8.56 | 8.18 | 0 | 0 | 0 | |
| 25/05/2010 |
8.18
|
186,390 | 8.31 | 8.37 | 8.18 | 5,000 | 0 | 0.1 | |
| 24/05/2010 |
8.31
|
134,030 | 8.24 | 8.50 | 8.05 | 0 | 0 | 0 | |
| 21/05/2010 |
8.24
|
226,240 | 8.63 | 8.63 | 8.24 | 30,000 | 0 | 0.4 | |
| 20/05/2010 |
8.63
|
472,300 | 8.63 | 8.63 | 8.24 | 35,000 | 0 | 0.5 | |
| 19/05/2010 |
8.63
|
269,270 | 9.01 | 9.07 | 8.63 | 0 | 3,000 | -0.0 | |
| 18/05/2010 |
9.01
|
163,440 | 9.07 | 9.20 | 9.01 | 2,000 | 0 | 0.0 | |
| 17/05/2010 |
9.07
|
416,520 | 9.33 | 9.58 | 9.01 | 55,000 | 0 | 0.8 | |
| 14/05/2010 |
9.33
|
202,340 | 9.39 | 9.58 | 9.20 | 0 | 0 | 0 | |
| 13/05/2010 |
9.39
|
365,380 | 9.71 | 9.78 | 9.39 | 0 | 18,000 | -0.3 | |
| 12/05/2010 |
9.71
|
333,710 | 10.16 | 10.16 | 9.71 | 0 | 8,000 | -0.1 | |
| 11/05/2010 |
10.16
|
373,530 | 10.29 | 10.80 | 10.03 | 0 | 0 | 0 | |
| 10/05/2010 |
10.29
|
960,570 | 9.84 | 10.29 | 10.03 | 0 | 50,220 | -0.8 | |
| 07/05/2010 |
9.84
|
951,190 | 9.71 | 9.90 | 9.39 | 118,000 | 40,370 | 1.2 | |
| 06/05/2010 |
9.71
|
443,570 | 9.46 | 9.71 | 9.52 | 108,000 | 0 | 1.6 | |
| 05/05/2010 |
9.46
|
240,000 | 9.71 | 9.71 | 9.46 | 0 | 0 | 0 | |
| 04/05/2010 |
9.71
|
318,570 | 9.52 | 9.84 | 9.65 | 0 | 0 | 0 | |
| 29/04/2010 |
9.52
|
217,650 | 9.39 | 9.58 | 9.39 | 0 | 3,000 | -0.0 | |
| 28/04/2010 |
9.39
|
509,010 | 9.20 | 9.58 | 9.07 | 100,000 | 0 | 1.5 | |
| 27/04/2010 |
9.20
|
364,410 | 9.33 | 9.39 | 9.20 | 0 | 0 | 0 | |
| 26/04/2010 |
9.33
|
149,580 | 9.39 | 9.52 | 9.33 | 0 | 0 | 0 | |
| 22/04/2010 |
9.39
|
277,920 | 9.58 | 9.65 | 9.33 | 0 | 0 | 0 | |
| 21/04/2010 |
9.58
|
358,030 | 9.46 | 9.65 | 9.46 | 0 | 0 | 0 | |
| 20/04/2010 |
9.46
|
658,310 | 9.90 | 9.90 | 9.46 | 0 | 0 | 0 | |
| 19/04/2010 |
9.90
|
1,154,630 | 9.52 | 9.97 | 9.58 | 0 | 9,500 | -0.1 | |
| 16/04/2010 |
9.52
|
374,180 | 9.07 | 9.52 | 9.46 | 13,000 | 0 | 0.2 | |
| 15/04/2010 |
9.07
|
159,720 | 9.07 | 9.20 | 8.95 | 0 | 0 | 0 | |
| 14/04/2010 |
9.07
|
111,630 | 9.14 | 9.26 | 9.01 | 0 | 0 | 0 | |
| 13/04/2010 |
9.14
|
259,970 | 9.14 | 9.39 | 9.07 | 3,500 | 0 | 0.1 | |
| 12/04/2010 |
9.14
|
292,390 | 9.14 | 9.14 | 8.95 | 82,500 | 0 | 1.2 | |
| 09/04/2010 |
9.14
|
329,610 | 9.14 | 9.39 | 9.14 | 0 | 0 | 0 | |
| 08/04/2010 |
9.14
|
319,100 | 9.20 | 9.46 | 9.07 | 0 | 0 | 0 | |
| 07/04/2010 |
9.20
|
293,450 | 9.46 | 9.46 | 9.07 | 0 | 0 | 0 | |
| 06/04/2010 |
9.46
|
425,200 | 9.46 | 9.58 | 9.20 | 55,000 | 20,000 | 0.5 | |
| 05/04/2010 |
9.46
|
1,167,140 | 9.01 | 9.46 | 9.20 | 0 | 2,500 | -0.0 | |
| 02/04/2010 |
9.01
|
223,170 | 8.63 | 9.01 | 9.01 | 0 | 0 | 0 | |
| 01/04/2010 |
8.63
|
147,140 | 8.56 | 8.63 | 8.50 | 0 | 0 | 0 | |
| 31/03/2010 |
8.56
|
349,240 | 8.56 | 8.75 | 8.50 | 20,000 | 0 | 0.3 | |
| 30/03/2010 |
8.56
|
434,730 | 8.43 | 8.75 | 8.43 | 2,000 | 0 | 0.0 | |
| 29/03/2010 |
8.43
|
67,330 | 8.43 | 8.50 | 8.31 | 0 | 0 | 0 | |
| 26/03/2010 |
8.43
|
94,150 | 8.37 | 8.56 | 8.31 | 0 | 0 | 0 | |
| 25/03/2010 |
8.37
|
218,370 | 8.75 | 8.75 | 8.37 | 3,000 | 0 | 0.0 | |
| 24/03/2010 |
8.75
|
378,190 | 8.37 | 8.75 | 8.37 | 0 | 0 | 0 | |
| 23/03/2010 |
8.37
|
178,400 | 8.56 | 8.63 | 8.37 | 0 | 0 | 0 | |
| 22/03/2010 |
8.56
|
243,410 | 8.82 | 8.82 | 8.50 | 0 | 0 | 0 | |
| 19/03/2010 |
8.82
|
144,800 | 8.69 | 8.88 | 8.63 | 80,000 | 100 | 1.1 | |
| 18/03/2010 |
8.69
|
170,270 | 8.50 | 8.69 | 8.50 | 49,000 | 0 | 0.7 | |
| 17/03/2010 |
8.50
|
348,230 | 8.88 | 8.88 | 8.50 | 0 | 0 | 0 | |
| 16/03/2010 |
8.88
|
194,970 | 9.33 | 9.33 | 8.88 | 2,000 | 0 | 0.0 | |
| 15/03/2010 |
9.33
|
520,090 | 9.01 | 9.46 | 9.14 | 80,390 | 0 | 1.2 | |
| 12/03/2010 |
9.01
|
457,930 | 8.63 | 9.01 | 8.82 | 0 | 0 | 0 | |
| 11/03/2010 |
8.63
|
183,880 | 8.88 | 8.95 | 8.56 | 0 | 0 | 0 | |
| 10/03/2010 |
8.88
|
300,200 | 8.95 | 9.07 | 8.56 | 0 | 0 | 0 | |
| 09/03/2010 |
8.95
|
1,108,390 | 8.56 | 8.95 | 8.69 | 0 | 0 | 0 | |
| 08/03/2010 |
8.56
|
52,510 | 8.18 | 8.56 | 8.56 | 0 | 0 | 0 | |
| 05/03/2010 |
8.18
|
184,790 | 7.80 | 8.18 | 7.73 | 30 | 0 | 0.0 | |
| 04/03/2010 |
7.80
|
168,980 | 7.73 | 7.92 | 7.67 | 0 | 0 | 0 | |
| 03/03/2010 |
7.73
|
43,780 | 7.67 | 7.73 | 7.60 | 0 | 0 | 0 | |
| 02/03/2010 |
7.67
|
61,240 | 7.67 | 7.67 | 7.60 | 0 | 0 | 0 | |
| 01/03/2010 |
7.67
|
97,750 | 7.60 | 7.86 | 7.60 | 0 | 0 | 0 | |
| 26/02/2010 |
7.60
|
62,530 | 7.48 | 7.60 | 7.48 | 0 | 1,350 | -0.0 | |
| 25/02/2010 |
7.48
|
17,770 | 7.48 | 7.60 | 7.48 | 0 | 0 | 0 | |
| 24/02/2010 |
7.48
|
71,660 | 7.48 | 7.48 | 7.41 | 0 | 0 | 0 | |
| 23/02/2010 |
7.48
|
88,640 | 7.73 | 7.73 | 7.35 | 0 | 100 | -0.0 | |
| 22/02/2010 |
7.73
|
26,140 | 7.86 | 8.05 | 7.73 | 0 | 3,780 | -0.0 | |
| 12/02/2010 |
7.86
|
30,580 | 7.73 | 7.92 | 7.73 | 0 | 0 | 0 | |
| 11/02/2010 |
7.73
|
87,990 | 7.92 | 7.99 | 7.67 | 0 | 0 | 0 | |
| 10/02/2010 |
7.92
|
4,640 | 7.73 | 7.92 | 7.73 | 0 | 0 | 0 | |
| 09/02/2010 |
7.73
|
52,210 | 7.92 | 7.92 | 7.67 | 0 | 0 | 0 | |
| 08/02/2010 |
7.92
|
64,550 | 7.92 | 8.18 | 7.60 | 0 | 3,000 | -0.0 | |
| 05/02/2010 |
7.92
|
168,170 | 8.18 | 8.24 | 7.86 | 0 | 0 | 0 | |
| 04/02/2010 |
8.18
|
79,550 | 8.43 | 8.43 | 8.11 | 300 | 0 | 0.0 | |
| 03/02/2010 |
8.43
|
143,480 | 8.18 | 8.50 | 8.18 | 1,000 | 0 | 0.0 | |
| 02/02/2010 |
8.18
|
147,430 | 7.80 | 8.18 | 8.05 | 3,000 | 0 | 0.0 | |
| 01/02/2010 |
7.80
|
65,670 | 7.67 | 7.92 | 7.67 | 0 | 3,000 | -0.0 | |
| 29/01/2010 |
7.67
|
10,150 | 7.60 | 7.67 | 7.35 | 0 | 0 | 0 | |
| 28/01/2010 |
7.60
|
17,230 | 7.73 | 7.73 | 7.35 | 0 | 0 | 0 | |
| 27/01/2010 |
7.73
|
17,130 | 7.73 | 7.73 | 7.41 | 0 | 0 | 0 | |
| 26/01/2010 |
7.73
|
50,080 | 7.41 | 7.73 | 7.48 | 3,000 | 0 | 0.0 | |
| 25/01/2010 |
7.41
|
17,480 | 7.22 | 7.41 | 7.09 | 0 | 0 | 0 | |
| 22/01/2010 |
7.22
|
19,960 | 7.41 | 7.41 | 7.16 | 0 | 0 | 0 | |
| 21/01/2010 |
7.41
|
47,320 | 7.80 | 7.80 | 7.41 | 0 | 0 | 0 | |
| 20/01/2010 |
7.80
|
41,550 | 7.67 | 7.86 | 7.54 | 0 | 0 | 0 | |
| 19/01/2010 |
7.67
|
23,250 | 7.60 | 7.80 | 7.54 | 0 | 0 | 0 | |
| 18/01/2010 |
7.60
|
75,230 | 7.99 | 7.99 | 7.60 | 0 | 3,070 | -0.0 | |
| 15/01/2010 |
7.99
|
32,410 | 8.18 | 8.18 | 7.86 | 0 | 1,930 | -0.0 | |
| 14/01/2010 |
8.18
|
41,460 | 8.18 | 8.31 | 8.18 | 0 | 5,000 | -0.1 | |