| 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) |
0.75 | 3.33% | 6,787,100 | 140,100 | 3.1 |
21.85
24.50
23
|
|
2 tháng
(2025-11-28) |
-0.75 | -3.12% | 13,041,000 | 17,600 | 0.1 |
21.85
24.50
23
|
|
3 tháng
(2025-10-29) |
0.20 | 0.87% | 21,872,100 | 109,500 | 2.2 |
21.85
25.10
23
|
|
6 tháng
(2025-07-31) |
-6.95 | -23.01% | 55,131,100 | -456,900 | -13.6 |
21.60
32.30
23
|
|
12 tháng
(2025-02-03) |
0.19 | 0.83% | 104,143,600 | -40,743 | -1.6 |
18.13
34.20
23
|
|
24 tháng
(2024-02-07) |
3.37 | 16.93% | 134,036,700 | -113,029 | -3.8 |
18.13
34.70
23
|
|
36 tháng
(2023-02-13) |
5.31 | 29.58% | 136,140,200 | -333,489 | -11.9 |
13.85
34.70
23
|
|
60 tháng
(2021-02-22) |
7.02 | 43.27% | 142,880,700 | -884,586 | -30.9 |
13.85
34.70
23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/11/2008 |
3.13
|
33,980 | 3.09 | 3.18 | 3.13 | 19,500 | 0 | 0 | |
| 04/11/2008 |
3.09
|
25,930 | 3.05 | 3.10 | 3.05 | 0 | 0 | 0 | |
| 03/11/2008 |
3.05
|
16,820 | 2.98 | 3.09 | 2.98 | 20 | 0 | 0 | |
| 31/10/2008 |
2.98
|
7,960 | 3.09 | 3.09 | 2.98 | 0 | 0 | 0 | |
| 30/10/2008 |
3.09
|
6,750 | 3.08 | 3.09 | 3.05 | 0 | 0 | 0 | |
| 29/10/2008 |
3.08
|
38,750 | 2.95 | 3.09 | 2.95 | 310 | 0 | 0 | |
| 28/10/2008 |
2.95
|
4,790 | 2.87 | 2.96 | 2.73 | 0 | 0 | 0 | |
| 27/10/2008 |
2.87
|
27,720 | 3.00 | 3.00 | 2.85 | 20,000 | 550 | 0 | |
| 24/10/2008 |
3.00
|
34,150 | 3.16 | 3.16 | 3.00 | 20,010 | 8,310 | 0 | |
| 23/10/2008 |
3.16
|
30,860 | 3.19 | 3.19 | 3.04 | 0 | 6,860 | 0 | |
| 22/10/2008 |
3.19
|
10,710 | 3.27 | 3.27 | 3.13 | 10 | 0 | 0 | |
| 21/10/2008 |
3.27
|
13,210 | 3.19 | 3.27 | 3.27 | 0 | 0 | 0 | |
| 20/10/2008 |
3.19
|
36,400 | 3.22 | 3.24 | 3.10 | 1,000 | 0 | 0 | |
| 17/10/2008 |
3.22
|
32,100 | 3.16 | 3.22 | 3.19 | 24,800 | 0 | 0 | |
| 16/10/2008 |
3.16
|
11,170 | 3.18 | 3.20 | 3.10 | 0 | 10 | 0 | |
| 15/10/2008 |
3.18
|
61,300 | 3.27 | 3.34 | 3.18 | 37,480 | 1,000 | 0 | |
| 14/10/2008 |
3.27
|
109,130 | 3.12 | 3.27 | 3.27 | 34,300 | 4,940 | 0 | |
| 13/10/2008 |
3.12
|
34,970 | 3.16 | 3.20 | 3.07 | 6,000 | 0 | 0 | |
| 10/10/2008 |
3.16
|
22,640 | 3.20 | 3.20 | 3.05 | 0 | 2,230 | 0 | |
| 09/10/2008 |
3.20
|
41,100 | 3.05 | 3.20 | 3.05 | 16,900 | 0 | 0 | |
| 08/10/2008 |
3.05
|
44,790 | 3.17 | 3.17 | 3.05 | 10,010 | 6,480 | 0 | |
| 07/10/2008 |
3.17
|
61,640 | 3.34 | 3.34 | 3.17 | 21,000 | 0 | 0 | |
| 06/10/2008 |
3.34
|
92,140 | 3.20 | 3.34 | 3.20 | 39,000 | 0 | 0 | |
| 03/10/2008 |
3.20
|
13,030 | 3.22 | 3.22 | 3.10 | 7,000 | 0 | 0 | |
| 02/10/2008 |
3.22
|
9,580 | 3.09 | 3.24 | 3.09 | 1,970 | 0 | 0 | |
| 01/10/2008 |
3.09
|
58,470 | 3.15 | 3.15 | 3.09 | 10,000 | 0 | 0 | |
| 30/09/2008 |
3.15
|
3,010 | 3.31 | 3.31 | 3.15 | 0 | 0 | 0 | |
| 29/09/2008 |
3.31
|
29,760 | 3.34 | 3.34 | 3.19 | 2,960 | 0 | 0 | |
| 26/09/2008 |
3.34
|
24,950 | 3.31 | 3.35 | 3.20 | 4,850 | 0 | 0 | |
| 25/09/2008 |
3.31
|
67,230 | 3.26 | 3.31 | 3.13 | 41,860 | 0 | 0 | |
| 24/09/2008 |
3.26
|
39,270 | 3.19 | 3.28 | 3.20 | 0 | 1,800 | 0 | |
| 23/09/2008 |
3.19
|
104,100 | 3.04 | 3.19 | 3.18 | 95,700 | 5,630 | 0 | |
| 22/09/2008 |
3.04
|
1,880 | 2.90 | 3.04 | 3.04 | 1,880 | 0 | 0 | |
| 19/09/2008 |
2.90
|
22,170 | 2.76 | 2.90 | 2.90 | 7,590 | 0 | 0 | |
| 18/09/2008 |
2.76
|
8,580 | 2.90 | 2.90 | 2.76 | 2,060 | 0 | 0 | |
| 17/09/2008 |
2.90
|
53,400 | 3.05 | 3.05 | 2.90 | 50,000 | 0 | 0 | |
| 16/09/2008 |
3.05
|
37,600 | 3.08 | 3.08 | 2.93 | 0 | 0 | 0 | |
| 15/09/2008 |
3.08
|
40,250 | 2.96 | 3.09 | 2.83 | 0 | 0 | 0 | |
| 12/09/2008 |
2.96
|
5,430 | 3.11 | 3.11 | 2.96 | 0 | 0 | 0 | |
| 11/09/2008 |
3.11
|
27,920 | 3.11 | 3.11 | 2.96 | 0 | 0 | 0 | |
| 10/09/2008 |
3.11
|
74,720 | 3.28 | 3.42 | 3.11 | 45,000 | 31,190 | 0 | |
| 09/09/2008 |
3.28
|
55,700 | 3.28 | 3.31 | 3.13 | 3,000 | 0 | 0 | |
| 08/09/2008 |
3.28
|
69,020 | 3.28 | 3.28 | 3.11 | 19,000 | 0 | 0 | |
| 05/09/2008 |
3.28
|
97,290 | 3.20 | 3.28 | 3.05 | 55,000 | 0 | 0 | |
| 04/09/2008 |
3.20
|
38,770 | 3.11 | 3.25 | 3.11 | 20,000 | 0 | 0 | |
| 03/09/2008 |
3.11
|
53,160 | 2.97 | 3.11 | 2.90 | 2,980 | 100 | 0 | |
| 29/08/2008 |
2.97
|
74,630 | 3.13 | 3.13 | 2.97 | 38,000 | 0 | 0 | |
| 28/08/2008 |
3.13
|
54,320 | 3.29 | 3.29 | 3.13 | 19,100 | 100 | 0 | |
| 27/08/2008 |
3.29
|
96,950 | 3.46 | 3.57 | 3.29 | 20,460 | 0 | 0 | |
| 26/08/2008 |
3.46
|
43,250 | 3.51 | 3.68 | 3.46 | 500 | 0 | 0 | |
| 25/08/2008 |
3.51
|
121,520 | 3.34 | 3.51 | 3.35 | 27,260 | 0 | 0 | |
| 22/08/2008 |
3.34
|
81,060 | 3.25 | 3.41 | 3.10 | 550 | 0 | 0 | |
| 21/08/2008 |
3.25
|
65,360 | 3.11 | 3.25 | 3.20 | 4,500 | 10 | 0 | |
| 20/08/2008 |
3.11
|
38,950 | 3.26 | 3.26 | 3.11 | 13,000 | 0 | 0 | |
| 19/08/2008 |
3.26
|
71,900 | 3.26 | 3.39 | 3.20 | 35,290 | 0 | 0 | |
| 18/08/2008 |
3.26
|
141,730 | 3.11 | 3.26 | 3.13 | 106,910 | 0 | 0 | |
| 15/08/2008 |
3.11
|
97,390 | 3.02 | 3.11 | 3.11 | 51,000 | 0 | 0 | |
| 14/08/2008 |
3.02
|
102,960 | 2.94 | 3.02 | 2.86 | 0 | 1,350 | 0 | |
| 13/08/2008 |
2.94
|
18,130 | 3.03 | 3.03 | 2.94 | 0 | 0 | 0 | |
| 12/08/2008 |
3.03
|
48,340 | 3.04 | 3.04 | 2.95 | 0 | 0 | 0 | |
| 11/08/2008 |
3.04
|
86,270 | 2.96 | 3.05 | 2.99 | 0 | 1,000 | 0 | |
| 08/08/2008 |
2.96
|
9,800 | 3.05 | 3.05 | 2.96 | 0 | 0 | 0 | |
| 07/08/2008 |
3.05
|
31,660 | 3.13 | 3.13 | 3.05 | 0 | 0 | 0 | |
| 06/08/2008 |
3.13
|
120,120 | 3.07 | 3.16 | 2.98 | 0 | 0 | 0 | |
| 05/08/2008 |
3.07
|
22,910 | 3.16 | 3.16 | 3.07 | 0 | 0 | 0 | |
| 04/08/2008 |
3.16
|
74,520 | 3.07 | 3.16 | 2.98 | 0 | 0 | 0 | |
| 01/08/2008 |
3.07
|
65,820 | 2.98 | 3.07 | 2.94 | 300 | 0 | 0 | |
| 31/07/2008 |
2.98
|
64,710 | 2.90 | 2.98 | 2.83 | 100 | 0 | 0 | |
| 30/07/2008 |
2.90
|
63,620 | 2.81 | 2.90 | 2.81 | 6,880 | 0 | 0 | |
| 29/07/2008 |
2.81
|
118,620 | 2.73 | 2.81 | 2.81 | 50,000 | 28,910 | 0 | |
| 28/07/2008 |
2.73
|
8,640 | 2.81 | 2.81 | 2.73 | 0 | 0 | 0 | |
| 25/07/2008 |
2.81
|
3,510 | 2.90 | 2.90 | 2.81 | 0 | 0 | 0 | |
| 24/07/2008 |
2.90
|
3,720 | 2.99 | 2.99 | 2.90 | 0 | 1,000 | 0 | |
| 23/07/2008 |
2.99
|
10 | 3.08 | 3.08 | 2.99 | 0 | 0 | 0 | |
| 22/07/2008 |
3.08
|
10 | 3.16 | 3.16 | 3.08 | 0 | 0 | 0 | |
| 21/07/2008 |
3.16
|
13,120 | 3.26 | 3.26 | 3.16 | 0 | 0 | 0 | |
| 18/07/2008 |
3.26
|
60,640 | 3.36 | 3.36 | 3.26 | 900 | 0 | 0 | |
| 17/07/2008 |
3.36
|
51,870 | 3.26 | 3.36 | 3.35 | 0 | 0 | 0 | |
| 16/07/2008 |
3.26
|
58,400 | 3.17 | 3.26 | 3.08 | 30,910 | 0 | 0 | |
| 15/07/2008 |
3.17
|
109,180 | 3.08 | 3.17 | 3.17 | 57,100 | 0 | 0 | |
| 14/07/2008: Cổ tức tiền mặt tỉ lệ: 8% Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 14/07/2008 |
3.08
|
50,300 | 3.00 | 3.08 | 3.08 | 500 | 0 | 0 | |
| 11/07/2008 |
3.00
|
97,700 | 2.91 | 3.00 | 2.96 | 76,070 | 0 | 0 | |
| 10/07/2008 |
2.91
|
47,200 | 2.83 | 2.91 | 2.77 | 9,300 | 0 | 0 | |
| 09/07/2008 |
2.83
|
41,530 | 2.75 | 2.83 | 2.75 | 1,000 | 0 | 0 | |
| 08/07/2008 |
2.75
|
46,200 | 2.67 | 2.75 | 2.59 | 550 | 5,020 | 0 | |
| 07/07/2008 |
2.67
|
34,880 | 2.60 | 2.67 | 2.53 | 7,000 | 0 | 0 | |
| 04/07/2008 |
2.60
|
28,000 | 2.53 | 2.60 | 2.60 | 15,570 | 0 | 0 | |
| 03/07/2008 |
2.53
|
85,390 | 2.45 | 2.53 | 2.51 | 38,350 | 0 | 0 | |
| 02/07/2008 |
2.45
|
45,720 | 2.39 | 2.45 | 2.43 | 14,000 | 0 | 0 | |
| 01/07/2008 |
2.39
|
74,780 | 2.32 | 2.39 | 2.39 | 20,980 | 0 | 0 | |
| 30/06/2008 |
2.32
|
56,410 | 2.25 | 2.32 | 2.23 | 0 | 0 | 0 | |
| 27/06/2008 |
2.25
|
38,840 | 2.21 | 2.25 | 2.16 | 0 | 0 | 0 | |
| 26/06/2008 |
2.21
|
46,220 | 2.15 | 2.21 | 2.09 | 0 | 0 | 0 | |
| 25/06/2008 |
2.15
|
42,300 | 2.09 | 2.15 | 2.06 | 0 | 0 | 0 | |
| 24/06/2008 |
2.09
|
52,470 | 2.06 | 2.09 | 2.00 | 100 | 0 | 0 | |
| 23/06/2008 |
2.06
|
31,650 | 2.05 | 2.06 | 1.99 | 0 | 0 | 0 | |
| 20/06/2008 |
2.05
|
110 | 2.11 | 2.11 | 2.05 | 10 | 0 | 0 | |
| 19/06/2008 |
2.11
|
55,070 | 2.12 | 2.12 | 2.06 | 0 | 18,920 | 0 | |
| 18/06/2008 |
2.12
|
15,160 | 2.16 | 2.16 | 2.12 | 0 | 0 | 0 | |
| 17/06/2008 |
2.16
|
30,770 | 2.12 | 2.16 | 2.08 | 500 | 0 | 0 | |