| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-11-04) |
0.45 | 1.72% | 23,300 | -400 | -0.0 |
25.50
26.55
26.40
|
|
2 tháng
(2025-10-06) |
1.05 | 4.12% | 67,400 | -4,200 | -0.1 |
25.10
26.55
26.40
|
|
3 tháng
(2025-09-05) |
0.30 | 1.14% | 149,100 | -22,000 | -0.6 |
25.10
26.55
26.40
|
|
6 tháng
(2025-06-09) |
-0.79 | -2.88% | 379,400 | -254,600 | -6.6 |
25.07
28.06
26.40
|
|
12 tháng
(2024-12-09) |
-1.35 | -4.83% | 1,043,900 | -311,250 | -8.3 |
22.31
29.38
26.40
|
|
24 tháng
(2023-12-15) |
-0.48 | -1.78% | 2,771,400 | -20,259 | 2.2 |
22.31
31.96
26.40
|
|
36 tháng
(2022-12-20) |
3.34 | 14.39% | 4,636,300 | 172,268 | 8.0 |
22.31
31.96
26.40
|
|
60 tháng
(2020-12-30) |
12.98 | 95.70% | 12,221,050 | -2,254 | -10.0 |
13.44
39.29
26.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 20/11/2007: Quyền mua cổ phiếu: 1/1 Giá: 33 (Volume + 100%, Ratio=1) | |||||||||
| 20/11/2007 |
7.57
|
3,620 | 7.21 | 7.57 | 7.57 | 0 | 0 | 0 | |
| 19/11/2007 |
7.21
|
41,700 | 7.21 | 7.36 | 7.18 | 1,500 | 0 | 0 | |
| 16/11/2007 |
7.21
|
41,600 | 7.53 | 7.53 | 7.15 | 800 | 0 | 0 | |
| 15/11/2007 |
7.53
|
35,360 | 7.91 | 7.91 | 7.53 | 2,000 | 670 | 0 | |
| 14/11/2007 |
7.91
|
41,400 | 7.53 | 7.91 | 7.70 | 0 | 0 | 0 | |
| 13/11/2007 |
7.53
|
23,470 | 7.91 | 7.91 | 7.53 | 0 | 0 | 0 | |
| 12/11/2007 |
7.91
|
20,510 | 8.31 | 8.31 | 7.91 | 0 | 0 | 0 | |
| 09/11/2007 |
8.31
|
27,030 | 8.54 | 8.54 | 8.25 | 500 | 0 | 0 | |
| 08/11/2007 |
8.54
|
27,390 | 8.63 | 8.63 | 8.46 | 0 | 0 | 0 | |
| 07/11/2007 |
8.63
|
6,040 | 8.63 | 8.69 | 8.57 | 0 | 0 | 0 | |
| 06/11/2007 |
8.63
|
76,640 | 8.34 | 8.72 | 8.57 | 0 | 0 | 0 | |
| 05/11/2007 |
8.34
|
22,190 | 8.28 | 8.34 | 8.20 | 200 | 0 | 0 | |
| 02/11/2007 |
8.28
|
14,000 | 8.46 | 8.46 | 8.14 | 0 | 500 | 0 | |
| 01/11/2007 |
8.46
|
14,130 | 8.14 | 8.54 | 8.25 | 0 | 0 | 0 | |
| 31/10/2007 |
8.14
|
38,010 | 8.54 | 8.54 | 8.14 | 0 | 200 | 0 | |
| 30/10/2007 |
8.54
|
27,620 | 8.83 | 8.83 | 8.51 | 0 | 500 | 0 | |
| 29/10/2007 |
8.83
|
61,310 | 8.54 | 8.95 | 8.54 | 0 | 50 | 0 | |
| 26/10/2007 |
8.54
|
26,890 | 8.14 | 8.54 | 8.54 | 0 | 0 | 0 | |
| 25/10/2007 |
8.14
|
49,640 | 7.79 | 8.17 | 8.08 | 0 | 500 | 0 | |
| 24/10/2007 |
7.79
|
41,910 | 7.65 | 7.82 | 7.70 | 500 | 0 | 0 | |
| 23/10/2007 |
7.65
|
17,890 | 7.79 | 7.79 | 7.62 | 0 | 0 | 0 | |
| 22/10/2007 |
7.79
|
15,080 | 7.82 | 7.82 | 7.67 | 0 | 0 | 0 | |
| 19/10/2007 |
7.82
|
47,520 | 7.59 | 7.82 | 7.59 | 2,170 | 0 | 0 | |
| 18/10/2007 |
7.59
|
42,440 | 7.82 | 7.96 | 7.53 | 50 | 0 | 0 | |
| 17/10/2007 |
7.82
|
69,670 | 7.67 | 7.91 | 7.30 | 0 | 0 | 0 | |
| 16/10/2007 |
7.67
|
6,280 | 7.33 | 7.67 | 7.67 | 0 | 0 | 0 | |
| 15/10/2007 |
7.33
|
31,430 | 6.98 | 7.33 | 7.33 | 2,000 | 0 | 0 | |
| 12/10/2007 |
6.98
|
25,540 | 6.66 | 6.98 | 6.72 | 0 | 0 | 0 | |
| 11/10/2007 |
6.66
|
12,070 | 6.69 | 6.78 | 6.66 | 100 | 0 | 0 | |
| 10/10/2007 |
6.69
|
27,700 | 6.60 | 6.75 | 6.66 | 0 | 0 | 0 | |
| 09/10/2007 |
6.60
|
22,000 | 6.66 | 6.81 | 6.60 | 0 | 0 | 0 | |
| 08/10/2007 |
6.66
|
14,700 | 6.63 | 6.72 | 6.66 | 0 | 0 | 0 | |
| 05/10/2007 |
6.63
|
28,850 | 6.54 | 6.66 | 6.54 | 0 | 0 | 0 | |
| 04/10/2007 |
6.54
|
35,230 | 6.37 | 6.69 | 6.52 | 0 | 700 | 0 | |
| 03/10/2007 |
6.37
|
24,640 | 6.34 | 6.37 | 6.28 | 0 | 150 | 0 | |
| 02/10/2007 |
6.34
|
23,460 | 6.34 | 6.43 | 6.34 | 100 | 300 | 0 | |
| 01/10/2007 |
6.34
|
24,230 | 6.34 | 6.34 | 6.28 | 0 | 200 | 0 | |
| 28/09/2007 |
6.34
|
37,600 | 6.28 | 6.40 | 6.31 | 0 | 0 | 0 | |
| 27/09/2007 |
6.28
|
12,300 | 6.14 | 6.28 | 6.11 | 0 | 300 | 0 | |
| 26/09/2007 |
6.14
|
20,900 | 6.20 | 6.20 | 6.08 | 0 | 500 | 0 | |
| 25/09/2007 |
6.20
|
18,770 | 6.26 | 6.37 | 6.20 | 1,370 | 300 | 0 | |
| 24/09/2007 |
6.26
|
21,480 | 6.08 | 6.26 | 6.08 | 0 | 0 | 0 | |
| 21/09/2007 |
6.08
|
30,430 | 6.20 | 6.20 | 6.05 | 1,080 | 0 | 0 | |
| 20/09/2007 |
6.20
|
12,320 | 6.34 | 6.34 | 6.17 | 0 | 0 | 0 | |
| 19/09/2007 |
6.34
|
50,200 | 6.08 | 6.37 | 6.23 | 0 | 1,000 | 0 | |
| 18/09/2007 |
6.08
|
22,730 | 5.79 | 6.08 | 5.91 | 0 | 0 | 0 | |
| 17/09/2007 |
5.79
|
28,960 | 5.70 | 5.79 | 5.73 | 500 | 0 | 0 | |
| 14/09/2007 |
5.70
|
18,730 | 5.68 | 5.70 | 5.65 | 0 | 0 | 0 | |
| 13/09/2007 |
5.68
|
6,090 | 5.70 | 5.70 | 5.68 | 0 | 0 | 0 | |
| 12/09/2007 |
5.70
|
8,500 | 5.73 | 5.73 | 5.70 | 450 | 0 | 0 | |
| 11/09/2007 |
5.73
|
15,410 | 5.73 | 5.79 | 5.73 | 0 | 0 | 0 | |
| 10/09/2007 |
5.73
|
12,190 | 5.65 | 5.73 | 5.65 | 900 | 0 | 0 | |
| 07/09/2007 |
5.65
|
16,280 | 5.65 | 5.68 | 5.65 | 0 | 0 | 0 | |
| 06/09/2007 |
5.65
|
10,370 | 5.65 | 5.68 | 5.59 | 0 | 0 | 0 | |
| 05/09/2007 |
5.65
|
3,620 | 5.73 | 5.73 | 5.65 | 100 | 0 | 0 | |
| 04/09/2007 |
5.73
|
13,450 | 5.68 | 5.73 | 5.68 | 0 | 0 | 0 | |
| 31/08/2007 |
5.68
|
9,020 | 5.65 | 5.70 | 5.62 | 0 | 0 | 0 | |
| 30/08/2007 |
5.65
|
10,920 | 5.62 | 5.68 | 5.36 | 0 | 0 | 0 | |
| 29/08/2007 |
5.62
|
10,600 | 5.68 | 5.68 | 5.50 | 1,400 | 0 | 0 | |
| 28/08/2007 |
5.68
|
37,520 | 5.79 | 5.79 | 5.68 | 150 | 500 | 0 | |
| 27/08/2007 |
5.79
|
47,730 | 5.53 | 5.79 | 5.56 | 0 | 0 | 0 | |
| 24/08/2007 |
5.53
|
48,590 | 5.39 | 5.59 | 5.50 | 0 | 0 | 0 | |
| 23/08/2007 |
5.39
|
24,160 | 5.27 | 5.42 | 5.24 | 500 | 0 | 0 | |
| 22/08/2007 |
5.27
|
12,410 | 5.24 | 5.30 | 5.24 | 500 | 0 | 0 | |
| 21/08/2007 |
5.24
|
9,840 | 5.27 | 5.27 | 5.24 | 0 | 0 | 0 | |
| 20/08/2007 |
5.27
|
6,770 | 5.27 | 5.27 | 5.21 | 520 | 0 | 0 | |
| 17/08/2007 |
5.27
|
12,230 | 5.18 | 5.27 | 5.18 | 0 | 0 | 0 | |
| 16/08/2007 |
5.18
|
7,850 | 5.30 | 5.30 | 5.18 | 0 | 0 | 0 | |
| 15/08/2007 |
5.30
|
1,590 | 5.30 | 5.30 | 5.30 | 140 | 0 | 0 | |
| 14/08/2007 |
5.30
|
5,850 | 5.18 | 5.30 | 5.30 | 100 | 0 | 0 | |
| 13/08/2007 |
5.18
|
10,650 | 5.30 | 5.30 | 5.18 | 0 | 0 | 0 | |
| 10/08/2007 |
5.30
|
5,820 | 5.36 | 5.39 | 5.24 | 0 | 0 | 0 | |
| 09/08/2007 |
5.36
|
19,950 | 5.30 | 5.36 | 5.30 | 0 | 890 | 0 | |
| 08/08/2007 |
5.30
|
7,230 | 5.33 | 5.33 | 5.27 | 190 | 0 | 0 | |
| 07/08/2007 |
5.33
|
11,570 | 5.36 | 5.36 | 5.27 | 0 | 0 | 0 | |
| 06/08/2007 |
5.36
|
11,630 | 5.36 | 5.39 | 5.36 | 20 | 0 | 0 | |
| 03/08/2007 |
5.36
|
38,210 | 5.50 | 5.50 | 5.27 | 30 | 1,200 | 0 | |
| 02/08/2007 |
5.50
|
27,440 | 5.24 | 5.50 | 5.50 | 890 | 100 | 0 | |
| 01/08/2007 |
5.24
|
17,210 | 5.01 | 5.24 | 4.98 | 0 | 0 | 0 | |
| 31/07/2007 |
5.01
|
12,170 | 5.15 | 5.18 | 5.01 | 0 | 500 | 0 | |
| 30/07/2007 |
5.15
|
21,400 | 4.92 | 5.15 | 5.07 | 0 | 0 | 0 | |
| 27/07/2007 |
4.92
|
15,560 | 4.98 | 4.98 | 4.92 | 0 | 0 | 0 | |
| 26/07/2007 |
4.98
|
8,310 | 5.10 | 5.10 | 4.92 | 200 | 0 | 0 | |
| 25/07/2007 |
5.10
|
7,630 | 5.13 | 5.13 | 5.07 | 200 | 0 | 0 | |
| 24/07/2007 |
5.13
|
7,560 | 5.15 | 5.15 | 5.13 | 500 | 0 | 0 | |
| 23/07/2007 |
5.15
|
5,750 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 | |
| 20/07/2007 |
5.15
|
9,910 | 5.21 | 5.21 | 5.15 | 0 | 0 | 0 | |
| 19/07/2007 |
5.21
|
7,350 | 5.21 | 5.21 | 5.21 | 1,000 | 300 | 0 | |
| 18/07/2007 |
5.21
|
10,190 | 5.27 | 5.30 | 5.21 | 0 | 0 | 0 | |
| 17/07/2007 |
5.27
|
4,680 | 5.21 | 5.39 | 5.27 | 0 | 400 | 0 | |
| 16/07/2007 |
5.21
|
9,300 | 5.39 | 5.39 | 5.21 | 0 | 0 | 0 | |
| 13/07/2007 |
5.39
|
4,880 | 5.33 | 5.39 | 5.33 | 0 | 0 | 0 | |
| 12/07/2007 |
5.33
|
9,090 | 5.50 | 5.50 | 5.33 | 0 | 0 | 0 | |
| 11/07/2007 |
5.50
|
16,570 | 5.47 | 5.50 | 5.50 | 0 | 200 | 0 | |
| 10/07/2007 |
5.47
|
18,440 | 5.24 | 5.47 | 5.36 | 500 | 0 | 0 | |
| 09/07/2007 |
5.24
|
5,110 | 5.18 | 5.24 | 5.18 | 1,000 | 0 | 0 | |
| 06/07/2007 |
5.18
|
11,090 | 5.15 | 5.18 | 5.15 | 100 | 0 | 0 | |
| 05/07/2007 |
5.15
|
24,720 | 5.36 | 5.36 | 5.15 | 0 | 0 | 0 | |
| 04/07/2007 |
5.36
|
14,650 | 5.13 | 5.36 | 5.13 | 0 | 0 | 0 | |
| 03/07/2007 |
5.13
|
27,740 | 5.13 | 5.13 | 4.89 | 200 | 2,400 | 0 | |