| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-03-30) |
-0.40 | -0.84% | 16,097,700 | -2,400 | 0 |
46.35
51.30
46.80
|
|
2 tháng
(2026-03-02) |
5.40 | 12.98% | 59,271,900 | -2,700 | -0.0 |
34
51.30
46.80
|
|
3 tháng
(2026-01-29) |
15 | 46.88% | 105,184,400 | -3,100 | -0.0 |
32
51.30
46.80
|
|
6 tháng
(2025-10-31) |
17.15 | 57.45% | 213,944,100 | -14,700 | -0.4 |
28.96
51.30
46.80
|
|
12 tháng
(2025-05-05) |
28.28 | 151.08% | 447,257,300 | -69,300 | -2.0 |
18.72
51.30
46.80
|
|
24 tháng
(2024-05-09) |
22.67 | 93.14% | 648,671,400 | -153,125 | -4.2 |
16.45
51.30
46.80
|
|
36 tháng
(2023-05-15) |
32.11 | 215.69% | 815,894,300 | -727,105 | -19.7 |
14.77
51.30
46.80
|
|
60 tháng
(2021-05-25) |
35.55 | 310.52% | 1,527,679,500 | -2,417,481 | -195.1 |
7.65
51.30
46.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/11/2007 |
8.79
|
287,090 | 8.72 | 8.79 | 8.72 | 0 | 0 | 0 | |
| 14/11/2007 |
8.72
|
151,230 | 8.36 | 8.72 | 8.43 | 0 | 0 | 0 | |
| 13/11/2007 |
8.36
|
260,650 | 8.72 | 8.72 | 8.36 | 0 | 0 | 0 | |
| 12/11/2007 |
8.72
|
178,940 | 8.79 | 8.79 | 8.72 | 134,370 | 0 | 0 | |
| 09/11/2007 |
8.79
|
200,910 | 8.79 | 8.86 | 8.72 | 126,010 | 940 | 0 | |
| 08/11/2007 |
8.79
|
147,460 | 9.01 | 9.08 | 8.79 | 0 | 0 | 0 | |
| 07/11/2007 |
9.01
|
277,120 | 8.72 | 9.15 | 8.86 | 0 | 0 | 0 | |
| 06/11/2007 |
8.72
|
264,220 | 9.15 | 9.15 | 8.72 | 0 | 0 | 0 | |
| 05/11/2007 |
9.15
|
220,840 | 9.58 | 9.58 | 9.15 | 0 | 0 | 0 | |
| 02/11/2007 |
9.58
|
1,058,540 | 9.51 | 9.93 | 9.51 | 0 | 0 | 0 | |
| 01/11/2007 |
9.51
|
108,260 | 9.08 | 9.51 | 9.51 | 0 | 0 | 0 | |
| 31/10/2007 |
9.08
|
43,830 | 8.65 | 9.08 | 9.08 | 0 | 0 | 0 | |
| 30/10/2007 |
8.65
|
60,430 | 8.29 | 8.65 | 8.65 | 0 | 0 | 0 | |
| 29/10/2007: Quyền mua cổ phiếu: 100/89 Giá: 10 (Volume + 89%, Ratio=0.89) | |||||||||
| 29/10/2007 |
8.29
|
125,580 | 7.93 | 8.29 | 8.29 | 0 | 20,000 | 0 | |
| 26/10/2007 |
7.93
|
453,200 | 7.93 | 7.93 | 7.85 | 0 | 0 | 0 | |
| 25/10/2007 |
7.93
|
293,220 | 8.18 | 8.18 | 7.93 | 0 | 0 | 0 | |
| 24/10/2007 |
8.18
|
415,990 | 7.85 | 8.18 | 7.89 | 0 | 0 | 0 | |
| 23/10/2007 |
7.85
|
247,940 | 7.85 | 7.85 | 7.77 | 101,500 | 1,000 | 0 | |
| 22/10/2007 |
7.85
|
236,790 | 7.89 | 7.89 | 7.77 | 0 | 0 | 0 | |
| 19/10/2007 |
7.89
|
193,120 | 7.93 | 7.93 | 7.85 | 0 | 0 | 0 | |
| 18/10/2007 |
7.93
|
259,550 | 7.93 | 8.02 | 7.85 | 156,000 | 3,500 | 0 | |
| 17/10/2007 |
7.93
|
212,740 | 7.81 | 8.02 | 7.81 | 2,100 | 0 | 0 | |
| 16/10/2007 |
7.81
|
277,150 | 8.02 | 8.02 | 7.81 | 0 | 0 | 0 | |
| 15/10/2007 |
8.02
|
269,350 | 8.10 | 8.10 | 7.98 | 0 | 0 | 0 | |
| 12/10/2007 |
8.10
|
400,250 | 8.18 | 8.22 | 7.98 | 160,300 | 100 | 0 | |
| 11/10/2007 |
8.18
|
612,830 | 7.81 | 8.18 | 8.10 | 22,600 | 6,000 | 0 | |
| 10/10/2007 |
7.81
|
574,780 | 7.44 | 7.81 | 7.81 | 0 | 0 | 0 | |
| 09/10/2007 |
7.44
|
212,720 | 7.81 | 7.81 | 7.44 | 0 | 0 | 0 | |
| 08/10/2007 |
7.81
|
214,570 | 8.18 | 8.18 | 7.81 | 8,520 | 0 | 0 | |
| 05/10/2007 |
8.18
|
509,350 | 8.59 | 8.59 | 8.18 | 0 | 0 | 0 | |
| 04/10/2007 |
8.59
|
533,540 | 8.22 | 8.59 | 8.26 | 19,100 | 0 | 0 | |
| 03/10/2007 |
8.22
|
546,350 | 7.85 | 8.22 | 8.18 | 17,250 | 0 | 0 | |
| 02/10/2007 |
7.85
|
135,070 | 7.48 | 7.85 | 7.85 | 0 | 0 | 0 | |
| 01/10/2007 |
7.48
|
65,030 | 7.15 | 7.48 | 7.48 | 0 | 0 | 0 | |
| 28/09/2007 |
7.15
|
388,840 | 6.82 | 7.15 | 7.11 | 0 | 0 | 0 | |
| 27/09/2007 |
6.82
|
501,310 | 6.53 | 6.82 | 6.57 | 0 | 0 | 0 | |
| 26/09/2007 |
6.53
|
69,310 | 6.24 | 6.53 | 6.53 | 0 | 0 | 0 | |
| 25/09/2007 |
6.24
|
37,000 | 5.95 | 6.24 | 6.24 | 0 | 0 | 0 | |
| 24/09/2007 |
5.95
|
174,860 | 5.70 | 5.95 | 5.95 | 0 | 0 | 0 | |
| 21/09/2007 |
5.70
|
527,340 | 5.54 | 5.79 | 5.58 | 202,300 | 100 | 0 | |
| 20/09/2007 |
5.54
|
528,880 | 5.29 | 5.54 | 5.04 | 101,680 | 1,000 | 0 | |
| 19/09/2007 |
5.29
|
105,430 | 5.04 | 5.29 | 5.29 | 0 | 0 | 0 | |
| 18/09/2007 |
5.04
|
98,150 | 4.83 | 5.04 | 5.04 | 0 | 0 | 0 | |
| 17/09/2007 |
4.83
|
240,970 | 4.63 | 4.83 | 4.55 | 0 | 0 | 0 | |
| 14/09/2007 |
4.63
|
553,000 | 4.59 | 4.79 | 4.38 | 1,000 | 0 | 0 | |
| 13/09/2007 |
4.59
|
132,500 | 4.79 | 4.79 | 4.59 | 0 | 0 | 0 | |
| 12/09/2007 |
4.79
|
173,790 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
| 30/11/-0001 |
1.90
|
320,800 | 1.91 | 1.92 | 1.90 | 0 | 0 | 0 | |