| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-05-13) |
2 | 4.26% | 21,956,100 | -12,928 | 0 |
46.50
52
48.90
|
|
2 tháng
(2026-04-13) |
1 | 2.08% | 38,709,500 | -14,128 | 0 |
46
52
48.90
|
|
3 tháng
(2026-03-16) |
10.10 | 25.96% | 68,261,700 | -14,428 | -0.0 |
38.90
52
48.90
|
|
6 tháng
(2025-12-15) |
19.59 | 66.62% | 197,770,700 | -20,728 | -0.2 |
29.36
52
48.90
|
|
12 tháng
(2025-06-17) |
25.36 | 107.23% | 442,956,700 | -46,328 | -1.2 |
23.15
52
48.90
|
|
24 tháng
(2024-06-24) |
22.45 | 84.55% | 629,737,700 | -128,753 | -3.3 |
16.45
52
48.90
|
|
36 tháng
(2023-06-28) |
31.98 | 187.84% | 819,953,800 | -725,033 | -19.3 |
16.45
52
48.90
|
|
60 tháng
(2021-07-08) |
36.44 | 290.01% | 1,469,940,400 | -2,550,409 | -197.5 |
7.65
52
48.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 26/12/2007 |
8.08
|
88,500 | 8.08 | 8.15 | 7.93 | 52,730 | 0 | 0 | |
| 25/12/2007 |
8.08
|
119,800 | 8.00 | 8.08 | 7.93 | 80,320 | 0 | 0 | |
| 24/12/2007 |
8.00
|
122,980 | 7.93 | 8.08 | 7.86 | 66,640 | 0 | 0 | |
| 21/12/2007 |
7.93
|
108,830 | 7.72 | 7.93 | 7.58 | 0 | 0 | 0 | |
| 20/12/2007 |
7.72
|
173,970 | 7.65 | 8.00 | 7.65 | 0 | 0 | 0 | |
| 19/12/2007 |
7.65
|
68,840 | 7.29 | 7.65 | 7.43 | 20 | 0 | 0 | |
| 18/12/2007 |
7.29
|
93,230 | 7.00 | 7.29 | 7.00 | 77,560 | 0 | 0 | |
| 17/12/2007 |
7.00
|
51,190 | 7.12 | 7.22 | 7.00 | 0 | 960 | 0 | |
| 14/12/2007 |
7.12
|
27,100 | 7.15 | 7.15 | 7.08 | 0 | 0 | 0 | |
| 13/12/2007 |
7.15
|
37,030 | 7.29 | 7.29 | 7.15 | 0 | 0 | 0 | |
| 12/12/2007 |
7.29
|
65,370 | 7.22 | 7.29 | 7.00 | 0 | 0 | 0 | |
| 11/12/2007 |
7.22
|
60,240 | 7.43 | 7.43 | 7.15 | 1,000 | 0 | 0 | |
| 10/12/2007 |
7.43
|
47,450 | 7.72 | 7.72 | 7.43 | 0 | 0 | 0 | |
| 07/12/2007 |
7.72
|
59,100 | 7.86 | 7.86 | 7.65 | 0 | 0 | 0 | |
| 06/12/2007 |
7.86
|
64,950 | 7.93 | 7.93 | 7.86 | 100 | 0 | 0 | |
| 05/12/2007 |
7.93
|
42,540 | 8.00 | 8.00 | 7.93 | 0 | 0 | 0 | |
| 04/12/2007 |
8.00
|
65,630 | 8.00 | 8.15 | 8.00 | 6,000 | 0 | 0 | |
| 03/12/2007 |
8.00
|
75,850 | 8.00 | 8.15 | 7.93 | 0 | 0 | 0 | |
| 30/11/2007 |
8.00
|
43,860 | 8.15 | 8.15 | 8.00 | 130 | 0 | 0 | |
| 29/11/2007 |
8.15
|
102,900 | 8.22 | 8.22 | 8.08 | 0 | 0 | 0 | |
| 28/11/2007 |
8.22
|
26,490 | 8.15 | 8.29 | 8.15 | 0 | 0 | 0 | |
| 27/11/2007 |
8.15
|
101,790 | 8.15 | 8.43 | 8.15 | 0 | 1,000 | 0 | |
| 26/11/2007 |
8.15
|
172,120 | 8.29 | 8.36 | 8.15 | 0 | 0 | 0 | |
| 23/11/2007 |
8.29
|
70,810 | 8.36 | 8.43 | 8.29 | 0 | 500 | 0 | |
| 22/11/2007 |
8.36
|
79,040 | 8.29 | 8.43 | 8.29 | 0 | 0 | 0 | |
| 21/11/2007 |
8.29
|
67,800 | 8.36 | 8.36 | 8.08 | 0 | 0 | 0 | |
| 20/11/2007 |
8.36
|
56,680 | 8.43 | 8.43 | 8.36 | 0 | 0 | 0 | |
| 19/11/2007 |
8.43
|
84,470 | 8.58 | 8.58 | 8.43 | 0 | 0 | 0 | |
| 16/11/2007 |
8.58
|
107,130 | 8.79 | 8.79 | 8.51 | 0 | 0 | 0 | |
| 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 | |