| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-11) |
-0.90 | -7.20% | 29,500 | 100 | 0.0 |
10.20
12.50
10.20
|
|
2 tháng
(2026-01-12) |
-0.50 | -4.13% | 167,100 | -3,400 | -0.0 |
10.20
14.10
10.20
|
|
3 tháng
(2025-12-15) |
-0.60 | -4.92% | 494,500 | 800 | 0.0 |
10.20
14.10
10.20
|
|
6 tháng
(2025-09-15) |
1.50 | 14.85% | 4,169,500 | -7,500 | -0.1 |
7.10
14.10
10.20
|
|
12 tháng
(2025-03-18) |
8.10 | 231.43% | 7,714,600 | -504,100 | -3.4 |
3
14.10
10.20
|
|
24 tháng
(2024-03-25) |
7.50 | 182.93% | 8,429,780 | -184,600 | -2.3 |
3
14.10
10.20
|
|
36 tháng
(2023-03-29) |
5.20 | 81.25% | 12,767,648 | -810,275 | -6.5 |
3
14.10
10.20
|
|
60 tháng
(2021-04-08) |
-15.05 | -56.47% | 20,938,056 | -1,038,512 | -8.3 |
3
26.65
10.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 27/09/2007 |
69.44
|
83,800 | 70.66 | 70.66 | 69.44 | 0 | 0 | 0 | |
| 26/09/2007 |
70.66
|
96,060 | 69.44 | 72.48 | 70.66 | 0 | 0 | 0 | |
| 25/09/2007 |
69.44
|
118,430 | 69.44 | 70.05 | 68.83 | 0 | 0 | 0 | |
| 24/09/2007 |
69.44
|
49,690 | 68.83 | 69.44 | 67.61 | 0 | 0 | 0 | |
| 21/09/2007 |
68.83
|
110,070 | 70.05 | 70.66 | 68.83 | 30,260 | 100 | 0 | |
| 20/09/2007 |
70.05
|
72,700 | 68.22 | 70.05 | 68.83 | 52,070 | 6,000 | 0 | |
| 19/09/2007 |
68.22
|
73,340 | 68.22 | 68.22 | 66.39 | 0 | 0 | 0 | |
| 18/09/2007 |
68.22
|
34,120 | 68.83 | 68.83 | 68.22 | 0 | 0 | 0 | |
| 17/09/2007 |
68.83
|
22,140 | 69.44 | 70.05 | 68.83 | 0 | 0 | 0 | |
| 14/09/2007 |
69.44
|
33,910 | 68.83 | 70.05 | 69.44 | 150 | 3,910 | 0 | |
| 13/09/2007 |
68.83
|
29,010 | 68.22 | 69.44 | 68.22 | 0 | 0 | 0 | |
| 12/09/2007 |
68.22
|
34,700 | 70.05 | 70.05 | 67.00 | 0 | 0 | 0 | |
| 11/09/2007 |
70.05
|
101,710 | 73.09 | 73.09 | 70.05 | 9,400 | 600 | 0 | |
| 10/09/2007 |
73.09
|
162,560 | 70.66 | 73.70 | 70.66 | 11,900 | 2,200 | 0 | |
| 07/09/2007 |
70.66
|
154,420 | 67.61 | 70.66 | 68.83 | 3,980 | 2,900 | 0 | |
| 06/09/2007 |
67.61
|
86,650 | 64.57 | 67.61 | 63.96 | 0 | 0 | 0 | |
| 05/09/2007 |
64.57
|
75,950 | 65.78 | 65.78 | 64.57 | 300 | 0 | 0 | |
| 04/09/2007 |
65.78
|
51,880 | 66.39 | 66.39 | 63.96 | 2,300 | 950 | 0 | |
| 31/08/2007 |
66.39
|
36,850 | 66.39 | 66.39 | 65.18 | 0 | 0 | 0 | |
| 30/08/2007 |
66.39
|
27,600 | 66.39 | 67.00 | 66.39 | 0 | 0 | 0 | |
| 29/08/2007 |
66.39
|
64,040 | 67.00 | 67.61 | 65.78 | 0 | 0 | 0 | |
| 28/08/2007 |
67.00
|
29,160 | 68.22 | 68.22 | 67.00 | 0 | 0 | 0 | |
| 27/08/2007 |
68.22
|
33,780 | 68.83 | 69.44 | 68.22 | 0 | 0 | 0 | |
| 24/08/2007 |
68.83
|
28,320 | 68.83 | 68.83 | 68.22 | 0 | 0 | 0 | |
| 23/08/2007 |
68.83
|
14,830 | 69.44 | 69.44 | 68.83 | 0 | 0 | 0 | |
| 22/08/2007 |
69.44
|
45,140 | 68.22 | 70.05 | 68.83 | 0 | 0 | 0 | |
| 21/08/2007 |
68.22
|
47,220 | 68.22 | 68.22 | 67.00 | 0 | 0 | 0 | |
| 20/08/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/16 (Volume + 16%, Ratio=0.16) | |||||||||
| 20/08/2007 |
68.22
|
59,450 | 69.84 | 69.84 | 68.22 | 0 | 0 | 0 | |
| 17/08/2007 |
69.84
|
90,630 | 71.41 | 71.41 | 69.84 | 0 | 0 | 0 | |
| 16/08/2007 |
71.41
|
112,970 | 74.04 | 74.04 | 71.41 | 0 | 0 | 0 | |
| 15/08/2007 |
74.04
|
95,960 | 74.04 | 74.56 | 74.04 | 0 | 0 | 0 | |
| 14/08/2007 |
74.04
|
164,610 | 72.99 | 74.56 | 73.51 | 0 | 0 | 0 | |
| 13/08/2007 |
72.99
|
147,830 | 71.94 | 74.56 | 69.84 | 0 | 0 | 0 | |
| 10/08/2007 |
71.94
|
132,870 | 68.79 | 71.94 | 71.94 | 0 | 0 | 0 | |
| 09/08/2007 |
68.79
|
44,980 | 71.94 | 71.94 | 68.79 | 0 | 0 | 0 | |
| 08/08/2007 |
71.94
|
12,870 | 75.61 | 75.61 | 71.94 | 0 | 0 | 0 | |
| 07/08/2007 |
75.61
|
850 | 79.29 | 79.29 | 75.61 | 0 | 0 | 0 | |
| 06/08/2007 |
79.29
|
6,460 | 82.97 | 82.97 | 79.29 | 0 | 0 | 0 | |
| 03/08/2007 |
82.97
|
12,670 | 87.17 | 87.17 | 82.97 | 0 | 0 | 0 | |
| 02/08/2007 |
87.17
|
4,420 | 89.27 | 89.27 | 87.17 | 0 | 0 | 0 | |
| 01/08/2007 |
89.27
|
45,140 | 91.37 | 91.89 | 87.17 | 0 | 0 | 0 | |
| 31/07/2007 |
91.37
|
29,170 | 91.37 | 91.37 | 91.37 | 0 | 0 | 0 | |
| 30/11/-0001 |
1.84
|
0 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 | |