Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.20 | -28.57% | 23,500 | 0 | 0 |
0.50
0.70
0.50
|
2 tháng
(2024-07-22) |
-0.20 | -28.57% | 55,400 | 0 | 0 |
0.50
0.80
0.50
|
3 tháng
(2024-07-04) |
-0.20 | -28.57% | 127,500 | 0 | 0 |
0.50
0.80
0.50
|
6 tháng
(2024-03-25) |
-0.30 | -37.50% | 216,691 | 0 | 0 |
0.50
0.80
0.50
|
12 tháng
(2023-09-25) |
-0.20 | -28.57% | 1,166,018 | -8,400 | -0.0 |
0.50
0.90
0.50
|
24 tháng
(2022-09-30) |
-0.70 | -58.33% | 3,401,817 | -8,400 | -0.0 |
0.50
1.20
0.50
|
36 tháng
(2021-10-05) |
-1.60 | -76.19% | 8,738,521 | -8,625 | -0.0 |
0.50
4
0.50
|
60 tháng
(2019-10-16) |
-0.50 | -50% | 11,891,438 | -19,033 | -0.0 |
0.50
4
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2008 |
8.31
|
51,640 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
10/07/2008 |
8.10
|
67,470 | 7.82 | 8.10 | 7.82 | 13,000 | 70 | 0 | |
09/07/2008 |
7.89
|
61,920 | 7.89 | 8.03 | 7.82 | 22,020 | 0 | 0 | |
08/07/2008 |
7.96
|
105,170 | 7.61 | 7.96 | 7.54 | 200 | 0 | 0 | |
07/07/2008 |
7.75
|
119,420 | 8.17 | 8.17 | 7.75 | 0 | 25,000 | 0 | |
04/07/2008 |
7.96
|
35,550 | 7.96 | 7.96 | 7.96 | 30,200 | 0 | 0 | |
03/07/2008 |
7.75
|
96,220 | 7.54 | 7.75 | 7.54 | 0 | 0 | 0 | |
02/07/2008 |
7.54
|
69,500 | 7.68 | 7.68 | 7.33 | 0 | 0 | 0 | |
01/07/2008 |
7.54
|
82,010 | 7.33 | 7.54 | 7.26 | 0 | 0 | 0 | |
30/06/2008 |
7.33
|
12,820 | 7.12 | 7.33 | 7.12 | 0 | 5,000 | 0 | |
27/06/2008 |
7.33
|
23,960 | 7.12 | 7.33 | 7.12 | 0 | 1,870 | 0 | |
26/06/2008 |
7.33
|
11,390 | 7.68 | 7.68 | 7.33 | 0 | 3,130 | 0 | |
25/06/2008 |
7.54
|
49,320 | 7.47 | 7.54 | 7.33 | 10,000 | 0 | 0 | |
24/06/2008 |
7.47
|
39,320 | 7.26 | 7.47 | 7.26 | 0 | 0 | 0 | |
23/06/2008 |
7.47
|
48,650 | 7.12 | 7.54 | 7.12 | 0 | 0 | 0 | |
20/06/2008 |
7.33
|
5,520 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 | |
19/06/2008 |
7.54
|
8,020 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 | |
18/06/2008 |
7.75
|
93,720 | 8.03 | 8.03 | 7.75 | 2,700 | 0 | 0 | |
17/06/2008 |
7.89
|
9,560 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
16/06/2008 |
7.75
|
25,730 | 7.75 | 7.75 | 7.61 | 0 | 0 | 0 | |
13/06/2008 |
7.61
|
37,000 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
12/06/2008 |
7.47
|
40,770 | 7.47 | 7.47 | 7.33 | 0 | 460 | 0 | |
11/06/2008 |
7.33
|
66,940 | 7.33 | 7.61 | 7.33 | 15,000 | 23,540 | 0 | |
10/06/2008 |
7.47
|
300 | 7.47 | 7.47 | 7.47 | 0 | 0 | 0 | |
09/06/2008 |
7.61
|
200 | 7.61 | 7.61 | 7.61 | 0 | 0 | 0 | |
06/06/2008 |
7.75
|
10 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 | |
05/06/2008 |
7.89
|
800 | 7.89 | 7.89 | 7.89 | 0 | 0 | 0 | |
04/06/2008 |
8.03
|
20 | 8.17 | 8.03 | 8.03 | 0 | 0 | 0 | |
03/06/2008 |
8.17
|
600 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 | |
02/06/2008 |
8.31
|
670 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 | |
30/05/2008 |
8.45
|
1,200 | 8.45 | 8.45 | 8.45 | 0 | 0 | 0 | |
29/05/2008 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
28/05/2008 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
27/05/2008 |
8.59
|
0 | 8.59 | 8.59 | 8.59 | 0 | 0 | 0 | |
26/05/2008 |
8.59
|
10 | 8.73 | 8.59 | 8.59 | 0 | 0 | 0 | |
23/05/2008 |
8.73
|
1,940 | 8.87 | 8.87 | 8.73 | 0 | 0 | 0 | |
22/05/2008 |
8.87
|
8,700 | 8.87 | 8.87 | 8.87 | 6,700 | 0 | 0 | |
21/05/2008 |
9.01
|
1,300 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 | |
20/05/2008 |
9.15
|
3,440 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
19/05/2008 |
9.29
|
740 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 | |
16/05/2008 |
9.43
|
25,470 | 9.43 | 9.71 | 9.43 | 200 | 0 | 0 | |
15/05/2008 |
9.57
|
3,200 | 9.57 | 9.57 | 9.57 | 0 | 0 | 0 | |
14/05/2008 |
9.71
|
2,410 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 | |
13/05/2008 |
9.85
|
4,550 | 9.85 | 9.85 | 9.85 | 0 | 0 | 0 | |
12/05/2008 |
9.99
|
700 | 9.99 | 9.99 | 9.99 | 0 | 0 | 0 | |
09/05/2008 |
10.13
|
2,380 | 10.13 | 10.13 | 10.13 | 0 | 10 | 0 | |
08/05/2008 |
10.27
|
1,000 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
07/05/2008 |
10.41
|
1,320 | 10.41 | 10.41 | 10.41 | 500 | 0 | 0 | |
06/05/2008 |
10.62
|
70 | 10.62 | 10.62 | 10.62 | 0 | 0 | 0 | |
05/05/2008 |
10.83
|
48,820 | 10.83 | 10.90 | 10.83 | 0 | 0 | 0 | |
29/04/2008 |
11.04
|
50,930 | 11.04 | 11.11 | 10.97 | 300 | 0 | 0 | |
28/04/2008 |
10.97
|
21,900 | 10.62 | 10.97 | 10.62 | 130 | 0 | 0 | |
25/04/2008 |
10.83
|
8,610 | 10.90 | 10.90 | 10.69 | 0 | 0 | 0 | |
24/04/2008 |
10.76
|
18,090 | 10.69 | 10.83 | 10.55 | 3,370 | 0 | 0 | |
23/04/2008 |
10.69
|
27,940 | 10.62 | 10.76 | 10.62 | 100 | 0 | 0 | |
22/04/2008 |
10.83
|
9,880 | 10.55 | 10.83 | 10.48 | 500 | 0 | 0 | |
21/04/2008 |
10.69
|
31,170 | 10.76 | 10.83 | 10.69 | 0 | 0 | 0 | |
18/04/2008 |
10.83
|
22,650 | 11.11 | 11.11 | 10.83 | 7,000 | 0 | 0 | |
17/04/2008 |
11.04
|
29,810 | 10.62 | 11.04 | 10.62 | 800 | 300 | 0 | |
16/04/2008 |
10.83
|
31,410 | 10.83 | 10.90 | 10.83 | 0 | 10 | 0 | |
11/04/2008 |
11.04
|
64,800 | 11.04 | 11.04 | 11.04 | 20,100 | 0 | 0 | |
10/04/2008 |
11.24
|
68,850 | 11.24 | 11.31 | 11.24 | 21,300 | 0 | 0 | |
09/04/2008 |
11.45
|
60,190 | 11.45 | 11.59 | 11.45 | 0 | 0 | 0 | |
08/04/2008 |
11.66
|
136,660 | 11.66 | 11.66 | 11.24 | 10,020 | 19,300 | 0 | |
07/04/2008 |
11.45
|
1,870 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 | |
04/04/2008 |
11.24
|
3,060 | 11.24 | 11.24 | 11.24 | 0 | 0 | 0 | |
03/04/2008 |
11.18
|
700 | 11.18 | 11.18 | 11.18 | 0 | 0 | 0 | |
02/04/2008 |
11.11
|
20 | 11.11 | 11.11 | 11.11 | 0 | 0 | 0 | |
01/04/2008 |
11.04
|
1,220 | 11.04 | 11.04 | 11.04 | 0 | 0 | 0 | |
31/03/2008 |
10.97
|
9,150 | 10.97 | 10.97 | 10.97 | 72,180 | 0 | 0 | |
28/03/2008 |
10.90
|
12,440 | 10.90 | 10.90 | 10.90 | 0 | 0 | 0 | |
27/03/2008 |
10.83
|
4,580 | 10.83 | 10.83 | 10.83 | 0 | 0 | 0 | |
26/03/2008 |
10.76
|
96,950 | 9.92 | 10.76 | 9.92 | 0 | 35,300 | 0 | |
25/03/2008 |
10.27
|
17,310 | 10.27 | 10.27 | 10.27 | 0 | 0 | 0 | |
24/03/2008 |
10.76
|
68,340 | 10.76 | 10.83 | 10.76 | 20,000 | 4,500 | 0 | |
21/03/2008 |
11.31
|
44,620 | 11.52 | 11.80 | 11.18 | 400 | 0 | 0 | |
20/03/2008 |
11.52
|
88,480 | 11.87 | 12.22 | 11.52 | 5,500 | 15,080 | 0 | |
19/03/2008 |
11.87
|
104,850 | 12.43 | 12.99 | 11.87 | 0 | 52,870 | 0 | |
18/03/2008 |
12.43
|
49,410 | 12.43 | 12.43 | 12.43 | 15,000 | 2,000 | 0 | |
17/03/2008 |
13.06
|
46,160 | 13.13 | 13.20 | 13.06 | 0 | 4,000 | 0 | |
14/03/2008 |
13.69
|
18,560 | 13.41 | 13.97 | 13.41 | 100 | 0 | 0 | |
13/03/2008 |
13.97
|
33,510 | 14.32 | 14.32 | 13.97 | 0 | 5,000 | 0 | |
12/03/2008 |
13.97
|
70,720 | 13.27 | 14.11 | 13.27 | 28,500 | 0 | 0 | |
11/03/2008 |
13.48
|
69,150 | 14.18 | 14.18 | 13.48 | 0 | 5,000 | 0 | |
10/03/2008 |
14.18
|
50,730 | 14.18 | 14.18 | 14.18 | 0 | 0 | 0 | |
07/03/2008 |
13.55
|
6,410 | 13.55 | 13.55 | 13.55 | 0 | 0 | 0 | |
06/03/2008 |
12.92
|
9,650 | 12.92 | 12.92 | 12.92 | 0 | 0 | 0 | |
05/03/2008: Quyền mua cổ phiếu: 10/3 Giá: 22.7 (Volume + 30%, Ratio=0.30) | |||||||||
05/03/2008 |
12.36
|
104,080 | 12.36 | 12.50 | 12.36 | 26,070 | 0 | 0 | |
04/03/2008 |
12.99
|
38,180 | 12.99 | 12.99 | 12.99 | 0 | 0 | 0 | |
03/03/2008 |
13.62
|
91,800 | 13.76 | 13.97 | 13.62 | 20,150 | 17,950 | 0 | |
29/02/2008 |
14.32
|
71,020 | 15.02 | 15.02 | 14.32 | 5,000 | 15,650 | 0 | |
28/02/2008 |
15.02
|
76,530 | 15.02 | 15.37 | 14.74 | 24,950 | 21,250 | 0 | |
27/02/2008 |
15.02
|
44,500 | 14.67 | 15.37 | 14.67 | 1,290 | 0 | 0 | |
26/02/2008 |
15.02
|
44,640 | 15.92 | 15.92 | 15.02 | 0 | 0 | 0 | |
25/02/2008 |
15.78
|
34,930 | 15.65 | 15.78 | 15.65 | 0 | 500 | 0 | |
22/02/2008 |
15.09
|
74,410 | 14.25 | 15.09 | 14.25 | 7,100 | 0 | 0 | |
21/02/2008 |
14.95
|
119,560 | 15.16 | 15.16 | 14.95 | 52,000 | 0 | 0 | |
20/02/2008 |
15.71
|
50,830 | 16.34 | 16.34 | 15.71 | 16,000 | 0 | 0 | |
19/02/2008 |
16.34
|
43,190 | 16.06 | 16.34 | 15.99 | 0 | 0 | 0 | |
18/02/2008 |
16.06
|
61,610 | 15.99 | 16.20 | 15.99 | 9,870 | 7,000 | 0 |