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) |
0.30 | 4.92% | 72,000 | 0 | 0 |
5.50
6.50
6.40
|
2 tháng
(2024-07-22) |
-0.60 | -8.57% | 180,800 | 13,000 | 0.1 |
5.50
7.40
6.40
|
3 tháng
(2024-06-21) |
-1.20 | -15.79% | 535,700 | 12,800 | 0.1 |
5.50
7.90
6.40
|
6 tháng
(2024-03-25) |
-0.10 | -1.54% | 1,287,321 | 13,000 | 0.1 |
5.50
8
6.40
|
12 tháng
(2023-09-25) |
1.40 | 28% | 2,014,585 | 12,900 | 0.1 |
4.30
8
6.40
|
24 tháng
(2022-09-30) |
2.70 | 72.97% | 3,499,061 | -7,600 | 0.0 |
3
8
6.40
|
36 tháng
(2021-10-05) |
1.50 | 30.61% | 26,434,299 | -42,800 | -0.2 |
3
14.30
6.40
|
60 tháng
(2019-10-16) |
4.40 | 220% | 37,521,182 | -42,300 | -0.2 |
1.30
14.30
6.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/05/2008 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
06/05/2008 |
12.75
|
0 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
05/05/2008 |
12.75
|
700 | 12.75 | 12.75 | 12.75 | 0 | 0 | 0 | |
29/04/2008 |
13.05
|
1,500 | 13.70 | 13.70 | 13.00 | 0 | 0 | 0 | |
28/04/2008 |
13.20
|
600 | 13.60 | 13.60 | 13.20 | 0 | 0 | 0 | |
25/04/2008 |
13.80
|
2,500 | 13.55 | 14.06 | 13.55 | 0 | 0 | 0 | |
24/04/2008 |
13.96
|
2,500 | 13.96 | 13.96 | 13.96 | 0 | 0 | 0 | |
23/04/2008 |
14.26
|
0 | 14.36 | 14.36 | 14.36 | 0 | 0 | 0 | |
22/04/2008 |
14.26
|
4,200 | 14.26 | 14.41 | 14.26 | 0 | 0 | 0 | |
21/04/2008 |
14.66
|
100 | 14.66 | 14.66 | 14.66 | 0 | 0 | 0 | |
18/04/2008 |
14.76
|
2,000 | 15.56 | 15.56 | 14.76 | 0 | 0 | 0 | |
17/04/2008 |
15.81
|
10,900 | 14.96 | 15.86 | 14.96 | 0 | 0 | 0 | |
16/04/2008 |
15.41
|
300 | 15.41 | 15.41 | 15.41 | 0 | 0 | 0 | |
11/04/2008 |
15.86
|
4,300 | 15.86 | 15.86 | 15.86 | 0 | 0 | 0 | |
10/04/2008 |
16.01
|
1,100 | 16.31 | 16.42 | 16.01 | 0 | 0 | 0 | |
09/04/2008 |
15.91
|
4,900 | 16.67 | 16.82 | 15.91 | 0 | 0 | 0 | |
08/04/2008 |
16.21
|
10,900 | 16.57 | 16.57 | 15.66 | 0 | 0 | 0 | |
07/04/2008 |
16.11
|
1,100 | 16.11 | 16.11 | 16.11 | 0 | 0 | 0 | |
04/04/2008 |
15.66
|
100 | 15.66 | 15.66 | 15.66 | 0 | 0 | 0 | |
03/04/2008 |
15.36
|
0 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
02/04/2008 |
15.36
|
1,300 | 15.36 | 15.36 | 15.36 | 0 | 0 | 0 | |
01/04/2008 |
15.06
|
100 | 15.06 | 15.06 | 15.06 | 0 | 0 | 0 | |
31/03/2008 |
14.81
|
100 | 14.81 | 14.81 | 14.81 | 0 | 0 | 0 | |
28/03/2008 |
14.56
|
100 | 14.56 | 14.56 | 14.56 | 0 | 0 | 0 | |
27/03/2008 |
14.31
|
200 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
26/03/2008 |
14.11
|
11,300 | 11.85 | 14.41 | 11.85 | 0 | 0 | 0 | |
25/03/2008 |
13.10
|
700 | 13.10 | 13.10 | 13.10 | 0 | 0 | 0 | |
24/03/2008 |
14.46
|
5,400 | 14.71 | 14.71 | 14.46 | 0 | 0 | 0 | |
21/03/2008 |
16.06
|
10,200 | 16.31 | 16.31 | 16.06 | 4,000 | 0 | 0 | |
20/03/2008 |
17.47
|
14,800 | 19.38 | 19.38 | 17.47 | 0 | 0 | 0 | |
19/03/2008 |
19.08
|
8,200 | 20.08 | 21.89 | 18.02 | 1,200 | 0 | 0 | |
18/03/2008 |
19.98
|
6,500 | 20.08 | 20.08 | 19.98 | 0 | 0 | 0 | |
17/03/2008 |
22.04
|
7,000 | 24.10 | 24.10 | 22.04 | 0 | 0 | 0 | |
14/03/2008 |
24.20
|
2,700 | 23.59 | 24.60 | 23.59 | 0 | 0 | 0 | |
13/03/2008 |
25.10
|
1,200 | 26.61 | 26.61 | 24.10 | 0 | 0 | 0 | |
12/03/2008 |
26.10
|
2,600 | 26.71 | 27.11 | 26.10 | 0 | 0 | 0 | |
11/03/2008 |
24.40
|
1,700 | 27.61 | 27.61 | 24.40 | 0 | 0 | 0 | |
10/03/2008 |
25.10
|
13,900 | 27.51 | 27.51 | 24.60 | 0 | 0 | 0 | |
07/03/2008 |
25.30
|
300 | 24.60 | 25.30 | 24.60 | 0 | 0 | 0 | |
06/03/2008 |
23.04
|
2,600 | 23.04 | 23.04 | 23.04 | 400 | 0 | 0 | |
05/03/2008 |
20.98
|
18,800 | 20.98 | 21.08 | 20.98 | 0 | 0 | 0 | |
04/03/2008 |
23.29
|
3,600 | 23.84 | 23.84 | 23.29 | 0 | 0 | 0 | |
03/03/2008 |
24.95
|
1,900 | 29.12 | 29.12 | 24.90 | 0 | 0 | 0 | |
29/02/2008 |
26.86
|
4,500 | 29.12 | 29.62 | 26.10 | 100 | 0 | 0 | |
28/02/2008 |
28.61
|
700 | 29.02 | 29.02 | 28.61 | 0 | 400 | 0 | |
27/02/2008 |
27.86
|
8,500 | 28.11 | 30.12 | 27.86 | 800 | 1,000 | 0 | |
26/02/2008 |
28.11
|
7,500 | 32.13 | 32.13 | 27.66 | 0 | 0 | 0 | |
25/02/2008 |
30.82
|
6,900 | 30.62 | 30.82 | 30.62 | 0 | 0 | 0 | |
22/02/2008 |
30.12
|
16,700 | 30.12 | 31.63 | 27.41 | 0 | 0 | 0 | |
21/02/2008 |
30.42
|
2,600 | 30.42 | 30.42 | 30.42 | 0 | 0 | 0 | |
20/02/2008 |
32.68
|
4,800 | 36.29 | 36.29 | 32.68 | 0 | 100 | 0 | |
19/02/2008 |
35.64
|
8,600 | 36.60 | 36.60 | 35.64 | 0 | 0 | 0 | |
18/02/2008 |
34.19
|
4,800 | 36.65 | 36.65 | 33.48 | 0 | 0 | 0 | |
15/02/2008 |
37.15
|
11,100 | 38.15 | 38.15 | 35.14 | 0 | 0 | 0 | |
14/02/2008 |
37.15
|
2,200 | 38.15 | 38.15 | 36.90 | 0 | 0 | 0 | |
13/02/2008 |
35.14
|
1,600 | 38.15 | 38.15 | 34.69 | 0 | 0 | 0 | |
12/02/2008 |
35.64
|
3,000 | 35.14 | 40.16 | 35.14 | 0 | 0 | 0 | |
01/02/2008 |
38.65
|
8,100 | 37.65 | 39.56 | 37.65 | 0 | 0 | 0 | |
31/01/2008 |
38.05
|
15,700 | 39.66 | 40.16 | 36.14 | 0 | 0 | 0 | |
30/01/2008 |
36.55
|
11,000 | 36.14 | 36.55 | 36.14 | 2,000 | 0 | 0 | |
29/01/2008 |
32.63
|
7,100 | 31.63 | 34.14 | 31.63 | 0 | 0 | 0 | |
28/01/2008 |
31.63
|
4,100 | 32.08 | 32.13 | 31.63 | 1,600 | 0 | 0 | |
25/01/2008 |
31.98
|
13,200 | 32.13 | 32.63 | 31.88 | 0 | 0 | 0 | |
24/01/2008 |
31.93
|
8,700 | 33.63 | 33.63 | 31.73 | 0 | 0 | 0 | |
23/01/2008 |
32.58
|
4,200 | 32.63 | 32.63 | 30.12 | 0 | 0 | 0 | |
22/01/2008 |
32.63
|
4,000 | 32.18 | 33.88 | 31.63 | 0 | 0 | 0 | |
21/01/2008 |
34.14
|
5,800 | 35.64 | 35.64 | 32.63 | 0 | 0 | 0 | |
18/01/2008 |
35.64
|
5,900 | 36.14 | 36.39 | 35.14 | 0 | 1,500 | 0 | |
17/01/2008 |
35.14
|
17,300 | 35.89 | 35.89 | 32.63 | 5,000 | 0 | 0 | |
16/01/2008 |
32.63
|
500 | 32.63 | 32.63 | 32.63 | 0 | 0 | 0 | |
15/01/2008 |
29.87
|
7,500 | 29.87 | 30.12 | 29.57 | 0 | 0 | 0 | |
14/01/2008 |
32.63
|
6,700 | 33.18 | 33.63 | 32.48 | 0 | 0 | 0 | |
11/01/2008 |
36.39
|
5,200 | 37.85 | 37.90 | 35.19 | 0 | 0 | 0 | |
10/01/2008 |
35.39
|
5,700 | 38.65 | 38.65 | 34.39 | 1,000 | 0 | 0 | |
09/01/2008 |
36.65
|
2,600 | 39.16 | 39.66 | 36.39 | 0 | 0 | 0 | |
08/01/2008 |
39.16
|
11,500 | 37.65 | 39.26 | 37.65 | 0 | 0 | 0 | |
07/01/2008 |
35.49
|
2,400 | 36.19 | 36.19 | 35.44 | 0 | 0 | 0 | |
04/01/2008 |
39.66
|
5,900 | 39.91 | 39.91 | 39.16 | 0 | 0 | 0 | |
03/01/2008 |
39.66
|
3,300 | 40.16 | 40.41 | 39.66 | 0 | 0 | 0 | |
02/01/2008 |
41.16
|
1,200 | 43.12 | 43.17 | 41.16 | 0 | 0 | 0 | |
28/12/2007 |
41.67
|
1,000 | 42.17 | 42.67 | 41.47 | 0 | 0 | 0 | |
27/12/2007 |
41.82
|
3,000 | 42.67 | 42.67 | 41.82 | 0 | 0 | 0 | |
26/12/2007 |
43.12
|
10,400 | 42.67 | 43.42 | 42.67 | 0 | 1,500 | 0 | |
25/12/2007 |
43.17
|
6,200 | 43.17 | 43.17 | 41.16 | 0 | 0 | 0 | |
24/12/2007 |
42.42
|
2,200 | 43.17 | 43.17 | 42.17 | 0 | 0 | 0 | |
21/12/2007 |
42.92
|
8,800 | 43.67 | 43.67 | 42.67 | 0 | 0 | 0 | |
20/12/2007 |
42.67
|
5,700 | 44.68 | 44.68 | 42.52 | 0 | 0 | 0 | |
19/12/2007 |
43.67
|
15,600 | 43.42 | 44.63 | 43.42 | 0 | 0 | 0 | |
18/12/2007 |
41.72
|
11,800 | 43.12 | 43.12 | 38.90 | 0 | 0 | 0 | |
17/12/2007 |
41.67
|
10,000 | 44.68 | 45.78 | 41.67 | 200 | 0 | 0 | |
14/12/2007 |
44.68
|
81,100 | 47.24 | 47.24 | 42.97 | 300 | 0 | 0 | |
13/12/2007 |
42.97
|
20,300 | 42.97 | 42.97 | 42.97 | 0 | 0 | 0 | |
12/12/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13) Quyền mua cổ phiếu: 1/1.37 Giá: 10 (Volume + 137%, Ratio=1.37) | |||||||||
12/12/2007 |
39.11
|
1,200 | 39.11 | 39.11 | 39.11 | 0 | 0 | 0 | |
11/12/2007 |
35.68
|
34,300 | 38.73 | 38.73 | 34.92 | 0 | 0 | 0 | |
10/12/2007 |
37.86
|
29,700 | 41.67 | 41.67 | 37.44 | 0 | 0 | 0 | |
07/12/2007 |
40.90
|
28,200 | 41.34 | 42.14 | 40.90 | 0 | 0 | 0 | |
06/12/2007 |
41.77
|
23,000 | 41.34 | 43.51 | 41.34 | 0 | 0 | 0 | |
05/12/2007 |
41.99
|
12,600 | 42.97 | 42.97 | 40.47 | 0 | 0 | 0 | |
04/12/2007 |
42.64
|
9,100 | 42.43 | 43.73 | 41.77 | 0 | 0 | 0 | |
03/12/2007 |
41.34
|
17,500 | 40.73 | 43.51 | 40.47 | 0 | 0 | 0 |