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) |
2.80 | 31.82% | 300 | 0 | 0 |
8.80
11.60
11.60
|
2 tháng
(2024-07-22) |
-2.80 | -19.44% | 1,200 | 0 | 0 |
7.70
14.40
11.60
|
3 tháng
(2024-06-21) |
-7.90 | -40.51% | 3,000 | 0 | 0 |
7.70
19.50
11.60
|
6 tháng
(2024-04-09) |
-11.70 | -50.21% | 23,000 | 0 | 0 |
7.70
23.30
11.60
|
12 tháng
(2023-11-13) |
-20.80 | -64.20% | 31,300 | 0 | 0 |
7.70
32.40
11.60
|
24 tháng
(2022-09-30) |
-21.50 | -64.95% | 39,658 | 0 | 0 |
7.70
69.50
11.60
|
36 tháng
(2021-10-05) |
-0.90 | -7.20% | 60,418 | -33 | -0.0 |
6.20
69.50
11.60
|
60 tháng
(2019-10-16) |
4.30 | 58.90% | 91,819 | -333 | -0.0 |
3.90
69.50
11.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2008 |
7.56
|
16,000 | 7.31 | 7.56 | 7.31 | 0 | 0 | 0 | |
01/07/2008 |
7.31
|
15,100 | 6.99 | 7.31 | 6.93 | 0 | 0 | 0 | |
30/06/2008 |
6.99
|
700 | 6.87 | 7.06 | 6.99 | 0 | 0 | 0 | |
27/06/2008 |
6.87
|
7,400 | 6.99 | 7.12 | 6.87 | 0 | 0 | 0 | |
26/06/2008 |
6.99
|
2,400 | 7.31 | 7.31 | 6.99 | 0 | 0 | 0 | |
25/06/2008 |
7.31
|
3,000 | 7.06 | 7.31 | 7.18 | 0 | 0 | 0 | |
24/06/2008 |
7.06
|
5,100 | 6.81 | 7.12 | 6.74 | 0 | 0 | 0 | |
23/06/2008 |
6.81
|
4,900 | 6.87 | 7.12 | 6.62 | 0 | 0 | 0 | |
20/06/2008 |
6.87
|
100 | 7.12 | 7.12 | 6.87 | 0 | 0 | 0 | |
19/06/2008 |
7.12
|
600 | 7.25 | 7.25 | 7.12 | 0 | 0 | 0 | |
18/06/2008 |
7.25
|
7,300 | 7.44 | 7.62 | 7.25 | 0 | 0 | 0 | |
17/06/2008 |
7.44
|
100 | 7.25 | 7.44 | 7.44 | 0 | 0 | 0 | |
16/06/2008 |
7.25
|
2,000 | 7.06 | 7.25 | 7.25 | 0 | 0 | 0 | |
13/06/2008 |
7.06
|
20,100 | 6.87 | 7.06 | 6.99 | 0 | 0 | 0 | |
12/06/2008 |
6.87
|
13,400 | 6.74 | 6.87 | 6.87 | 0 | 0 | 0 | |
11/06/2008 |
6.74
|
2,800 | 6.68 | 6.74 | 6.62 | 0 | 0 | 0 | |
10/06/2008 |
6.68
|
4,500 | 6.49 | 6.68 | 6.30 | 0 | 0 | 0 | |
09/06/2008 |
6.49
|
3,500 | 6.68 | 6.68 | 6.49 | 0 | 0 | 0 | |
06/06/2008 |
6.68
|
1,000 | 6.87 | 6.87 | 6.68 | 0 | 0 | 0 | |
05/06/2008 |
6.87
|
600 | 7.06 | 7.06 | 6.87 | 0 | 0 | 0 | |
04/06/2008 |
7.06
|
100 | 7.25 | 7.25 | 7.06 | 0 | 0 | 0 | |
03/06/2008 |
7.25
|
400 | 7.44 | 7.44 | 7.25 | 0 | 0 | 0 | |
02/06/2008 |
7.44
|
4,600 | 7.62 | 7.62 | 7.44 | 0 | 0 | 0 | |
30/05/2008 |
7.62
|
1,600 | 7.81 | 7.81 | 7.62 | 0 | 0 | 0 | |
29/05/2008 |
7.81
|
800 | 8.00 | 8.00 | 7.81 | 0 | 0 | 0 | |
28/05/2008 |
8.00
|
300 | 8.19 | 8.19 | 8.00 | 0 | 0 | 0 | |
27/05/2008 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 | |
26/05/2008 |
8.19
|
100 | 8.38 | 8.38 | 8.19 | 0 | 0 | 0 | |
23/05/2008 |
8.38
|
200 | 8.63 | 8.63 | 8.38 | 0 | 0 | 0 | |
22/05/2008 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
21/05/2008 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 | |
20/05/2008 |
8.63
|
2,000 | 8.70 | 8.70 | 8.63 | 0 | 0 | 0 | |
19/05/2008 |
8.70
|
400 | 9.01 | 9.14 | 8.70 | 100 | 0 | 0 | |
16/05/2008 |
9.01
|
10,100 | 8.95 | 9.20 | 8.70 | 0 | 0 | 0 | |
15/05/2008 |
8.95
|
5,000 | 9.20 | 9.20 | 8.95 | 0 | 0 | 0 | |
14/05/2008 |
9.20
|
500 | 9.45 | 9.45 | 9.20 | 0 | 0 | 0 | |
13/05/2008 |
9.45
|
100 | 9.70 | 9.70 | 9.45 | 0 | 0 | 0 | |
12/05/2008 |
9.70
|
100 | 9.96 | 9.96 | 9.70 | 0 | 0 | 0 | |
09/05/2008 |
9.96
|
2,000 | 10.21 | 10.21 | 9.96 | 0 | 0 | 0 | |
08/05/2008 |
10.21
|
300 | 10.52 | 10.52 | 10.21 | 0 | 0 | 0 | |
07/05/2008 |
10.52
|
700 | 10.77 | 10.77 | 10.52 | 0 | 0 | 0 | |
06/05/2008 |
10.77
|
3,100 | 11.09 | 11.09 | 10.77 | 0 | 0 | 0 | |
05/05/2008 |
11.09
|
100 | 11.34 | 11.34 | 11.09 | 0 | 0 | 0 | |
29/04/2008 |
11.34
|
900 | 11.34 | 11.66 | 11.34 | 100 | 0 | 0 | |
28/04/2008 |
11.34
|
1,400 | 11.03 | 11.34 | 11.28 | 0 | 0 | 0 | |
25/04/2008 |
11.03
|
14,400 | 11.28 | 11.34 | 11.03 | 0 | 0 | 0 | |
24/04/2008 |
11.28
|
12,000 | 11.15 | 11.40 | 11.09 | 0 | 0 | 0 | |
23/04/2008 |
11.15
|
8,500 | 11.09 | 11.22 | 10.84 | 0 | 0 | 0 | |
22/04/2008 |
11.09
|
3,100 | 11.03 | 11.34 | 11.03 | 0 | 0 | 0 | |
21/04/2008 |
11.03
|
4,400 | 11.28 | 11.59 | 11.03 | 100 | 0 | 0 | |
18/04/2008 |
11.28
|
8,500 | 11.59 | 11.59 | 10.84 | 0 | 0 | 0 | |
17/04/2008 |
11.59
|
16,100 | 11.28 | 11.59 | 10.96 | 0 | 0 | 0 | |
16/04/2008 |
11.28
|
700 | 11.59 | 11.59 | 11.28 | 0 | 0 | 0 | |
11/04/2008 |
11.59
|
6,200 | 11.91 | 11.91 | 11.59 | 0 | 0 | 0 | |
10/04/2008 |
11.91
|
700 | 12.22 | 12.22 | 11.91 | 0 | 0 | 0 | |
09/04/2008 |
12.22
|
1,000 | 12.60 | 12.60 | 12.22 | 0 | 0 | 0 | |
08/04/2008 |
12.60
|
12,300 | 12.48 | 12.79 | 12.16 | 0 | 0 | 0 | |
07/04/2008 |
12.48
|
1,000 | 12.16 | 12.48 | 12.48 | 0 | 0 | 0 | |
04/04/2008 |
12.16
|
100 | 11.97 | 12.16 | 12.16 | 0 | 0 | 0 | |
03/04/2008 |
11.97
|
200 | 11.78 | 11.97 | 11.97 | 0 | 0 | 0 | |
02/04/2008 |
11.78
|
100 | 11.59 | 11.78 | 11.78 | 0 | 0 | 0 | |
01/04/2008 |
11.59
|
1,300 | 11.40 | 11.59 | 11.59 | 0 | 0 | 0 | |
31/03/2008 |
11.40
|
200 | 11.22 | 11.40 | 11.40 | 0 | 0 | 0 | |
28/03/2008 |
11.22
|
100 | 11.03 | 11.22 | 11.22 | 0 | 0 | 0 | |
27/03/2008 |
11.03
|
100 | 11.34 | 11.34 | 11.03 | 0 | 0 | 0 | |
26/03/2008 |
11.34
|
19,200 | 10.59 | 11.34 | 9.33 | 0 | 0 | 0 | |
25/03/2008 |
10.59
|
9,900 | 11.59 | 11.59 | 10.33 | 0 | 0 | 0 | |
24/03/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
24/03/2008 |
11.59
|
4,800 | 12.89 | 12.89 | 11.40 | 0 | 0 | 0 | |
21/03/2008 |
12.89
|
2,000 | 13.58 | 13.58 | 12.32 | 0 | 0 | 0 | |
20/03/2008 |
13.58
|
6,400 | 13.17 | 14.32 | 13.29 | 0 | 0 | 0 | |
19/03/2008 |
13.17
|
6,700 | 13.23 | 14.32 | 13.12 | 0 | 0 | 0 | |
18/03/2008 |
13.23
|
6,300 | 14.55 | 14.55 | 13.23 | 0 | 0 | 0 | |
17/03/2008 |
14.55
|
5,500 | 15.52 | 15.52 | 14.55 | 0 | 0 | 0 | |
14/03/2008 |
15.52
|
1,600 | 17.18 | 17.18 | 15.52 | 0 | 0 | 0 | |
13/03/2008 |
17.18
|
1,600 | 17.18 | 18.16 | 16.38 | 0 | 0 | 0 | |
12/03/2008 |
17.18
|
9,400 | 16.27 | 17.47 | 16.33 | 0 | 0 | 0 | |
11/03/2008 |
16.27
|
12,500 | 17.47 | 19.48 | 16.15 | 0 | 0 | 0 | |
10/03/2008 |
17.47
|
24,900 | 16.55 | 18.16 | 17.47 | 0 | 0 | 0 | |
07/03/2008 |
16.55
|
700 | 15.52 | 16.55 | 16.55 | 0 | 0 | 0 | |
06/03/2008 |
15.52
|
2,300 | 14.15 | 15.52 | 12.77 | 0 | 0 | 0 | |
05/03/2008 |
14.15
|
13,800 | 15.70 | 15.70 | 14.15 | 0 | 0 | 0 | |
04/03/2008 |
15.70
|
4,400 | 16.50 | 16.61 | 15.70 | 0 | 0 | 0 | |
03/03/2008 |
16.50
|
8,600 | 17.18 | 19.71 | 16.38 | 0 | 0 | 0 | |
29/02/2008 |
17.18
|
10,900 | 19.19 | 20.45 | 16.78 | 0 | 0 | 0 | |
28/02/2008 |
19.19
|
4,900 | 18.33 | 19.19 | 18.04 | 0 | 0 | 0 | |
27/02/2008 |
18.33
|
2,100 | 17.59 | 19.48 | 18.33 | 0 | 0 | 0 | |
26/02/2008 |
17.59
|
8,000 | 18.67 | 20.05 | 17.47 | 0 | 0 | 0 | |
25/02/2008 |
18.67
|
15,800 | 17.18 | 18.73 | 18.62 | 0 | 0 | 0 | |
22/02/2008 |
17.18
|
16,700 | 18.27 | 18.33 | 16.50 | 0 | 0 | 0 | |
21/02/2008 |
18.27
|
7,200 | 20.05 | 20.05 | 18.27 | 0 | 0 | 0 | |
20/02/2008 |
20.05
|
10,500 | 21.48 | 22.34 | 19.25 | 0 | 0 | 0 | |
19/02/2008 |
21.48
|
3,300 | 22.91 | 22.91 | 21.02 | 0 | 0 | 0 | |
18/02/2008 |
22.91
|
1,700 | 22.91 | 22.91 | 20.62 | 0 | 0 | 0 | |
15/02/2008 |
22.91
|
6,800 | 24.06 | 24.06 | 22.91 | 0 | 0 | 0 | |
14/02/2008 |
24.06
|
9,300 | 23.77 | 24.06 | 23.49 | 0 | 0 | 0 | |
13/02/2008 |
23.77
|
5,000 | 24.06 | 24.06 | 23.49 | 0 | 0 | 0 | |
12/02/2008 |
24.06
|
1,200 | 24.92 | 24.92 | 24.06 | 0 | 0 | 0 | |
01/02/2008 |
24.92
|
10,700 | 25.20 | 25.78 | 24.06 | 0 | 0 | 0 | |
31/01/2008 |
25.20
|
9,200 | 25.09 | 25.78 | 24.06 | 0 | 0 | 0 | |
30/01/2008 |
25.09
|
4,500 | 23.77 | 25.09 | 25.03 | 0 | 0 | 0 |