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 | 0% | 164,400 | 0 | 0 |
5.30
5.50
5.30
|
2 tháng
(2024-07-22) |
-0.10 | -1.82% | 379,000 | 200 | 0.0 |
5.20
5.50
5.30
|
3 tháng
(2024-06-21) |
-0.30 | -5.26% | 1,507,700 | -98 | -0.0 |
5.20
5.70
5.30
|
6 tháng
(2024-03-25) |
-0.20 | -3.57% | 4,310,000 | 5,771 | 0.0 |
5.20
6
5.30
|
12 tháng
(2023-09-25) |
-0.10 | -1.82% | 6,691,000 | -26,742 | -0.1 |
5.20
6
5.30
|
24 tháng
(2022-09-30) |
-1.46 | -21.25% | 18,923,627 | -98,860 | -0.6 |
4
7.62
5.30
|
36 tháng
(2021-10-05) |
-5.59 | -50.88% | 61,583,894 | -117,046 | -1.4 |
4
15.54
5.30
|
60 tháng
(2019-10-16) |
1.43 | 36.03% | 95,714,040 | -22,927 | -1.4 |
3
15.54
5.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2008 |
14.53
|
4,400 | 15.28 | 15.28 | 14.47 | 100 | 500 | 0 | |
17/04/2008 |
15.28
|
14,000 | 14.88 | 15.28 | 14.47 | 0 | 500 | 0 | |
16/04/2008 |
14.88
|
900 | 15.15 | 15.15 | 14.88 | 0 | 0 | 0 | |
11/04/2008 |
15.15
|
8,700 | 15.56 | 15.56 | 15.15 | 0 | 500 | 0 | |
10/04/2008 |
15.56
|
1,500 | 15.97 | 15.97 | 15.56 | 0 | 500 | 0 | |
09/04/2008 |
15.97
|
3,600 | 15.97 | 16.92 | 15.97 | 200 | 0 | 0 | |
08/04/2008 |
15.97
|
10,600 | 16.44 | 16.92 | 15.97 | 0 | 0 | 0 | |
07/04/2008 |
16.44
|
700 | 15.97 | 16.44 | 16.44 | 0 | 0 | 0 | |
04/04/2008 |
15.97
|
1,000 | 15.69 | 15.97 | 15.97 | 0 | 0 | 0 | |
03/04/2008 |
15.69
|
20,000 | 15.42 | 15.69 | 15.69 | 0 | 17,500 | 0 | |
02/04/2008 |
15.42
|
10,000 | 15.15 | 15.42 | 15.42 | 0 | 10,000 | 0 | |
01/04/2008 |
15.15
|
300 | 14.88 | 15.15 | 15.15 | 0 | 0 | 0 | |
31/03/2008 |
14.88
|
1,000 | 14.60 | 14.88 | 14.88 | 0 | 0 | 0 | |
28/03/2008 |
14.60
|
9,300 | 14.40 | 14.60 | 14.60 | 2,000 | 8,300 | 0 | |
27/03/2008 |
14.40
|
300 | 13.99 | 14.40 | 14.33 | 0 | 0 | 0 | |
26/03/2008 |
13.99
|
7,200 | 12.90 | 14.33 | 13.99 | 0 | 4,200 | 0 | |
25/03/2008 |
12.90
|
14,300 | 13.99 | 13.99 | 12.83 | 0 | 9,400 | 0 | |
24/03/2008 |
13.99
|
4,100 | 14.67 | 14.67 | 13.65 | 0 | 900 | 0 | |
21/03/2008 |
14.67
|
4,100 | 15.01 | 15.01 | 13.99 | 0 | 0 | 0 | |
20/03/2008 |
15.01
|
2,600 | 14.33 | 15.35 | 15.01 | 0 | 0 | 0 | |
19/03/2008 |
14.33
|
8,200 | 14.67 | 15.49 | 14.33 | 0 | 0 | 0 | |
18/03/2008 |
14.67
|
10,600 | 15.01 | 15.01 | 13.65 | 0 | 0 | 0 | |
17/03/2008 |
15.01
|
2,600 | 15.69 | 15.69 | 15.01 | 0 | 0 | 0 | |
14/03/2008 |
15.69
|
4,100 | 16.04 | 16.38 | 15.69 | 0 | 0 | 0 | |
13/03/2008 |
16.04
|
1,300 | 15.69 | 16.31 | 15.69 | 0 | 0 | 0 | |
12/03/2008 |
15.69
|
2,500 | 15.01 | 15.69 | 15.69 | 0 | 0 | 0 | |
11/03/2008 |
15.01
|
35,400 | 16.04 | 16.04 | 14.94 | 0 | 0 | 0 | |
10/03/2008 |
16.04
|
33,200 | 15.35 | 16.85 | 16.04 | 0 | 0 | 0 | |
07/03/2008 |
15.35
|
1,200 | 13.99 | 15.35 | 15.35 | 0 | 0 | 0 | |
06/03/2008 |
13.99
|
200 | 13.65 | 13.99 | 13.99 | 0 | 0 | 0 | |
05/03/2008 |
13.65
|
4,100 | 14.33 | 14.33 | 12.35 | 0 | 0 | 0 | |
04/03/2008 |
14.33
|
6,500 | 14.67 | 14.67 | 13.44 | 0 | 0 | 0 | |
03/03/2008 |
14.67
|
2,400 | 15.69 | 15.69 | 14.33 | 0 | 0 | 0 | |
29/02/2008 |
15.69
|
1,900 | 15.83 | 16.04 | 15.01 | 0 | 0 | 0 | |
28/02/2008 |
15.83
|
6,900 | 16.38 | 16.99 | 15.01 | 0 | 0 | 0 | |
27/02/2008 |
16.38
|
4,500 | 16.04 | 16.58 | 16.04 | 0 | 0 | 0 | |
26/02/2008 |
16.04
|
13,100 | 15.97 | 16.99 | 16.04 | 0 | 0 | 0 | |
25/02/2008 |
15.97
|
2,200 | 17.06 | 17.06 | 15.97 | 0 | 0 | 0 | |
22/02/2008 |
17.06
|
7,900 | 15.22 | 17.06 | 14.33 | 0 | 0 | 0 | |
21/02/2008 |
15.22
|
3,200 | 17.06 | 18.15 | 15.22 | 0 | 0 | 0 | |
20/02/2008: Quyền mua cổ phiếu: 20/1 Giá: 20 (Volume + 5%, Ratio=0.05) | |||||||||
20/02/2008 |
17.06
|
6,000 | 17.87 | 17.87 | 16.79 | 0 | 0 | 0 | |
19/02/2008 |
17.87
|
14,100 | 18.14 | 18.14 | 17.47 | 0 | 0 | 0 | |
18/02/2008 |
18.14
|
6,000 | 18.21 | 18.21 | 16.93 | 0 | 0 | 0 | |
15/02/2008 |
18.21
|
1,700 | 18.88 | 18.95 | 17.33 | 0 | 0 | 0 | |
14/02/2008 |
18.88
|
2,900 | 18.88 | 19.56 | 18.88 | 0 | 0 | 0 | |
13/02/2008 |
18.88
|
3,200 | 19.22 | 19.69 | 18.21 | 0 | 0 | 0 | |
12/02/2008 |
19.22
|
12,500 | 19.56 | 19.69 | 18.88 | 0 | 0 | 0 | |
01/02/2008 |
19.56
|
2,000 | 18.55 | 19.56 | 18.68 | 0 | 0 | 0 | |
31/01/2008 |
18.55
|
9,000 | 18.55 | 20.10 | 18.21 | 0 | 0 | 0 | |
30/01/2008 |
18.55
|
5,400 | 18.21 | 18.55 | 17.53 | 0 | 0 | 0 | |
29/01/2008 |
18.21
|
29,700 | 17.53 | 18.21 | 16.19 | 0 | 0 | 0 | |
28/01/2008 |
17.53
|
1,000 | 18.21 | 18.21 | 17.53 | 0 | 0 | 0 | |
25/01/2008 |
18.21
|
1,700 | 18.07 | 18.21 | 18.21 | 0 | 0 | 0 | |
24/01/2008 |
18.07
|
8,600 | 18.55 | 18.55 | 18.07 | 0 | 0 | 0 | |
23/01/2008 |
18.55
|
17,400 | 17.87 | 18.55 | 16.39 | 0 | 0 | 0 | |
22/01/2008 |
17.87
|
16,500 | 19.56 | 19.56 | 17.87 | 0 | 0 | 0 | |
21/01/2008 |
19.56
|
1,200 | 19.42 | 19.56 | 19.42 | 0 | 0 | 0 | |
18/01/2008 |
19.42
|
2,900 | 19.02 | 19.42 | 19.42 | 0 | 0 | 0 | |
17/01/2008 |
19.02
|
12,600 | 18.55 | 20.30 | 19.02 | 0 | 0 | 0 | |
16/01/2008 |
18.55
|
5,800 | 18.07 | 18.55 | 18.21 | 0 | 0 | 0 | |
15/01/2008 |
18.07
|
4,900 | 17.87 | 18.07 | 16.39 | 0 | 0 | 0 | |
14/01/2008 |
17.87
|
1,100 | 19.56 | 21.24 | 17.67 | 100 | 0 | 0 | |
11/01/2008 |
19.56
|
7,700 | 19.22 | 19.89 | 18.88 | 0 | 0 | 0 | |
10/01/2008 |
19.22
|
14,600 | 18.88 | 19.89 | 17.53 | 100 | 0 | 0 | |
09/01/2008 |
18.88
|
29,100 | 19.56 | 19.89 | 18.68 | 0 | 100 | 0 | |
08/01/2008 |
19.56
|
6,900 | 21.24 | 22.25 | 19.56 | 0 | 0 | 0 | |
07/01/2008 |
21.24
|
4,800 | 21.92 | 22.05 | 21.24 | 0 | 0 | 0 | |
04/01/2008 |
21.92
|
1,300 | 21.58 | 21.92 | 21.85 | 0 | 0 | 0 | |
03/01/2008 |
21.58
|
400 | 22.39 | 22.39 | 21.58 | 0 | 0 | 0 | |
02/01/2008 |
22.39
|
1,700 | 22.25 | 22.52 | 21.58 | 0 | 0 | 0 | |
28/12/2007 |
22.25
|
2,400 | 21.58 | 22.25 | 21.92 | 0 | 0 | 0 | |
27/12/2007 |
21.58
|
1,200 | 22.59 | 22.59 | 21.58 | 0 | 0 | 0 | |
26/12/2007 |
22.59
|
4,700 | 21.18 | 22.93 | 20.23 | 0 | 0 | 0 | |
25/12/2007 |
21.18
|
15,200 | 22.66 | 22.93 | 21.18 | 0 | 0 | 0 | |
24/12/2007 |
22.66
|
12,300 | 26.30 | 26.30 | 22.66 | 0 | 0 | 0 | |
21/12/2007 |
26.30
|
7,300 | 25.96 | 26.30 | 23.60 | 0 | 0 | 0 | |
20/12/2007 |
25.96
|
900 | 25.96 | 26.30 | 25.96 | 100 | 0 | 0 | |
19/12/2007 |
25.96
|
2,500 | 24.62 | 26.30 | 25.96 | 0 | 0 | 0 | |
18/12/2007 |
24.62
|
0 | 24.62 | 24.62 | 24.62 | 0 | 0 | 0 | |
17/12/2007 |
24.62
|
200 | 26.30 | 26.98 | 24.62 | 0 | 0 | 0 | |
14/12/2007 |
26.30
|
33,400 | 25.83 | 26.64 | 25.76 | 0 | 0 | 0 | |
13/12/2007 |
25.83
|
1,300 | 24.95 | 25.83 | 24.82 | 0 | 0 | 0 | |
12/12/2007 |
24.95
|
1,200 | 26.03 | 26.03 | 24.95 | 0 | 0 | 0 | |
11/12/2007 |
26.03
|
300 | 26.23 | 26.30 | 26.03 | 0 | 0 | 0 | |
10/12/2007 |
26.23
|
4,900 | 26.30 | 26.98 | 26.23 | 0 | 0 | 0 | |
07/12/2007 |
26.30
|
900 | 26.50 | 26.50 | 26.10 | 0 | 0 | 0 | |
06/12/2007 |
26.50
|
1,800 | 26.30 | 26.50 | 26.30 | 0 | 0 | 0 | |
05/12/2007 |
26.30
|
5,600 | 25.96 | 28.32 | 26.30 | 0 | 0 | 0 | |
04/12/2007 |
25.96
|
2,100 | 25.63 | 25.96 | 25.63 | 0 | 0 | 0 | |
03/12/2007 |
25.63
|
1,700 | 25.96 | 25.96 | 25.63 | 0 | 0 | 0 | |
30/11/2007 |
25.96
|
800 | 25.96 | 25.96 | 25.49 | 0 | 0 | 0 | |
29/11/2007 |
25.96
|
400 | 24.95 | 25.96 | 25.96 | 0 | 0 | 0 | |
28/11/2007 |
24.95
|
1,100 | 25.02 | 26.30 | 24.95 | 0 | 0 | 0 | |
27/11/2007 |
25.02
|
2,800 | 24.95 | 25.09 | 24.95 | 0 | 0 | 0 | |
26/11/2007 |
24.95
|
2,000 | 25.29 | 25.29 | 24.95 | 0 | 0 | 0 | |
23/11/2007 |
25.29
|
6,000 | 25.83 | 25.83 | 24.28 | 0 | 0 | 0 | |
22/11/2007 |
25.83
|
2,700 | 24.82 | 25.83 | 24.35 | 0 | 0 | 0 | |
21/11/2007 |
24.82
|
4,400 | 25.63 | 25.63 | 23.60 | 0 | 0 | 0 | |
20/11/2007 |
25.63
|
5,100 | 26.98 | 26.98 | 25.63 | 0 | 0 | 0 | |
19/11/2007 |
26.98
|
5,000 | 26.98 | 27.31 | 26.98 | 2,500 | 0 | 0 |