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) |
|
07/09/2007 |
15.92
|
1,900 | 15.58 | 15.92 | 15.52 | 0 | 0 | 0 | |
06/09/2007 |
15.58
|
0 | 15.75 | 15.58 | 15.58 | 0 | 0 | 0 | |
05/09/2007 |
15.75
|
5,300 | 15.75 | 15.75 | 15.47 | 0 | 0 | 0 | |
04/09/2007 |
15.75
|
700 | 15.52 | 15.75 | 15.47 | 0 | 0 | 0 | |
31/08/2007 |
15.52
|
700 | 15.47 | 15.52 | 15.47 | 0 | 0 | 0 | |
30/08/2007 |
15.47
|
1,000 | 16.04 | 16.04 | 15.47 | 0 | 0 | 0 | |
29/08/2007 |
16.04
|
300 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
28/08/2007 |
16.04
|
200 | 16.04 | 16.04 | 16.04 | 0 | 0 | 0 | |
27/08/2007 |
16.04
|
200 | 16.33 | 16.33 | 16.04 | 0 | 0 | 0 | |
24/08/2007 |
16.33
|
1,200 | 17.76 | 17.76 | 16.33 | 0 | 0 | 0 | |
23/08/2007 |
17.76
|
1,100 | 18.90 | 18.90 | 17.76 | 0 | 0 | 0 | |
22/08/2007 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
21/08/2007 |
18.90
|
100 | 17.76 | 18.90 | 18.90 | 0 | 0 | 0 | |
20/08/2007 |
17.76
|
0 | 17.76 | 17.76 | 17.76 | 0 | 0 | 0 | |
17/08/2007 |
17.76
|
100 | 18.90 | 18.90 | 17.76 | 0 | 0 | 0 | |
16/08/2007 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
15/08/2007 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
14/08/2007 |
18.90
|
0 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 | |
13/08/2007 |
18.90
|
500 | 19.48 | 19.48 | 18.90 | 0 | 0 | 0 | |
10/08/2007 |
19.48
|
1,000 | 19.76 | 19.76 | 19.48 | 0 | 0 | 0 | |
09/08/2007 |
19.76
|
600 | 19.36 | 19.76 | 19.36 | 0 | 0 | 0 | |
08/08/2007 |
19.36
|
0 | 19.48 | 19.36 | 19.36 | 0 | 0 | 0 | |
07/08/2007 |
19.48
|
1,800 | 20.62 | 20.62 | 18.90 | 0 | 0 | 0 | |
06/08/2007 |
20.62
|
500 | 21.19 | 21.19 | 20.62 | 0 | 0 | 0 | |
03/08/2007 |
21.19
|
800 | 21.65 | 21.65 | 21.19 | 0 | 0 | 0 | |
02/08/2007 |
21.65
|
700 | 24.06 | 26.35 | 21.65 | 0 | 0 | 0 | |
01/08/2007 |
24.06
|
100 | 22.00 | 24.06 | 24.06 | 0 | 0 | 0 | |
31/07/2007 |
22.00
|
0 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 | |
30/07/2007 |
22.00
|
0 | 22.00 | 22.00 | 22.00 | 0 | 0 | 0 | |
27/07/2007 |
22.00
|
0 | 21.19 | 22.00 | 22.00 | 0 | 0 | 0 | |
26/07/2007 |
21.19
|
1,000 | 21.77 | 25.32 | 21.19 | 0 | 0 | 0 | |
25/07/2007 |
21.77
|
200 | 21.77 | 24.29 | 21.77 | 0 | 0 | 0 | |
24/07/2007 |
21.77
|
1,200 | 22.91 | 25.49 | 21.77 | 0 | 0 | 0 | |
23/07/2007 |
22.91
|
200 | 22.57 | 23.43 | 22.91 | 0 | 0 | 0 | |
20/07/2007 |
22.57
|
600 | 21.88 | 24.46 | 22.34 | 0 | 0 | 0 | |
19/07/2007 |
21.88
|
600 | 22.11 | 24.34 | 21.88 | 0 | 0 | 0 | |
18/07/2007 |
22.11
|
1,800 | 22.40 | 22.40 | 22.11 | 0 | 0 | 0 | |
17/07/2007 |
22.40
|
1,500 | 22.34 | 24.69 | 22.40 | 0 | 0 | 0 | |
16/07/2007 |
22.34
|
2,200 | 22.63 | 25.32 | 21.88 | 0 | 0 | 0 | |
13/07/2007 |
22.63
|
400 | 20.91 | 24.12 | 22.63 | 0 | 0 | 0 | |
12/07/2007 |
20.91
|
4,000 | 21.82 | 24.86 | 20.91 | 0 | 0 | 0 | |
11/07/2007 |
21.82
|
7,800 | 22.74 | 24.86 | 21.82 | 0 | 0 | 0 | |
10/07/2007 |
22.74
|
5,300 | 22.57 | 24.80 | 21.19 | 0 | 0 | 0 | |
09/07/2007 |
22.57
|
2,100 | 20.68 | 23.49 | 22.28 | 0 | 0 | 0 | |
06/07/2007 |
20.68
|
300 | 20.45 | 22.74 | 20.68 | 0 | 0 | 0 | |
05/07/2007 |
20.45
|
2,400 | 20.45 | 22.51 | 20.05 | 0 | 0 | 0 | |
04/07/2007 |
20.45
|
1,800 | 19.19 | 21.08 | 20.39 | 0 | 0 | 0 | |
03/07/2007 |
19.19
|
600 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
02/07/2007 |
19.19
|
3,500 | 19.19 | 19.19 | 18.62 | 0 | 0 | 0 | |
29/06/2007 |
19.19
|
0 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
28/06/2007 |
19.19
|
3,900 | 20.05 | 20.05 | 19.19 | 0 | 0 | 0 | |
27/06/2007 |
20.05
|
600 | 21.25 | 21.25 | 20.05 | 0 | 0 | 0 | |
26/06/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/24 (Volume + 24%, Ratio=0.24) | |||||||||
26/06/2007 |
21.25
|
0 | 21.81 | 21.25 | 21.25 | 0 | 0 | 0 | |
25/06/2007 |
21.81
|
1,800 | 21.81 | 21.81 | 21.15 | 0 | 0 | 0 | |
22/06/2007 |
21.81
|
1,400 | 21.68 | 22.25 | 21.59 | 0 | 0 | 0 | |
21/06/2007 |
21.68
|
2,800 | 21.81 | 22.91 | 21.68 | 0 | 0 | 0 | |
20/06/2007 |
21.81
|
3,200 | 21.81 | 23.35 | 21.81 | 0 | 0 | 0 | |
19/06/2007 |
21.81
|
7,400 | 24.23 | 24.23 | 21.81 | 0 | 0 | 0 | |
18/06/2007 |
24.23
|
2,000 | 25.07 | 25.07 | 24.23 | 0 | 0 | 0 | |
15/06/2007 |
25.07
|
1,500 | 25.34 | 25.34 | 25.07 | 0 | 0 | 0 | |
14/06/2007 |
25.34
|
6,500 | 25.34 | 25.56 | 24.68 | 0 | 0 | 0 | |
13/06/2007 |
25.34
|
5,200 | 25.56 | 25.56 | 25.12 | 0 | 0 | 0 | |
12/06/2007 |
25.56
|
15,400 | 25.03 | 25.56 | 24.76 | 0 | 0 | 0 | |
11/06/2007 |
25.03
|
10,300 | 25.07 | 27.01 | 24.23 | 0 | 0 | 0 | |
08/06/2007 |
25.07
|
21,700 | 22.91 | 25.07 | 23.79 | 0 | 0 | 0 | |
07/06/2007 |
22.91
|
6,100 | 22.91 | 24.72 | 22.91 | 0 | 0 | 0 | |
06/06/2007 |
22.91
|
2,000 | 20.97 | 22.91 | 22.03 | 0 | 0 | 0 | |
05/06/2007 |
20.97
|
6,700 | 23.79 | 23.79 | 20.93 | 0 | 0 | 0 | |
04/06/2007 |
23.79
|
3,100 | 23.27 | 23.79 | 22.91 | 0 | 0 | 0 | |
01/06/2007 |
23.27
|
2,800 | 24.90 | 24.90 | 23.27 | 0 | 0 | 0 | |
31/05/2007 |
24.90
|
4,800 | 25.20 | 25.20 | 24.23 | 0 | 0 | 0 | |
30/05/2007 |
25.20
|
7,400 | 25.29 | 26.88 | 24.68 | 0 | 0 | 0 | |
29/05/2007 |
25.29
|
23,300 | 23.27 | 25.29 | 23.79 | 0 | 0 | 0 | |
28/05/2007 |
23.27
|
6,200 | 21.15 | 23.27 | 22.03 | 0 | 0 | 0 | |
25/05/2007 |
21.15
|
500 | 21.68 | 21.68 | 21.15 | 0 | 0 | 0 | |
24/05/2007 |
21.68
|
2,300 | 22.21 | 22.91 | 20.71 | 0 | 0 | 0 | |
23/05/2007 |
22.21
|
6,100 | 20.49 | 22.21 | 22.21 | 0 | 0 | 0 | |
22/05/2007 |
20.49
|
6,100 | 18.51 | 20.49 | 18.95 | 0 | 0 | 0 | |
21/05/2007 |
18.51
|
3,200 | 17.58 | 18.90 | 17.63 | 0 | 0 | 0 | |
18/05/2007 |
17.58
|
1,600 | 17.98 | 17.98 | 17.18 | 0 | 0 | 0 | |
17/05/2007 |
17.98
|
0 | 17.98 | 17.98 | 17.98 | 0 | 0 | 0 | |
16/05/2007 |
17.98
|
100 | 18.29 | 18.29 | 17.98 | 0 | 0 | 0 | |
15/05/2007 |
18.29
|
400 | 18.29 | 18.29 | 17.63 | 0 | 0 | 0 | |
14/05/2007 |
18.29
|
1,800 | 18.29 | 18.29 | 18.07 | 0 | 0 | 0 | |
11/05/2007 |
18.29
|
0 | 18.29 | 18.29 | 18.29 | 0 | 0 | 0 | |
10/05/2007 |
18.29
|
100 | 18.46 | 18.46 | 18.29 | 0 | 0 | 0 | |
09/05/2007 |
18.46
|
100 | 18.51 | 18.51 | 18.46 | 0 | 0 | 0 | |
08/05/2007 |
18.51
|
500 | 17.40 | 18.51 | 18.51 | 0 | 0 | 0 | |
07/05/2007 |
17.40
|
200 | 18.95 | 18.95 | 17.40 | 0 | 0 | 0 | |
04/05/2007 |
18.95
|
700 | 17.63 | 18.95 | 17.18 | 0 | 0 | 0 | |
03/05/2007 |
17.63
|
1,000 | 18.07 | 18.07 | 17.63 | 0 | 0 | 0 | |
02/05/2007 |
18.07
|
1,200 | 18.90 | 18.90 | 17.89 | 0 | 0 | 0 | |
25/04/2007 |
18.90
|
1,100 | 17.23 | 18.90 | 17.18 | 0 | 0 | 0 | |
24/04/2007 |
17.23
|
3,400 | 17.18 | 17.23 | 17.18 | 0 | 0 | 0 | |
23/04/2007 |
17.18
|
2,500 | 19.17 | 19.17 | 17.18 | 0 | 0 | 0 | |
20/04/2007 |
19.17
|
5,300 | 17.40 | 19.17 | 18.46 | 0 | 0 | 0 | |
19/04/2007 |
17.40
|
1,700 | 16.48 | 17.67 | 17.40 | 0 | 0 | 0 | |
18/04/2007 |
16.48
|
800 | 14.58 | 16.48 | 13.48 | 0 | 0 | 0 | |
17/04/2007 |
14.58
|
1,100 | 17.63 | 17.63 | 14.58 | 0 | 0 | 0 | |
16/04/2007 |
17.63
|
600 | 15.86 | 17.63 | 15.42 | 0 | 0 | 0 |