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% | 56,900 | -8,500 | -0.3 |
31.20
32.85
32
|
2 tháng
(2024-07-22) |
-0.40 | -1.23% | 98,900 | -7,100 | -0.2 |
30.90
32.85
32
|
3 tháng
(2024-06-21) |
-2.45 | -7.11% | 206,100 | -11,507 | -0.4 |
30.90
34.60
32
|
6 tháng
(2024-03-25) |
-2.10 | -6.16% | 780,900 | 87,742 | 3.2 |
30.09
35.09
32
|
12 tháng
(2023-09-25) |
0.83 | 2.66% | 1,790,300 | 275,233 | 9.9 |
28.48
35.52
32
|
24 tháng
(2022-09-30) |
-0.20 | -0.62% | 3,895,800 | 457,754 | 14.9 |
21.84
35.52
32
|
36 tháng
(2021-10-05) |
7.18 | 28.91% | 6,570,800 | 363,728 | -0.2 |
21.84
43.66
32
|
60 tháng
(2019-10-16) |
21.53 | 205.65% | 13,776,480 | -2,449,290 | -52.9 |
7.92
43.66
32
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/04/2008 |
2.90
|
23,280 | 2.84 | 2.90 | 2.78 | 0 | 0 | 0 | |
16/04/2008 |
2.84
|
150 | 2.90 | 2.90 | 2.84 | 0 | 0 | 0 | |
11/04/2008 |
2.90
|
1,050 | 2.96 | 2.96 | 2.90 | 0 | 0 | 0 | |
10/04/2008 |
2.96
|
2,660 | 3.01 | 3.01 | 2.96 | 0 | 0 | 0 | |
09/04/2008 |
3.01
|
52,510 | 3.07 | 3.07 | 3.01 | 100 | 0 | 0 | |
08/04/2008 |
3.07
|
54,350 | 3.10 | 3.15 | 3.04 | 150 | 0 | 0 | |
07/04/2008 |
3.10
|
6,830 | 3.04 | 3.10 | 3.10 | 400 | 0 | 0 | |
04/04/2008 |
3.04
|
3,350 | 3.01 | 3.04 | 3.04 | 0 | 0 | 0 | |
03/04/2008 |
3.01
|
40 | 2.98 | 3.01 | 3.01 | 0 | 0 | 0 | |
02/04/2008 |
2.98
|
110 | 2.96 | 2.98 | 2.98 | 0 | 0 | 0 | |
01/04/2008 |
2.96
|
840 | 2.93 | 2.96 | 2.96 | 550 | 0 | 0 | |
31/03/2008 |
2.93
|
3,500 | 2.90 | 2.93 | 2.93 | 0 | 0 | 0 | |
28/03/2008 |
2.90
|
1,240 | 2.87 | 2.90 | 2.90 | 0 | 0 | 0 | |
27/03/2008 |
2.87
|
6,700 | 2.84 | 2.87 | 2.87 | 0 | 0 | 0 | |
26/03/2008 |
2.84
|
31,050 | 2.90 | 2.90 | 2.76 | 0 | 500 | 0 | |
25/03/2008 |
2.90
|
1,730 | 3.04 | 3.04 | 2.90 | 0 | 0 | 0 | |
24/03/2008 |
3.04
|
1,290 | 3.18 | 3.18 | 3.04 | 0 | 0 | 0 | |
21/03/2008 |
3.18
|
15,120 | 3.32 | 3.32 | 3.18 | 0 | 500 | 0 | |
20/03/2008 |
3.32
|
30,930 | 3.50 | 3.50 | 3.32 | 0 | 0 | 0 | |
19/03/2008 |
3.50
|
87,900 | 3.67 | 3.81 | 3.50 | 0 | 0 | 0 | |
18/03/2008 |
3.67
|
4,190 | 3.84 | 3.84 | 3.67 | 0 | 0 | 0 | |
17/03/2008 |
3.84
|
21,230 | 4.03 | 4.03 | 3.84 | 0 | 0 | 0 | |
14/03/2008 |
4.03
|
51,800 | 4.09 | 4.09 | 3.98 | 0 | 21,890 | 0 | |
13/03/2008 |
4.09
|
69,390 | 4.09 | 4.21 | 3.98 | 0 | 0 | 0 | |
12/03/2008 |
4.09
|
62,450 | 4.15 | 4.32 | 4.09 | 700 | 0 | 0 | |
11/03/2008 |
4.15
|
57,870 | 4.35 | 4.49 | 4.15 | 1,000 | 20,000 | 0 | |
10/03/2008 |
4.35
|
69,450 | 4.46 | 4.66 | 4.35 | 21,890 | 0 | 0 | |
07/03/2008 |
4.46
|
9,760 | 4.26 | 4.46 | 4.46 | 0 | 0 | 0 | |
06/03/2008 |
4.26
|
3,510 | 4.06 | 4.26 | 4.15 | 0 | 0 | 0 | |
05/03/2008 |
4.06
|
7,570 | 4.26 | 4.26 | 4.06 | 0 | 0 | 0 | |
04/03/2008 |
4.26
|
5,400 | 4.46 | 4.46 | 4.26 | 0 | 0 | 0 | |
03/03/2008 |
4.46
|
30,480 | 4.69 | 4.69 | 4.46 | 0 | 0 | 0 | |
29/02/2008 |
4.69
|
31,280 | 4.86 | 4.89 | 4.66 | 0 | 0 | 0 | |
28/02/2008 |
4.86
|
25,060 | 4.83 | 5.06 | 4.83 | 0 | 0 | 0 | |
27/02/2008 |
4.83
|
26,350 | 5.03 | 5.26 | 4.83 | 0 | 0 | 0 | |
26/02/2008 |
5.03
|
23,050 | 5.29 | 5.29 | 5.03 | 0 | 0 | 0 | |
25/02/2008 |
5.29
|
40,820 | 5.06 | 5.29 | 5.23 | 0 | 0 | 0 | |
22/02/2008 |
5.06
|
26,370 | 5.31 | 5.31 | 5.06 | 0 | 0 | 0 | |
21/02/2008 |
5.31
|
3,470 | 5.57 | 5.57 | 5.31 | 0 | 0 | 0 | |
20/02/2008 |
5.57
|
10,530 | 5.85 | 5.85 | 5.57 | 2,000 | 0 | 0 | |
19/02/2008 |
5.85
|
40,780 | 5.97 | 5.97 | 5.68 | 500 | 0 | 0 | |
18/02/2008 |
5.97
|
29,850 | 6.25 | 6.25 | 5.97 | 1,000 | 1,000 | 0 | |
15/02/2008 |
6.25
|
19,720 | 6.54 | 6.54 | 6.25 | 0 | 0 | 0 | |
14/02/2008 |
6.54
|
34,500 | 6.31 | 6.59 | 6.48 | 0 | 0 | 0 | |
13/02/2008 |
6.31
|
35,600 | 6.42 | 6.71 | 6.25 | 0 | 0 | 0 | |
12/02/2008 |
6.42
|
27,420 | 6.14 | 6.42 | 6.42 | 20 | 0 | 0 | |
01/02/2008 |
6.14
|
60 | 5.85 | 6.14 | 6.14 | 0 | 0 | 0 | |
31/01/2008 |
5.85
|
53,670 | 5.63 | 5.85 | 5.68 | 1,000 | 0 | 0 | |
30/01/2008 |
5.63
|
17,960 | 5.37 | 5.63 | 5.63 | 0 | 0 | 0 | |
29/01/2008 |
5.37
|
11,850 | 5.11 | 5.37 | 5.14 | 20 | 200 | 0 | |
28/01/2008 |
5.11
|
12,040 | 4.97 | 5.11 | 5.00 | 0 | 0 | 0 | |
25/01/2008 |
4.97
|
10,210 | 5.00 | 5.14 | 4.89 | 20 | 0 | 0 | |
24/01/2008 |
5.00
|
13,460 | 5.26 | 5.40 | 5.00 | 0 | 0 | 0 | |
23/01/2008 |
5.26
|
13,810 | 5.51 | 5.51 | 5.26 | 0 | 0 | 0 | |
22/01/2008 |
5.51
|
5,700 | 5.68 | 5.68 | 5.51 | 50 | 0 | 0 | |
21/01/2008 |
5.68
|
4,390 | 5.80 | 5.80 | 5.63 | 300 | 0 | 0 | |
18/01/2008 |
5.80
|
8,920 | 5.74 | 5.97 | 5.63 | 0 | 0 | 0 | |
17/01/2008 |
5.74
|
13,580 | 5.68 | 5.97 | 5.68 | 0 | 0 | 0 | |
16/01/2008 |
5.68
|
9,120 | 5.46 | 5.68 | 5.68 | 0 | 0 | 0 | |
15/01/2008 |
5.46
|
20,840 | 5.74 | 5.74 | 5.46 | 0 | 0 | 0 | |
14/01/2008 |
5.74
|
6,720 | 6.02 | 6.02 | 5.74 | 0 | 0 | 0 | |
11/01/2008 |
6.02
|
11,140 | 6.02 | 6.14 | 6.02 | 0 | 0 | 0 | |
10/01/2008 |
6.02
|
9,250 | 6.25 | 6.25 | 6.02 | 0 | 0 | 0 | |
09/01/2008 |
6.25
|
1,850 | 6.42 | 6.42 | 6.25 | 0 | 0 | 0 | |
08/01/2008 |
6.42
|
7,180 | 6.31 | 6.48 | 6.42 | 20 | 0 | 0 | |
07/01/2008 |
6.31
|
2,130 | 6.48 | 6.54 | 6.25 | 0 | 0 | 0 | |
04/01/2008 |
6.48
|
5,540 | 6.42 | 6.54 | 6.31 | 1,000 | 0 | 0 | |
03/01/2008 |
6.42
|
2,810 | 6.54 | 6.59 | 6.42 | 0 | 0 | 0 | |
02/01/2008 |
6.54
|
2,100 | 6.71 | 6.71 | 6.54 | 0 | 0 | 0 | |
28/12/2007 |
6.71
|
2,380 | 6.54 | 6.82 | 6.54 | 0 | 0 | 0 | |
27/12/2007 |
6.54
|
6,110 | 6.54 | 6.71 | 6.54 | 0 | 0 | 0 | |
26/12/2007 |
6.54
|
5,440 | 6.65 | 6.65 | 6.37 | 0 | 0 | 0 | |
25/12/2007 |
6.65
|
710 | 6.76 | 6.76 | 6.65 | 0 | 0 | 0 | |
24/12/2007 |
6.76
|
460 | 6.88 | 6.88 | 6.65 | 0 | 0 | 0 | |
21/12/2007 |
6.88
|
3,700 | 6.76 | 6.99 | 6.82 | 0 | 0 | 0 | |
20/12/2007 |
6.76
|
14,020 | 6.82 | 7.10 | 6.76 | 0 | 1,400 | 0 | |
19/12/2007 |
6.82
|
7,090 | 6.54 | 6.82 | 6.59 | 1,000 | 0 | 0 | |
18/12/2007 |
6.54
|
11,490 | 6.54 | 6.54 | 6.42 | 0 | 0 | 0 | |
17/12/2007 |
6.54
|
3,020 | 6.88 | 6.88 | 6.54 | 0 | 0 | 0 | |
14/12/2007 |
6.88
|
10,900 | 6.93 | 6.93 | 6.76 | 0 | 0 | 0 | |
13/12/2007 |
6.93
|
12,770 | 7.22 | 7.22 | 6.93 | 0 | 0 | 0 | |
12/12/2007 |
7.22
|
5,860 | 7.39 | 7.39 | 7.16 | 0 | 0 | 0 | |
11/12/2007 |
7.39
|
1,200 | 7.50 | 7.50 | 7.39 | 0 | 0 | 0 | |
10/12/2007 |
7.50
|
5,790 | 7.56 | 7.67 | 7.50 | 0 | 0 | 0 | |
07/12/2007 |
7.56
|
2,950 | 7.50 | 7.67 | 7.56 | 0 | 0 | 0 | |
06/12/2007 |
7.50
|
9,620 | 7.62 | 7.62 | 7.50 | 500 | 0 | 0 | |
05/12/2007 |
7.62
|
8,060 | 7.84 | 7.84 | 7.62 | 0 | 0 | 0 | |
04/12/2007 |
7.84
|
9,490 | 7.96 | 8.07 | 7.84 | 0 | 0 | 0 | |
03/12/2007 |
7.96
|
4,880 | 8.01 | 8.07 | 7.96 | 0 | 0 | 0 | |
30/11/2007 |
8.01
|
1,420 | 8.07 | 8.07 | 8.01 | 0 | 0 | 0 | |
29/11/2007 |
8.07
|
11,610 | 7.84 | 8.18 | 7.84 | 0 | 0 | 0 | |
28/11/2007 |
7.84
|
13,940 | 7.90 | 7.96 | 7.79 | 0 | 0 | 0 | |
27/11/2007 |
7.90
|
24,080 | 7.90 | 8.01 | 7.84 | 0 | 0 | 0 | |
26/11/2007 |
7.90
|
14,110 | 8.07 | 8.07 | 7.73 | 500 | 0 | 0 | |
23/11/2007 |
8.07
|
19,400 | 8.47 | 8.47 | 8.07 | 0 | 0 | 0 | |
22/11/2007 |
8.47
|
21,710 | 8.64 | 8.64 | 8.47 | 1,000 | 0 | 0 | |
21/11/2007 |
8.64
|
59,020 | 8.41 | 8.81 | 8.35 | 600 | 0 | 0 | |
20/11/2007: Quyền mua cổ phiếu: 1/1 Giá: 33 (Volume + 100%, Ratio=1) | |||||||||
20/11/2007 |
8.41
|
3,620 | 8.01 | 8.41 | 8.41 | 0 | 0 | 0 | |
19/11/2007 |
8.01
|
41,700 | 8.01 | 8.17 | 7.98 | 1,500 | 0 | 0 | |
16/11/2007 |
8.01
|
41,600 | 8.37 | 8.37 | 7.95 | 800 | 0 | 0 |