| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
-0.10 | -0.85% | 10,901,716 | 0 | 0 |
11.60
12.40
11.60
|
|
2 tháng
(2024-09-23) |
0.10 | 0.87% | 15,323,934 | -118 | -0.0 |
11.50
12.40
11.60
|
|
3 tháng
(2024-08-23) |
-0.30 | -2.52% | 16,472,119 | -10,158 | -0.1 |
11.30
12.40
11.60
|
|
6 tháng
(2024-05-27) |
-1.52 | -11.57% | 41,326,525 | -18,298 | -0.2 |
11.10
14.76
11.60
|
|
12 tháng
(2023-11-27) |
-0.17 | -1.42% | 96,744,140 | -298,517 | -3.8 |
11.10
14.76
11.60
|
|
24 tháng
(2022-12-02) |
4.49 | 63.19% | 134,440,964 | -334,241 | -4.1 |
6.64
14.76
11.60
|
|
36 tháng
(2021-12-07) |
-5.35 | -31.57% | 166,496,028 | -396,596 | -5.0 |
5.31
18.67
11.60
|
|
60 tháng
(2019-12-18) |
2.77 | 31.42% | 285,675,972 | -9,754,255 | -144.6 |
5.31
21.09
11.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/01/2008 |
3.22
|
17,980 | 3.29 | 3.44 | 3.13 | 0 | 0 | 0 | |
| 14/01/2008 |
3.29
|
38,400 | 3.14 | 3.29 | 2.98 | 0 | 5,000 | 0 | |
| 11/01/2008 |
3.14
|
2,870 | 3.18 | 3.22 | 3.14 | 0 | 0 | 0 | |
| 10/01/2008 |
3.18
|
36,400 | 3.27 | 3.27 | 3.11 | 0 | 5,000 | 0 | |
| 09/01/2008 |
3.27
|
54,630 | 3.44 | 3.44 | 3.27 | 0 | 0 | 0 | |
| 08/01/2008 |
3.44
|
10,100 | 3.51 | 3.51 | 3.44 | 0 | 0 | 0 | |
| 07/01/2008 |
3.51
|
12,910 | 3.51 | 3.51 | 3.34 | 0 | 0 | 0 | |
| 04/01/2008 |
3.51
|
10,800 | 3.51 | 3.51 | 3.44 | 600 | 3,000 | 0 | |
| 03/01/2008 |
3.51
|
7,920 | 3.51 | 3.51 | 3.37 | 0 | 0 | 0 | |
| 02/01/2008 |
3.51
|
6,750 | 3.66 | 3.66 | 3.49 | 0 | 0 | 0 | |
| 28/12/2007 |
3.66
|
11,000 | 3.49 | 3.66 | 3.44 | 0 | 0 | 0 | |
| 27/12/2007 |
3.49
|
16,960 | 3.60 | 3.60 | 3.48 | 0 | 0 | 0 | |
| 26/12/2007 |
3.60
|
9,860 | 3.66 | 3.66 | 3.59 | 0 | 0 | 0 | |
| 25/12/2007 |
3.66
|
5,440 | 3.66 | 3.66 | 3.60 | 0 | 0 | 0 | |
| 24/12/2007 |
3.66
|
6,950 | 3.74 | 3.74 | 3.66 | 0 | 0 | 0 | |
| 21/12/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
| 21/12/2007 |
3.74
|
15,320 | 3.84 | 3.84 | 3.74 | 0 | 0 | 0 | |
| 20/12/2007 |
3.84
|
77,240 | 3.79 | 3.84 | 3.71 | 0 | 2,000 | 0 | |
| 19/12/2007 |
3.79
|
44,400 | 3.74 | 3.81 | 3.74 | 300 | 0 | 0 | |
| 18/12/2007 |
3.74
|
32,250 | 3.59 | 3.74 | 3.46 | 0 | 0 | 0 | |
| 17/12/2007 |
3.59
|
15,910 | 3.71 | 3.74 | 3.59 | 0 | 0 | 0 | |
| 14/12/2007 |
3.71
|
21,400 | 3.69 | 3.79 | 3.69 | 5,000 | 0 | 0 | |
| 13/12/2007 |
3.69
|
39,500 | 3.66 | 3.74 | 3.66 | 2,000 | 1,000 | 0 | |
| 12/12/2007 |
3.66
|
33,470 | 3.64 | 3.79 | 3.64 | 500 | 0 | 0 | |
| 11/12/2007 |
3.64
|
28,320 | 3.79 | 3.81 | 3.64 | 10,000 | 9,720 | 0 | |
| 10/12/2007 |
3.79
|
14,670 | 3.94 | 3.94 | 3.79 | 0 | 150 | 0 | |
| 07/12/2007 |
3.94
|
23,530 | 3.96 | 3.96 | 3.91 | 1,000 | 0 | 0 | |
| 06/12/2007 |
3.96
|
39,750 | 3.91 | 3.96 | 3.89 | 0 | 0 | 0 | |
| 05/12/2007 |
3.91
|
38,810 | 3.94 | 3.94 | 3.86 | 4,000 | 0 | 0 | |
| 04/12/2007 |
3.94
|
34,900 | 4.04 | 4.04 | 3.94 | 4,000 | 1,000 | 0 | |
| 03/12/2007 |
4.04
|
50,160 | 3.89 | 4.04 | 3.89 | 0 | 0 | 0 | |
| 30/11/2007 |
3.89
|
39,870 | 3.94 | 3.94 | 3.84 | 3,500 | 0 | 0 | |
| 29/11/2007 |
3.94
|
55,710 | 3.86 | 3.94 | 3.79 | 0 | 600 | 0 | |
| 28/11/2007 |
3.86
|
25,870 | 3.89 | 3.89 | 3.86 | 0 | 0 | 0 | |
| 27/11/2007 |
3.89
|
42,680 | 3.89 | 3.99 | 3.86 | 0 | 0 | 0 | |
| 26/11/2007 |
3.89
|
73,240 | 3.74 | 3.89 | 3.81 | 0 | 1,000 | 0 | |
| 23/11/2007 |
3.74
|
67,180 | 3.64 | 3.74 | 3.66 | 1,000 | 0 | 0 | |
| 22/11/2007 |
3.64
|
52,580 | 3.64 | 3.71 | 3.64 | 0 | 0 | 0 | |
| 21/11/2007 |
3.64
|
29,650 | 3.64 | 3.64 | 3.49 | 0 | 0 | 0 | |
| 20/11/2007 |
3.64
|
20,350 | 3.66 | 3.66 | 3.59 | 0 | 2,000 | 0 | |
| 19/11/2007 |
3.66
|
13,900 | 3.61 | 3.66 | 3.54 | 0 | 200 | 0 | |
| 16/11/2007 |
3.61
|
23,500 | 3.56 | 3.64 | 3.54 | 0 | 0 | 0 | |
| 15/11/2007 |
3.56
|
33,860 | 3.69 | 3.69 | 3.54 | 0 | 540 | 0 | |
| 14/11/2007 |
3.69
|
85,360 | 3.51 | 3.69 | 3.59 | 0 | 200 | 0 | |
| 13/11/2007 |
3.51
|
48,050 | 3.69 | 3.69 | 3.51 | 0 | 460 | 0 | |
| 12/11/2007 |
3.69
|
60,750 | 3.84 | 3.84 | 3.69 | 250 | 0 | 0 | |
| 09/11/2007 |
3.84
|
63,490 | 3.66 | 3.84 | 3.59 | 0 | 0 | 0 | |
| 08/11/2007 |
3.66
|
64,500 | 3.64 | 3.71 | 3.66 | 0 | 0 | 0 | |
| 07/11/2007 |
3.64
|
45,490 | 3.59 | 3.66 | 3.61 | 1,000 | 0 | 0 | |
| 06/11/2007 |
3.59
|
36,960 | 3.64 | 3.64 | 3.59 | 0 | 0 | 0 | |
| 05/11/2007 |
3.64
|
68,470 | 3.66 | 3.69 | 3.54 | 50 | 0 | 0 | |
| 02/11/2007 |
3.66
|
55,000 | 3.59 | 3.74 | 3.64 | 500 | 0 | 0 | |
| 01/11/2007 |
3.59
|
52,370 | 3.46 | 3.59 | 3.54 | 0 | 50 | 0 | |
| 31/10/2007 |
3.46
|
54,930 | 3.54 | 3.54 | 3.46 | 0 | 0 | 0 | |
| 30/10/2007 |
3.54
|
106,030 | 3.71 | 3.71 | 3.54 | 0 | 4,450 | 0 | |
| 29/10/2007 |
3.71
|
70,260 | 3.54 | 3.71 | 3.69 | 0 | 1,000 | 0 | |
| 26/10/2007 |
3.54
|
87,200 | 3.49 | 3.59 | 3.49 | 0 | 4,500 | 0 | |
| 25/10/2007 |
3.49
|
156,390 | 3.34 | 3.49 | 3.29 | 0 | 4,870 | 0 | |
| 24/10/2007 |
3.34
|
118,020 | 3.19 | 3.34 | 3.24 | 9,720 | 320 | 0 | |
| 23/10/2007 |
3.19
|
47,200 | 3.14 | 3.19 | 3.14 | 500 | 1,100 | 0 | |
| 22/10/2007 |
3.14
|
34,060 | 3.12 | 3.17 | 3.12 | 1,700 | 0 | 0 | |
| 19/10/2007 |
3.12
|
32,420 | 3.07 | 3.17 | 3.02 | 8,770 | 1,320 | 0 | |
| 18/10/2007 |
3.07
|
40,400 | 3.14 | 3.14 | 3.04 | 0 | 13,530 | 0 | |
| 17/10/2007 |
3.14
|
25,980 | 3.17 | 3.19 | 3.09 | 2,000 | 0 | 0 | |
| 16/10/2007 |
3.17
|
61,780 | 3.17 | 3.19 | 3.17 | 500 | 0 | 0 | |
| 15/10/2007 |
3.17
|
64,870 | 3.02 | 3.17 | 3.04 | 7,140 | 0 | 0 | |
| 12/10/2007 |
3.02
|
32,870 | 2.99 | 3.04 | 2.99 | 4,000 | 0 | 0 | |
| 11/10/2007 |
2.99
|
30,560 | 2.97 | 3.02 | 2.97 | 0 | 0 | 0 | |
| 10/10/2007 |
2.97
|
69,080 | 3.04 | 3.04 | 2.97 | 1,000 | 1,000 | 0 | |
| 09/10/2007 |
3.04
|
21,400 | 3.04 | 3.04 | 2.97 | 0 | 990 | 0 | |
| 08/10/2007 |
3.04
|
24,360 | 3.04 | 3.04 | 2.94 | 0 | 0 | 0 | |
| 05/10/2007 |
3.04
|
19,250 | 3.04 | 3.04 | 2.99 | 0 | 0 | 0 | |
| 04/10/2007 |
3.04
|
40,790 | 2.99 | 3.07 | 3.02 | 9,730 | 0 | 0 | |
| 03/10/2007 |
2.99
|
79,570 | 2.89 | 2.99 | 2.79 | 1,000 | 0 | 0 | |
| 02/10/2007 |
2.89
|
84,820 | 3.04 | 3.04 | 2.89 | 0 | 0 | 0 | |
| 01/10/2007 |
3.04
|
55,680 | 3.14 | 3.14 | 3.04 | 100 | 0 | 0 | |
| 28/09/2007 |
3.14
|
104,420 | 3.12 | 3.19 | 3.09 | 2,000 | 0 | 0 | |
| 27/09/2007 |
3.12
|
219,060 | 3.02 | 3.17 | 3.04 | 0 | 0 | 0 | |
| 26/09/2007 |
3.02
|
24,430 | 2.89 | 3.02 | 3.02 | 0 | 0 | 0 | |
| 25/09/2007 |
2.89
|
8,080 | 2.77 | 2.89 | 2.89 | 0 | 0 | 0 | |
| 24/09/2007 |
2.77
|
25,880 | 2.64 | 2.77 | 2.77 | 200 | 200 | 0 | |
| 21/09/2007 |
2.64
|
74,410 | 2.59 | 2.64 | 2.59 | 1,250 | 0 | 0 | |
| 20/09/2007 |
2.59
|
83,190 | 2.52 | 2.64 | 2.59 | 0 | 200 | 0 | |
| 19/09/2007 |
2.52
|
22,240 | 2.41 | 2.52 | 2.52 | 0 | 200 | 0 | |
| 18/09/2007 |
2.41
|
64,720 | 2.29 | 2.41 | 2.34 | 0 | 900 | 0 | |
| 17/09/2007 |
2.29
|
33,490 | 2.26 | 2.32 | 2.29 | 0 | 0 | 0 | |
| 14/09/2007 |
2.26
|
27,470 | 2.22 | 2.27 | 2.24 | 0 | 1,000 | 0 | |
| 13/09/2007 |
2.22
|
12,890 | 2.24 | 2.24 | 2.16 | 990 | 0 | 0 | |
| 12/09/2007 |
2.24
|
39,090 | 2.29 | 2.37 | 2.24 | 0 | 0 | 0 | |
| 11/09/2007 |
2.29
|
44,860 | 2.19 | 2.29 | 2.27 | 1,000 | 200 | 0 | |
| 10/09/2007 |
2.19
|
31,670 | 2.12 | 2.19 | 2.14 | 0 | 0 | 0 | |
| 07/09/2007 |
2.12
|
11,580 | 2.12 | 2.12 | 2.11 | 0 | 0 | 0 | |
| 06/09/2007 |
2.12
|
28,390 | 2.09 | 2.12 | 2.07 | 0 | 0 | 0 | |
| 05/09/2007 |
2.09
|
21,940 | 1.99 | 2.09 | 2.04 | 0 | 0 | 0 | |
| 04/09/2007 |
1.99
|
4,650 | 1.99 | 2.02 | 1.99 | 0 | 0 | 0 | |
| 31/08/2007 |
1.99
|
6,300 | 1.99 | 1.99 | 1.99 | 0 | 0 | 0 | |
| 30/08/2007 |
1.99
|
2,960 | 1.99 | 1.99 | 1.97 | 0 | 0 | 0 | |
| 29/08/2007 |
1.99
|
3,060 | 1.98 | 1.99 | 1.97 | 0 | 0 | 0 | |
| 28/08/2007 |
1.98
|
3,040 | 1.99 | 1.99 | 1.98 | 0 | 0 | 0 | |
| 27/08/2007 |
1.99
|
10,000 | 1.99 | 2.04 | 1.99 | 0 | 0 | 0 | |
| 24/08/2007 |
1.99
|
24,700 | 1.99 | 2.00 | 1.99 | 0 | 0 | 0 | |