Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.01 | 0.24% | 1,134,900 | -9,400 | -0.0 |
4.17
4.36
4.20
|
2 tháng
(2024-07-22) |
-0.33 | -7.28% | 3,181,100 | -5,700 | -0.0 |
3.90
4.53
4.20
|
3 tháng
(2024-06-24) |
-0.49 | -10.45% | 4,709,000 | 32,495 | 0.1 |
3.90
4.70
4.20
|
6 tháng
(2024-03-25) |
-0.61 | -12.68% | 11,466,100 | 47,819 | 0.2 |
3.90
4.91
4.20
|
12 tháng
(2023-09-26) |
-0.29 | -6.46% | 29,387,500 | 62,817 | 0.3 |
3.90
5.08
4.20
|
24 tháng
(2022-10-03) |
-1.79 | -29.84% | 93,226,900 | 130,219 | 0.4 |
3.54
5.99
4.20
|
36 tháng
(2021-10-06) |
-7.51 | -64.14% | 246,335,900 | 329,965 | 1.9 |
3.54
14.57
4.20
|
60 tháng
(2019-10-17) |
1.89 | 81.50% | 587,125,688 | -1,924,986 | -17.9 |
1.95
14.57
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/11/2007 |
15.49
|
48,160 | 15.40 | 15.49 | 15.31 | 5,400 | 4,000 | 0 | |
16/11/2007 |
15.40
|
36,920 | 15.49 | 15.49 | 15.31 | 4,500 | 0 | 0 | |
15/11/2007 |
15.49
|
97,570 | 15.75 | 15.75 | 15.31 | 100 | 0 | 0 | |
14/11/2007 |
15.75
|
185,470 | 15.05 | 15.75 | 15.14 | 500 | 2,200 | 0 | |
13/11/2007 |
15.05
|
103,320 | 15.84 | 15.84 | 15.05 | 900 | 200 | 0 | |
12/11/2007 |
15.84
|
97,520 | 16.11 | 16.19 | 15.84 | 1,800 | 0 | 0 | |
09/11/2007 |
16.11
|
332,350 | 16.37 | 16.37 | 16.11 | 10,500 | 18,110 | 0 | |
08/11/2007 |
16.37
|
158,380 | 15.67 | 16.37 | 16.37 | 0 | 3,800 | 0 | |
07/11/2007 |
15.67
|
106,950 | 15.84 | 15.84 | 15.67 | 7,300 | 18,000 | 0 | |
06/11/2007 |
15.84
|
112,660 | 15.84 | 15.84 | 15.67 | 42,500 | 0 | 0 | |
05/11/2007 |
15.84
|
133,610 | 15.93 | 16.02 | 15.67 | 18,780 | 19,990 | 0 | |
02/11/2007 |
15.93
|
160,080 | 15.84 | 16.02 | 15.93 | 33,400 | 200 | 0 | |
01/11/2007 |
15.84
|
195,920 | 15.67 | 15.84 | 15.67 | 39,700 | 3,080 | 0 | |
31/10/2007 |
15.67
|
150,970 | 15.67 | 15.84 | 15.67 | 6,780 | 0 | 0 | |
30/10/2007 |
15.67
|
129,530 | 15.67 | 15.67 | 15.49 | 19,100 | 0 | 0 | |
29/10/2007 |
15.67
|
205,780 | 15.31 | 15.67 | 15.49 | 4,000 | 0 | 0 | |
26/10/2007 |
15.31
|
150,200 | 15.31 | 15.49 | 15.14 | 3,900 | 2,240 | 0 | |
25/10/2007 |
15.31
|
129,790 | 15.58 | 15.84 | 15.14 | 1,520 | 0 | 0 | |
24/10/2007 |
15.58
|
144,630 | 14.87 | 15.58 | 14.96 | 4,000 | 150 | 0 | |
23/10/2007 |
14.87
|
131,020 | 15.23 | 15.23 | 14.87 | 2,830 | 8,400 | 0 | |
22/10/2007 |
15.23
|
117,290 | 15.40 | 15.40 | 15.14 | 3,550 | 630 | 0 | |
19/10/2007 |
15.40
|
180,780 | 15.05 | 15.49 | 14.79 | 10,500 | 0 | 0 | |
18/10/2007 |
15.05
|
178,720 | 15.67 | 15.67 | 15.05 | 280 | 23,690 | 0 | |
17/10/2007 |
15.67
|
213,210 | 15.84 | 16.02 | 15.67 | 4,420 | 0 | 0 | |
16/10/2007 |
15.84
|
219,060 | 15.49 | 16.02 | 15.84 | 5,400 | 300 | 0 | |
15/10/2007 |
15.49
|
287,970 | 14.79 | 15.49 | 15.14 | 2,900 | 8,200 | 0 | |
12/10/2007 |
14.79
|
223,210 | 14.61 | 14.79 | 14.61 | 500 | 2,000 | 0 | |
11/10/2007 |
14.61
|
206,810 | 14.61 | 14.61 | 14.43 | 1,140 | 900 | 0 | |
10/10/2007 |
14.61
|
539,750 | 14.43 | 15.14 | 14.43 | 12,490 | 2,000 | 0 | |
09/10/2007 |
14.43
|
190,020 | 13.82 | 14.43 | 14.43 | 0 | 41,000 | 0 | |
08/10/2007 |
13.82
|
61,100 | 13.20 | 13.82 | 13.82 | 0 | 21,000 | 0 | |
05/10/2007 |
13.20
|
231,570 | 13.11 | 13.38 | 13.20 | 0 | 0 | 0 | |
04/10/2007 |
13.11
|
185,260 | 12.94 | 13.20 | 12.94 | 1,700 | 600 | 0 | |
03/10/2007 |
12.94
|
120,480 | 13.03 | 13.03 | 12.67 | 2,500 | 0 | 0 | |
02/10/2007 |
13.03
|
130,570 | 13.11 | 13.20 | 12.67 | 1,620 | 0 | 0 | |
01/10/2007 |
13.11
|
175,930 | 12.50 | 13.11 | 12.85 | 2,680 | 0 | 0 | |
28/09/2007 |
12.50
|
155,290 | 11.97 | 12.50 | 12.15 | 4,700 | 2,000 | 0 | |
27/09/2007 |
11.97
|
155,130 | 12.15 | 12.15 | 11.97 | 3,100 | 300 | 0 | |
26/09/2007 |
12.15
|
204,590 | 12.32 | 12.32 | 12.15 | 4,580 | 5,820 | 0 | |
25/09/2007 |
12.32
|
146,950 | 12.23 | 12.50 | 12.32 | 150 | 200 | 0 | |
24/09/2007 |
12.23
|
122,050 | 12.41 | 12.41 | 12.15 | 11,200 | 930 | 0 | |
21/09/2007 |
12.41
|
222,420 | 12.59 | 12.59 | 12.23 | 58,150 | 0 | 0 | |
20/09/2007 |
12.59
|
491,670 | 12.15 | 12.67 | 12.06 | 6,500 | 54,900 | 0 | |
19/09/2007 |
12.15
|
75,180 | 11.62 | 12.15 | 12.15 | 0 | 10,900 | 0 | |
18/09/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 25/2 (Volume + 8%, Ratio=0.08) Quyền mua cổ phiếu: 2/1 Giá: 20 (Volume + 50%, Ratio=0.50) | |||||||||
18/09/2007 |
11.62
|
8,910 | 11.14 | 11.62 | 11.62 | 0 | 0 | 0 | |
17/09/2007 |
11.14
|
293,570 | 10.95 | 11.20 | 11.08 | 4,970 | 25,000 | 0 | |
14/09/2007 |
10.95
|
210,050 | 10.89 | 11.02 | 10.89 | 6,300 | 11,000 | 0 | |
13/09/2007 |
10.89
|
117,100 | 10.77 | 11.02 | 10.83 | 5,100 | 0 | 0 | |
12/09/2007 |
10.77
|
184,670 | 11.08 | 11.08 | 10.77 | 10,720 | 17,430 | 0 | |
11/09/2007 |
11.08
|
144,720 | 11.33 | 11.33 | 11.08 | 6,300 | 1,300 | 0 | |
10/09/2007 |
11.33
|
130,460 | 11.26 | 11.39 | 11.26 | 7,040 | 12,000 | 0 | |
07/09/2007 |
11.26
|
180,370 | 11.14 | 11.39 | 11.14 | 28,790 | 7,050 | 0 | |
06/09/2007 |
11.14
|
253,000 | 10.65 | 11.14 | 10.65 | 22,100 | 0 | 0 | |
05/09/2007 |
10.65
|
76,970 | 10.77 | 10.83 | 10.65 | 9,540 | 0 | 0 | |
04/09/2007 |
10.77
|
77,150 | 10.58 | 10.77 | 10.65 | 4,100 | 50 | 0 | |
31/08/2007 |
10.58
|
66,480 | 10.65 | 10.65 | 10.46 | 1,430 | 200 | 0 | |
30/08/2007 |
10.65
|
89,980 | 10.77 | 10.89 | 10.65 | 2,700 | 0 | 0 | |
29/08/2007 |
10.77
|
518,810 | 10.58 | 11.08 | 10.09 | 20,160 | 30,800 | 0 | |
28/08/2007 |
10.58
|
69,260 | 10.09 | 10.58 | 10.58 | 0 | 0 | 0 | |
27/08/2007 |
10.09
|
35,030 | 10.21 | 10.21 | 10.09 | 2,610 | 4,200 | 0 | |
24/08/2007 |
10.21
|
43,870 | 9.96 | 10.21 | 10.03 | 5,020 | 0 | 0 | |
23/08/2007 |
9.96
|
23,220 | 9.96 | 9.96 | 9.90 | 0 | 0 | 0 | |
22/08/2007 |
9.96
|
30,700 | 10.03 | 10.03 | 9.96 | 300 | 2,000 | 0 | |
21/08/2007 |
10.03
|
32,620 | 10.09 | 10.09 | 10.03 | 1,800 | 600 | 0 | |
20/08/2007 |
10.09
|
29,410 | 9.96 | 10.09 | 9.96 | 900 | 0 | 0 | |
17/08/2007 |
9.96
|
82,600 | 10.03 | 10.03 | 9.90 | 1,990 | 5,000 | 0 | |
16/08/2007 |
10.03
|
54,470 | 10.15 | 10.15 | 10.03 | 1,200 | 5,000 | 0 | |
15/08/2007 |
10.15
|
32,490 | 10.21 | 10.21 | 10.09 | 3,000 | 0 | 0 | |
14/08/2007 |
10.21
|
19,000 | 10.15 | 10.27 | 10.15 | 850 | 0 | 0 | |
13/08/2007 |
10.15
|
42,680 | 10.27 | 10.27 | 10.03 | 7,100 | 19,800 | 0 | |
10/08/2007 |
10.27
|
53,120 | 10.40 | 10.40 | 10.15 | 13,900 | 0 | 0 | |
09/08/2007 |
10.40
|
107,120 | 10.21 | 10.40 | 10.21 | 14,760 | 0 | 0 | |
08/08/2007 |
10.21
|
77,700 | 10.15 | 10.21 | 10.15 | 11,210 | 0 | 0 | |
07/08/2007 |
10.15
|
47,400 | 10.03 | 10.15 | 10.03 | 5,650 | 0 | 0 | |
06/08/2007 |
10.03
|
31,300 | 10.03 | 10.27 | 10.03 | 1,540 | 0 | 0 | |
03/08/2007 |
10.03
|
71,450 | 10.15 | 10.15 | 9.90 | 7,190 | 3,300 | 0 | |
02/08/2007 |
10.15
|
80,700 | 10.46 | 10.46 | 10.15 | 9,100 | 1,200 | 0 | |
01/08/2007 |
10.46
|
60,760 | 10.15 | 10.65 | 10.27 | 2,920 | 1,400 | 0 | |
31/07/2007 |
10.15
|
94,450 | 10.40 | 10.40 | 9.90 | 30,220 | 2,200 | 0 | |
30/07/2007 |
10.40
|
49,270 | 10.52 | 10.52 | 10.40 | 50 | 0 | 0 | |
27/07/2007 |
10.52
|
124,710 | 10.40 | 10.52 | 10.40 | 3,130 | 0 | 0 | |
26/07/2007 |
10.40
|
149,780 | 10.46 | 10.58 | 10.40 | 5,650 | 0 | 0 | |
25/07/2007 |
10.46
|
187,400 | 10.58 | 10.77 | 10.46 | 11,420 | 4,000 | 0 | |
24/07/2007 |
10.58
|
321,180 | 11.14 | 11.14 | 10.58 | 29,300 | 2,500 | 0 | |
23/07/2007 |
11.14
|
58,460 | 10.65 | 11.14 | 11.14 | 0 | 0 | 0 | |
20/07/2007 |
10.65
|
68,880 | 10.15 | 10.65 | 10.65 | 0 | 200 | 0 | |
19/07/2007 |
10.15
|
78,380 | 9.72 | 10.15 | 10.15 | 2,000 | 0 | 0 | |
18/07/2007 |
9.72
|
38,620 | 9.84 | 9.90 | 9.72 | 1,800 | 0 | 0 | |
17/07/2007 |
9.84
|
30,980 | 9.72 | 9.90 | 9.78 | 0 | 0 | 0 | |
16/07/2007 |
9.72
|
37,460 | 9.96 | 9.96 | 9.72 | 1,900 | 210 | 0 | |
13/07/2007 |
9.96
|
58,590 | 9.66 | 9.96 | 9.66 | 0 | 400 | 0 | |
12/07/2007 |
9.66
|
59,650 | 9.84 | 9.90 | 9.66 | 5,000 | 0 | 0 | |
11/07/2007 |
9.84
|
71,230 | 9.78 | 9.90 | 9.84 | 3,850 | 0 | 0 | |
10/07/2007 |
9.78
|
61,490 | 9.53 | 9.78 | 9.53 | 3,800 | 7,000 | 0 | |
09/07/2007 |
9.53
|
46,320 | 9.53 | 9.66 | 9.41 | 4,280 | 0 | 0 | |
06/07/2007 |
9.53
|
31,620 | 9.28 | 9.53 | 9.22 | 2,200 | 0 | 0 | |
05/07/2007 |
9.28
|
55,120 | 9.53 | 9.53 | 9.28 | 2,350 | 3,200 | 0 | |
04/07/2007 |
9.53
|
26,580 | 9.10 | 9.53 | 9.53 | 0 | 500 | 0 | |
03/07/2007 |
9.10
|
117,550 | 9.47 | 9.47 | 9.10 | 350 | 30,000 | 0 | |
02/07/2007 |
9.47
|
81,280 | 9.96 | 9.96 | 9.47 | 900 | 1,000 | 0 |