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) |
-1.60 | -16.84% | 866,900 | -400 | 0.0 |
6
9.50
8.60
|
2 tháng
(2024-07-22) |
-7.80 | -49.68% | 1,720,400 | -1,400 | -0.0 |
6
16.90
8.60
|
3 tháng
(2024-06-21) |
-11.90 | -60.10% | 2,212,800 | -1,500 | -0.0 |
6
20.20
8.60
|
6 tháng
(2024-03-25) |
-19 | -70.63% | 7,888,900 | -18,600 | -0.4 |
6
26.90
8.60
|
12 tháng
(2023-09-25) |
4.10 | 107.89% | 20,634,900 | -51,185 | -0.9 |
3.50
34.70
8.60
|
24 tháng
(2022-09-30) |
4 | 102.56% | 22,493,240 | -39,634 | -0.9 |
2.80
34.70
8.60
|
36 tháng
(2021-10-05) |
4.10 | 107.89% | 28,476,552 | -26,790 | -0.8 |
2.80
34.70
8.60
|
60 tháng
(2019-10-16) |
5.10 | 182.14% | 34,544,586 | -58,288 | -0.8 |
1.50
34.70
8.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/11/2007 |
38.74
|
8,200 | 38.81 | 40.55 | 38.44 | 0 | 0 | 0 | |
15/11/2007: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
15/11/2007 |
38.81
|
5,900 | 37.93 | 39.34 | 36.18 | 0 | 0 | 0 | |
14/11/2007 |
37.93
|
42,200 | 34.65 | 37.93 | 31.21 | 0 | 0 | 0 | |
13/11/2007 |
34.65
|
1,500 | 37.40 | 37.40 | 34.65 | 0 | 0 | 0 | |
12/11/2007 |
37.40
|
7,900 | 40.36 | 42.56 | 36.75 | 500 | 0 | 0 | |
09/11/2007 |
40.36
|
26,400 | 40.36 | 41.97 | 37.67 | 1,500 | 0 | 0 | |
08/11/2007 |
40.36
|
6,500 | 40.89 | 41.97 | 40.36 | 1,000 | 0 | 0 | |
07/11/2007 |
40.89
|
15,000 | 41.70 | 42.51 | 39.82 | 0 | 0 | 0 | |
06/11/2007 |
41.70
|
30,200 | 39.55 | 44.12 | 40.36 | 0 | 0 | 0 | |
05/11/2007 |
39.55
|
33,300 | 36.59 | 41.06 | 37.13 | 0 | 0 | 0 | |
02/11/2007 |
36.59
|
4,800 | 36.59 | 38.20 | 35.51 | 0 | 0 | 0 | |
01/11/2007 |
36.59
|
8,000 | 34.17 | 36.86 | 34.92 | 0 | 0 | 0 | |
31/10/2007 |
34.17
|
2,000 | 37.67 | 37.67 | 32.77 | 0 | 0 | 0 | |
30/10/2007 |
37.67
|
3,300 | 36.05 | 37.67 | 33.84 | 400 | 0 | 0 | |
29/10/2007 |
36.05
|
5,700 | 38.74 | 38.74 | 36.05 | 0 | 0 | 0 | |
26/10/2007 |
38.74
|
13,600 | 35.51 | 39.06 | 37.13 | 0 | 0 | 0 | |
25/10/2007 |
35.51
|
22,400 | 34.71 | 37.18 | 34.44 | 0 | 0 | 0 | |
24/10/2007 |
34.71
|
11,000 | 33.36 | 34.71 | 33.36 | 0 | 0 | 0 | |
23/10/2007 |
33.36
|
6,200 | 34.97 | 34.97 | 33.36 | 0 | 0 | 0 | |
22/10/2007 |
34.97
|
9,100 | 33.36 | 35.67 | 32.28 | 0 | 2,000 | 0 | |
19/10/2007 |
33.36
|
10,000 | 32.61 | 33.36 | 29.59 | 0 | 0 | 0 | |
18/10/2007 |
32.61
|
4,200 | 34.44 | 34.44 | 32.61 | 0 | 0 | 0 | |
17/10/2007 |
34.44
|
10,900 | 33.25 | 36.43 | 34.44 | 2,000 | 1,000 | 0 | |
16/10/2007 |
33.25
|
26,700 | 30.67 | 33.25 | 32.28 | 0 | 0 | 0 | |
15/10/2007 |
30.67
|
6,400 | 27.71 | 31.53 | 29.33 | 0 | 0 | 0 | |
12/10/2007 |
27.71
|
3,700 | 27.71 | 30.67 | 27.71 | 0 | 0 | 0 | |
11/10/2007 |
27.71
|
8,100 | 28.52 | 28.79 | 26.90 | 0 | 0 | 0 | |
10/10/2007 |
28.52
|
1,800 | 28.46 | 28.52 | 26.90 | 0 | 0 | 0 | |
09/10/2007 |
28.46
|
10,600 | 28.52 | 29.59 | 27.71 | 0 | 0 | 0 | |
08/10/2007 |
28.52
|
16,000 | 26.10 | 28.89 | 26.37 | 0 | 0 | 0 | |
05/10/2007 |
26.10
|
5,400 | 26.10 | 26.90 | 26.04 | 0 | 0 | 0 | |
04/10/2007 |
26.10
|
7,600 | 25.29 | 26.37 | 25.77 | 0 | 0 | 0 | |
03/10/2007 |
25.29
|
6,100 | 24.21 | 25.83 | 24.21 | 0 | 0 | 0 | |
02/10/2007 |
24.21
|
6,900 | 23.68 | 24.97 | 21.52 | 0 | 0 | 0 | |
01/10/2007 |
23.68
|
16,000 | 21.52 | 23.68 | 21.52 | 0 | 0 | 0 | |
28/09/2007 |
21.52
|
2,100 | 21.74 | 21.74 | 21.52 | 0 | 0 | 0 | |
27/09/2007 |
21.74
|
2,000 | 22.01 | 22.01 | 21.74 | 0 | 0 | 0 | |
26/09/2007 |
22.01
|
3,000 | 22.33 | 22.33 | 22.01 | 0 | 0 | 0 | |
25/09/2007 |
22.33
|
0 | 22.22 | 22.33 | 22.33 | 0 | 0 | 0 | |
24/09/2007 |
22.22
|
300 | 21.52 | 22.60 | 22.22 | 0 | 0 | 0 | |
21/09/2007 |
21.52
|
4,300 | 22.33 | 22.33 | 21.52 | 0 | 0 | 0 | |
20/09/2007 |
22.33
|
1,600 | 20.45 | 22.33 | 20.98 | 1,600 | 0 | 0 | |
19/09/2007 |
20.45
|
3,000 | 19.91 | 20.45 | 20.45 | 0 | 0 | 0 | |
18/09/2007 |
19.91
|
1,000 | 18.40 | 19.91 | 19.91 | 0 | 0 | 0 | |
17/09/2007 |
18.40
|
700 | 20.39 | 20.39 | 18.40 | 0 | 0 | 0 | |
14/09/2007 |
20.39
|
0 | 20.45 | 20.39 | 20.39 | 0 | 0 | 0 | |
13/09/2007 |
20.45
|
2,200 | 20.18 | 20.45 | 20.39 | 0 | 0 | 0 | |
12/09/2007 |
20.18
|
2,600 | 19.91 | 20.18 | 20.18 | 0 | 0 | 0 | |
11/09/2007 |
19.91
|
1,000 | 19.85 | 19.91 | 19.91 | 0 | 0 | 0 | |
10/09/2007 |
19.85
|
800 | 20.39 | 20.39 | 19.85 | 0 | 0 | 0 | |
07/09/2007 |
20.39
|
200 | 22.33 | 22.33 | 20.39 | 0 | 0 | 0 | |
06/09/2007 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
05/09/2007 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
04/09/2007 |
22.33
|
0 | 22.33 | 22.33 | 22.33 | 0 | 0 | 0 | |
31/08/2007 |
22.33
|
1,000 | 22.60 | 22.60 | 22.33 | 0 | 0 | 0 | |
30/08/2007 |
22.60
|
1,000 | 23.68 | 23.68 | 22.60 | 0 | 0 | 0 | |
29/08/2007 |
23.68
|
100 | 22.06 | 23.68 | 23.68 | 0 | 0 | 0 | |
28/08/2007 |
22.06
|
0 | 22.06 | 22.06 | 22.06 | 0 | 0 | 0 | |
27/08/2007 |
22.06
|
1,500 | 21.36 | 22.06 | 22.06 | 0 | 0 | 0 | |
24/08/2007 |
21.36
|
4,700 | 19.42 | 21.36 | 20.45 | 0 | 0 | 0 | |
23/08/2007 |
19.42
|
0 | 19.42 | 19.42 | 19.42 | 0 | 0 | 0 | |
22/08/2007 |
19.42
|
100 | 17.70 | 19.42 | 19.42 | 0 | 0 | 0 | |
21/08/2007 |
17.70
|
200 | 19.64 | 19.64 | 17.70 | 0 | 0 | 0 | |
20/08/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17 (Volume + 17%, Ratio=0.17) Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
20/08/2007 |
19.64
|
0 | 22.56 | 19.64 | 19.64 | 0 | 0 | 0 | |
17/08/2007 |
22.55
|
2,200 | 22.90 | 22.90 | 22.55 | 0 | 0 | 0 | |
16/08/2007 |
22.90
|
300 | 24.25 | 24.25 | 22.90 | 0 | 0 | 0 | |
15/08/2007 |
24.25
|
500 | 24.29 | 24.29 | 24.25 | 0 | 0 | 0 | |
14/08/2007 |
24.29
|
100 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
13/08/2007 |
24.29
|
100 | 26.02 | 26.02 | 24.29 | 0 | 0 | 0 | |
10/08/2007 |
26.02
|
0 | 26.02 | 26.02 | 26.02 | 0 | 0 | 0 | |
09/08/2007 |
26.02
|
2,000 | 25.92 | 26.02 | 26.02 | 0 | 0 | 0 | |
08/08/2007 |
25.92
|
100 | 23.59 | 25.92 | 25.92 | 0 | 0 | 0 | |
07/08/2007 |
23.59
|
100 | 23.25 | 23.59 | 23.59 | 0 | 0 | 0 | |
06/08/2007 |
23.25
|
100 | 25.68 | 25.68 | 23.25 | 0 | 0 | 0 | |
03/08/2007 |
25.68
|
0 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
02/08/2007 |
25.68
|
0 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
01/08/2007 |
25.68
|
0 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
31/07/2007 |
25.68
|
0 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
30/07/2007 |
25.68
|
0 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
27/07/2007 |
25.68
|
0 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
26/07/2007 |
25.68
|
0 | 25.68 | 25.68 | 25.68 | 0 | 0 | 0 | |
25/07/2007 |
25.68
|
500 | 27.62 | 27.62 | 25.68 | 0 | 0 | 0 | |
24/07/2007 |
27.62
|
0 | 27.76 | 27.62 | 27.62 | 0 | 0 | 0 | |
23/07/2007 |
27.76
|
1,000 | 26.37 | 27.76 | 27.06 | 0 | 0 | 0 | |
20/07/2007 |
26.37
|
100 | 24.91 | 26.37 | 26.37 | 0 | 0 | 0 | |
19/07/2007 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
18/07/2007 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
17/07/2007 |
24.91
|
0 | 24.91 | 24.91 | 24.91 | 0 | 0 | 0 | |
16/07/2007 |
24.91
|
0 | 24.29 | 24.91 | 24.91 | 0 | 0 | 0 | |
13/07/2007 |
24.29
|
900 | 25.64 | 25.68 | 24.29 | 0 | 0 | 0 | |
12/07/2007 |
25.64
|
100 | 23.94 | 25.64 | 25.64 | 0 | 0 | 0 | |
11/07/2007 |
23.94
|
200 | 24.01 | 24.01 | 23.94 | 0 | 0 | 0 | |
10/07/2007 |
24.01
|
0 | 23.94 | 24.01 | 24.01 | 0 | 0 | 0 | |
09/07/2007 |
23.94
|
2,500 | 24.29 | 24.29 | 23.94 | 0 | 0 | 0 | |
06/07/2007 |
24.29
|
100 | 24.43 | 24.43 | 24.29 | 0 | 0 | 0 | |
05/07/2007 |
24.43
|
0 | 25.33 | 24.43 | 24.43 | 0 | 0 | 0 | |
04/07/2007 |
25.33
|
2,500 | 24.29 | 25.33 | 23.25 | 0 | 0 | 0 | |
03/07/2007 |
24.29
|
200 | 24.29 | 24.29 | 21.86 | 0 | 0 | 0 | |
02/07/2007 |
24.29
|
100 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 | |
29/06/2007 |
24.29
|
0 | 24.29 | 24.29 | 24.29 | 0 | 0 | 0 |