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) |
-0.20 | -0.70% | 69,300 | -100 | -0.0 |
28
28.50
28
|
2 tháng
(2024-07-22) |
0.20 | 0.71% | 191,900 | 0 | 0.0 |
27.90
31
28
|
3 tháng
(2024-06-21) |
0.30 | 1.07% | 331,200 | -1,200 | -0.0 |
27.90
31
28
|
6 tháng
(2024-03-25) |
-7.25 | -20.39% | 993,400 | -400 | -0.0 |
27.20
35.55
28
|
12 tháng
(2023-09-25) |
-6.70 | -19.14% | 1,040,600 | -300 | -0.0 |
27.20
42.55
28
|
24 tháng
(2022-09-30) |
7.80 | 38.05% | 1,139,400 | -319 | -0.4 |
12.65
42.55
28
|
36 tháng
(2021-10-05) |
3.08 | 12.23% | 1,519,100 | -5,219 | -1.5 |
12.65
42.55
28
|
60 tháng
(2019-10-16) |
13.88 | 96.26% | 2,766,100 | -5,689 | -1.5 |
9.04
42.55
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/11/2007 |
10.28
|
15,990 | 10.28 | 10.28 | 9.98 | 0 | 0 | 0 | |
02/11/2007 |
10.28
|
24,240 | 10.28 | 10.28 | 9.92 | 0 | 0 | 0 | |
01/11/2007 |
10.28
|
16,790 | 10.48 | 10.48 | 9.98 | 0 | 0 | 0 | |
31/10/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07) Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20) | |||||||||
31/10/2007 |
10.48
|
78,820 | 10.13 | 10.58 | 9.70 | 0 | 6,110 | 0 | |
30/10/2007 |
10.13
|
37,520 | 10.62 | 10.62 | 10.13 | 200 | 0 | 0 | |
29/10/2007 |
10.62
|
19,180 | 11.11 | 11.11 | 10.62 | 0 | 0 | 0 | |
26/10/2007 |
11.11
|
7,020 | 11.35 | 11.35 | 11.11 | 100 | 0 | 0 | |
25/10/2007 |
11.35
|
22,360 | 11.11 | 11.51 | 11.19 | 5,860 | 0 | 0 | |
24/10/2007 |
11.11
|
16,360 | 10.62 | 11.11 | 10.70 | 0 | 0 | 0 | |
23/10/2007 |
10.62
|
9,110 | 11.03 | 11.03 | 10.62 | 0 | 0 | 0 | |
22/10/2007 |
11.03
|
15,200 | 10.86 | 11.35 | 10.70 | 0 | 0 | 0 | |
19/10/2007 |
10.86
|
8,380 | 11.35 | 11.35 | 10.86 | 0 | 0 | 0 | |
18/10/2007 |
11.35
|
27,070 | 11.19 | 11.35 | 10.70 | 0 | 0 | 0 | |
17/10/2007 |
11.19
|
35,300 | 11.19 | 11.67 | 11.19 | 0 | 0 | 0 | |
16/10/2007 |
11.19
|
43,790 | 10.70 | 11.19 | 11.03 | 0 | 0 | 0 | |
15/10/2007 |
10.70
|
22,480 | 10.22 | 10.70 | 10.70 | 0 | 0 | 0 | |
12/10/2007 |
10.22
|
12,350 | 9.73 | 10.22 | 9.89 | 10,730 | 0 | 0 | |
11/10/2007 |
9.73
|
19,420 | 9.81 | 9.89 | 9.32 | 0 | 0 | 0 | |
10/10/2007 |
9.81
|
35,700 | 9.40 | 9.81 | 9.57 | 300 | 0 | 0 | |
09/10/2007 |
9.40
|
28,640 | 9.00 | 9.40 | 9.40 | 250 | 0 | 0 | |
08/10/2007 |
9.00
|
4,510 | 8.59 | 9.00 | 9.00 | 0 | 0 | 0 | |
05/10/2007 |
8.59
|
13,590 | 8.59 | 8.68 | 8.43 | 0 | 0 | 0 | |
04/10/2007 |
8.59
|
14,710 | 8.59 | 8.92 | 8.59 | 0 | 0 | 0 | |
03/10/2007 |
8.59
|
14,420 | 8.59 | 8.76 | 8.51 | 1,000 | 0 | 0 | |
02/10/2007 |
8.59
|
10,860 | 8.92 | 8.92 | 8.51 | 0 | 0 | 0 | |
01/10/2007 |
8.92
|
17,650 | 8.68 | 9.08 | 8.76 | 0 | 0 | 0 | |
28/09/2007 |
8.68
|
16,420 | 8.27 | 8.68 | 8.35 | 60 | 0 | 0 | |
27/09/2007 |
8.27
|
18,150 | 7.88 | 8.27 | 8.11 | 0 | 500 | 0 | |
26/09/2007 |
7.88
|
7,200 | 8.27 | 8.27 | 7.88 | 0 | 0 | 0 | |
25/09/2007 |
8.27
|
13,680 | 8.27 | 8.27 | 8.27 | 0 | 0 | 0 | |
24/09/2007 |
8.27
|
7,900 | 8.11 | 8.27 | 8.11 | 0 | 0 | 0 | |
21/09/2007 |
8.11
|
5,600 | 8.27 | 8.27 | 8.11 | 0 | 0 | 0 | |
20/09/2007 |
8.27
|
9,680 | 8.35 | 8.43 | 8.27 | 0 | 0 | 0 | |
19/09/2007 |
8.35
|
5,970 | 8.43 | 8.43 | 8.35 | 0 | 0 | 0 | |
18/09/2007 |
8.43
|
14,700 | 8.43 | 8.51 | 8.35 | 0 | 0 | 0 | |
17/09/2007 |
8.43
|
8,440 | 8.43 | 8.43 | 8.11 | 0 | 300 | 0 | |
14/09/2007 |
8.43
|
14,260 | 8.43 | 8.59 | 8.27 | 60 | 200 | 0 | |
13/09/2007 |
8.43
|
7,250 | 8.11 | 8.43 | 8.19 | 0 | 200 | 0 | |
12/09/2007 |
8.11
|
47,990 | 8.19 | 8.19 | 8.03 | 0 | 0 | 0 | |
11/09/2007 |
8.19
|
21,280 | 8.11 | 8.35 | 7.95 | 0 | 0 | 0 | |
10/09/2007 |
8.11
|
22,930 | 7.78 | 8.11 | 7.80 | 500 | 200 | 0 | |
07/09/2007 |
7.78
|
21,740 | 7.78 | 7.78 | 7.62 | 0 | 0 | 0 | |
06/09/2007 |
7.78
|
8,840 | 7.46 | 7.78 | 7.48 | 0 | 1,000 | 0 | |
05/09/2007 |
7.46
|
2,400 | 7.30 | 7.46 | 7.30 | 0 | 100 | 0 | |
04/09/2007 |
7.30
|
11,920 | 7.49 | 7.49 | 7.20 | 0 | 6,720 | 0 | |
31/08/2007 |
7.49
|
47,930 | 7.49 | 7.86 | 7.49 | 0 | 3,280 | 0 | |
30/08/2007 |
7.49
|
24,730 | 7.13 | 7.49 | 7.13 | 0 | 200 | 0 | |
29/08/2007 |
7.13
|
6,580 | 7.04 | 7.13 | 7.04 | 1,100 | 300 | 0 | |
28/08/2007 |
7.04
|
15,330 | 6.84 | 7.09 | 6.89 | 0 | 0 | 0 | |
27/08/2007 |
6.84
|
15,900 | 6.81 | 6.99 | 6.81 | 0 | 300 | 0 | |
24/08/2007 |
6.81
|
9,350 | 6.76 | 6.81 | 6.75 | 0 | 0 | 0 | |
23/08/2007 |
6.76
|
6,570 | 6.75 | 6.76 | 6.66 | 0 | 0 | 0 | |
22/08/2007 |
6.75
|
9,080 | 6.65 | 6.76 | 6.65 | 0 | 0 | 0 | |
21/08/2007 |
6.65
|
1,010 | 6.55 | 6.81 | 6.63 | 0 | 0 | 0 | |
20/08/2007 |
6.55
|
10,830 | 6.65 | 6.76 | 6.55 | 0 | 0 | 0 | |
17/08/2007 |
6.65
|
5,290 | 6.70 | 6.75 | 6.65 | 0 | 0 | 0 | |
16/08/2007 |
6.70
|
6,220 | 6.73 | 6.75 | 6.70 | 0 | 0 | 0 | |
15/08/2007 |
6.73
|
5,300 | 6.81 | 6.81 | 6.65 | 0 | 0 | 0 | |
14/08/2007 |
6.81
|
14,100 | 6.55 | 6.81 | 6.65 | 0 | 0 | 0 | |
13/08/2007 |
6.55
|
5,950 | 6.52 | 6.55 | 6.52 | 70 | 0 | 0 | |
10/08/2007 |
6.52
|
4,610 | 6.73 | 6.79 | 6.52 | 0 | 0 | 0 | |
09/08/2007 |
6.73
|
14,750 | 6.73 | 6.81 | 6.73 | 0 | 420 | 0 | |
08/08/2007 |
6.73
|
6,590 | 6.78 | 6.78 | 6.73 | 0 | 500 | 0 | |
07/08/2007 |
6.78
|
2,960 | 6.65 | 6.81 | 6.65 | 0 | 80 | 0 | |
06/08/2007 |
6.65
|
8,100 | 6.60 | 6.78 | 6.65 | 0 | 0 | 0 | |
03/08/2007 |
6.60
|
3,580 | 6.75 | 6.81 | 6.55 | 120 | 0 | 0 | |
02/08/2007 |
6.75
|
15,430 | 6.88 | 6.88 | 6.75 | 0 | 0 | 0 | |
01/08/2007 |
6.88
|
15,300 | 6.57 | 6.88 | 6.49 | 850 | 0 | 0 | |
31/07/2007 |
6.57
|
14,040 | 6.83 | 6.89 | 6.49 | 350 | 200 | 0 | |
30/07/2007 |
6.83
|
13,900 | 6.50 | 6.83 | 6.50 | 0 | 0 | 0 | |
27/07/2007 |
6.50
|
22,690 | 6.28 | 6.50 | 6.08 | 500 | 0 | 0 | |
26/07/2007 |
6.28
|
21,660 | 6.58 | 6.58 | 6.28 | 0 | 0 | 0 | |
25/07/2007 |
6.58
|
10,250 | 6.73 | 6.73 | 6.58 | 0 | 0 | 0 | |
24/07/2007 |
6.73
|
27,970 | 6.84 | 6.84 | 6.65 | 300 | 0 | 0 | |
23/07/2007 |
6.84
|
18,810 | 7.20 | 7.20 | 6.84 | 0 | 0 | 0 | |
20/07/2007 |
7.20
|
133,580 | 6.86 | 7.20 | 7.20 | 0 | 5,800 | 0 | |
19/07/2007 |
6.86
|
22,700 | 6.53 | 6.86 | 6.86 | 0 | 1,500 | 0 | |
18/07/2007 |
6.53
|
12,260 | 6.23 | 6.53 | 6.53 | 0 | 680 | 0 | |
17/07/2007 |
6.23
|
23,270 | 5.93 | 6.23 | 6.23 | 0 | 100 | 0 | |
16/07/2007 |
5.93
|
500 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
13/07/2007 |
5.93
|
3,500 | 5.66 | 5.93 | 5.68 | 0 | 0 | 0 | |
12/07/2007 |
5.66
|
2,000 | 5.92 | 5.92 | 5.66 | 0 | 0 | 0 | |
11/07/2007 |
5.92
|
9,730 | 5.92 | 6.00 | 5.92 | 0 | 0 | 0 | |
10/07/2007 |
5.92
|
7,080 | 5.76 | 5.92 | 5.87 | 1,000 | 0 | 0 | |
09/07/2007 |
5.76
|
4,550 | 5.68 | 5.76 | 5.68 | 0 | 10 | 0 | |
06/07/2007 |
5.68
|
3,090 | 5.51 | 5.68 | 5.51 | 790 | 0 | 0 | |
05/07/2007 |
5.51
|
7,500 | 5.53 | 5.79 | 5.51 | 0 | 1,400 | 0 | |
04/07/2007 |
5.53
|
1,280 | 5.27 | 5.53 | 5.27 | 210 | 0 | 0 | |
03/07/2007 |
5.27
|
8,850 | 5.42 | 5.42 | 5.22 | 0 | 0 | 0 | |
02/07/2007 |
5.42
|
10,050 | 5.68 | 5.68 | 5.42 | 0 | 1,080 | 0 | |
29/06/2007 |
5.68
|
3,770 | 5.76 | 5.84 | 5.68 | 0 | 20 | 0 | |
28/06/2007 |
5.76
|
3,800 | 5.84 | 5.84 | 5.76 | 0 | 3,000 | 0 | |
27/06/2007 |
5.84
|
4,640 | 5.71 | 5.84 | 5.68 | 0 | 1,190 | 0 | |
26/06/2007 |
5.71
|
11,230 | 5.84 | 5.84 | 5.71 | 1,730 | 0 | 0 | |
25/06/2007 |
5.84
|
4,020 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 | |
22/06/2007 |
5.84
|
3,730 | 6.08 | 6.08 | 5.84 | 0 | 1,500 | 0 | |
21/06/2007 |
6.08
|
5,010 | 6.16 | 6.16 | 6.08 | 0 | 2,410 | 0 | |
20/06/2007 |
6.16
|
3,100 | 6.00 | 6.16 | 6.00 | 1,000 | 130 | 0 | |
19/06/2007 |
6.00
|
6,590 | 6.00 | 6.00 | 5.71 | 2,080 | 0 | 0 | |
18/06/2007 |
6.00
|
6,460 | 6.08 | 6.16 | 6.00 | 1,000 | 100 | 0 |