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) |
-0.30 | -1.70% | 7,500 | 0 | -0 |
16.70
18.90
17.30
|
2 tháng
(2024-07-22) |
-1 | -5.46% | 14,500 | 0 | -0 |
16.70
19
17.30
|
3 tháng
(2024-06-21) |
-0.80 | -4.43% | 27,400 | 0 | -0.0 |
16.70
19.89
17.30
|
6 tháng
(2024-03-25) |
-0.60 | -3.36% | 69,400 | -64 | -0.0 |
16.70
19.89
17.30
|
12 tháng
(2023-09-25) |
0.19 | 1.13% | 209,000 | -44 | -0.0 |
14.42
19.89
17.30
|
24 tháng
(2022-09-30) |
-8.91 | -34% | 944,290 | 56 | 0.0 |
13.97
28.81
17.30
|
36 tháng
(2021-10-05) |
1.89 | 12.24% | 2,971,316 | -2,332 | -0.1 |
13.97
38.01
17.30
|
60 tháng
(2019-10-16) |
3.77 | 27.89% | 3,501,175 | -2,402 | -0.1 |
11.04
38.01
17.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/11/2007 |
22.36
|
23,200 | 22.41 | 22.41 | 21.71 | 0 | 0 | 0 | |
15/11/2007 |
22.41
|
32,100 | 22.83 | 24.51 | 21.94 | 0 | 0 | 0 | |
14/11/2007 |
22.83
|
48,300 | 20.54 | 22.83 | 20.54 | 0 | 0 | 0 | |
13/11/2007 |
20.54
|
37,400 | 21.94 | 22.41 | 19.89 | 0 | 0 | 0 | |
12/11/2007 |
21.94
|
28,500 | 22.88 | 22.88 | 21.48 | 0 | 0 | 0 | |
09/11/2007 |
22.88
|
37,500 | 23.58 | 23.58 | 22.41 | 0 | 0 | 0 | |
08/11/2007 |
23.58
|
38,700 | 24.51 | 24.51 | 23.34 | 0 | 0 | 0 | |
07/11/2007 |
24.51
|
27,400 | 24.28 | 25.21 | 23.81 | 0 | 0 | 0 | |
06/11/2007 |
24.28
|
39,200 | 24.74 | 24.74 | 23.58 | 0 | 0 | 0 | |
05/11/2007 |
24.74
|
24,000 | 25.68 | 25.68 | 24.28 | 0 | 0 | 0 | |
02/11/2007 |
25.68
|
45,700 | 26.15 | 26.61 | 25.30 | 0 | 0 | 0 | |
01/11/2007 |
26.15
|
36,900 | 25.73 | 26.15 | 25.77 | 0 | 0 | 0 | |
31/10/2007 |
25.73
|
50,100 | 26.38 | 27.08 | 25.73 | 0 | 0 | 0 | |
30/10/2007 |
26.38
|
34,600 | 25.96 | 26.61 | 25.59 | 0 | 300 | 0 | |
29/10/2007 |
25.96
|
67,500 | 26.43 | 26.43 | 25.68 | 0 | 0 | 0 | |
26/10/2007 |
26.43
|
110,400 | 27.87 | 28.01 | 26.19 | 0 | 0 | 0 | |
25/10/2007 |
27.87
|
89,100 | 28.11 | 28.48 | 27.31 | 1,000 | 0 | 0 | |
24/10/2007 |
28.11
|
83,200 | 27.64 | 28.25 | 27.55 | 0 | 0 | 0 | |
23/10/2007 |
27.64
|
86,200 | 28.01 | 28.01 | 27.41 | 0 | 0 | 0 | |
22/10/2007 |
28.01
|
71,800 | 29.41 | 30.30 | 27.78 | 0 | 0 | 0 | |
19/10/2007 |
29.41
|
96,900 | 27.55 | 30.35 | 26.71 | 0 | 0 | 0 | |
18/10/2007 |
27.55
|
108,600 | 28.48 | 28.48 | 27.55 | 5,000 | 0 | 0 | |
17/10/2007 |
28.48
|
102,600 | 29.79 | 32.63 | 27.55 | 0 | 100 | 0 | |
16/10/2007 |
29.79
|
215,100 | 28.99 | 29.79 | 28.15 | 0 | 0 | 0 | |
15/10/2007 |
28.99
|
163,400 | 26.24 | 28.99 | 26.19 | 0 | 0 | 0 | |
12/10/2007 |
26.24
|
57,200 | 26.61 | 26.61 | 26.15 | 0 | 0 | 0 | |
11/10/2007 |
26.61
|
58,600 | 26.38 | 26.85 | 26.15 | 0 | 0 | 0 | |
10/10/2007 |
26.38
|
61,100 | 25.91 | 26.38 | 25.68 | 0 | 0 | 0 | |
09/10/2007 |
25.91
|
55,400 | 25.91 | 26.61 | 25.21 | 0 | 3,600 | 0 | |
08/10/2007 |
25.91
|
65,100 | 27.08 | 28.01 | 25.73 | 200 | 7,400 | 0 | |
05/10/2007 |
27.08
|
137,300 | 27.55 | 28.01 | 27.03 | 0 | 0 | 0 | |
04/10/2007 |
27.55
|
119,800 | 25.91 | 27.55 | 26.15 | 0 | 0 | 0 | |
03/10/2007 |
25.91
|
88,300 | 25.68 | 27.08 | 24.74 | 0 | 0 | 0 | |
02/10/2007 |
25.68
|
179,700 | 24.88 | 27.31 | 24.98 | 12,000 | 5,000 | 0 | |
01/10/2007 |
24.88
|
127,200 | 23.25 | 24.88 | 23.44 | 21,000 | 0 | 0 | |
28/09/2007 |
23.25
|
94,300 | 22.41 | 23.30 | 22.13 | 0 | 0 | 0 | |
27/09/2007 |
22.41
|
25,900 | 22.55 | 22.88 | 22.08 | 0 | 0 | 0 | |
26/09/2007 |
22.55
|
67,500 | 23.11 | 25.16 | 22.41 | 0 | 0 | 0 | |
25/09/2007 |
23.11
|
91,900 | 21.71 | 23.11 | 21.24 | 0 | 0 | 0 | |
24/09/2007 |
21.71
|
94,300 | 20.31 | 21.71 | 20.08 | 0 | 0 | 0 | |
21/09/2007 |
20.31
|
13,000 | 20.40 | 20.50 | 20.08 | 0 | 0 | 0 | |
20/09/2007 |
20.40
|
46,600 | 20.54 | 21.01 | 20.40 | 10,300 | 0 | 0 | |
19/09/2007 |
20.54
|
36,900 | 19.98 | 20.54 | 19.98 | 0 | 0 | 0 | |
18/09/2007 |
19.98
|
26,100 | 19.89 | 20.08 | 19.66 | 0 | 0 | 0 | |
17/09/2007 |
19.89
|
16,400 | 20.08 | 20.08 | 19.84 | 0 | 0 | 0 | |
14/09/2007 |
20.08
|
18,400 | 20.12 | 20.12 | 19.89 | 0 | 0 | 0 | |
13/09/2007 |
20.12
|
27,100 | 20.78 | 20.78 | 19.84 | 0 | 0 | 0 | |
12/09/2007 |
20.78
|
25,500 | 21.20 | 21.94 | 20.78 | 0 | 0 | 0 | |
11/09/2007 |
21.20
|
83,800 | 20.08 | 21.24 | 20.12 | 0 | 0 | 0 | |
10/09/2007 |
20.08
|
29,900 | 19.52 | 20.31 | 19.38 | 0 | 0 | 0 | |
07/09/2007 |
19.52
|
25,000 | 18.82 | 19.52 | 18.68 | 0 | 0 | 0 | |
06/09/2007 |
18.82
|
10,800 | 18.91 | 18.96 | 18.77 | 0 | 0 | 0 | |
05/09/2007 |
18.91
|
17,300 | 19.14 | 19.52 | 18.91 | 0 | 0 | 0 | |
04/09/2007 |
19.14
|
19,200 | 18.40 | 19.14 | 18.21 | 0 | 0 | 0 | |
31/08/2007 |
18.40
|
13,100 | 18.21 | 18.44 | 18.21 | 0 | 0 | 0 | |
30/08/2007 |
18.21
|
10,500 | 18.21 | 18.21 | 18.02 | 0 | 0 | 0 | |
29/08/2007 |
18.21
|
12,000 | 18.16 | 18.21 | 17.97 | 0 | 0 | 0 | |
28/08/2007 |
18.16
|
6,200 | 18.44 | 18.44 | 18.02 | 0 | 0 | 0 | |
27/08/2007 |
18.44
|
10,500 | 18.54 | 18.68 | 18.21 | 0 | 0 | 0 | |
24/08/2007 |
18.54
|
20,200 | 17.88 | 18.54 | 17.97 | 0 | 0 | 0 | |
23/08/2007 |
17.88
|
7,000 | 18.63 | 18.68 | 17.83 | 0 | 0 | 0 | |
22/08/2007 |
18.63
|
13,400 | 18.86 | 19.05 | 17.74 | 0 | 0 | 0 | |
21/08/2007 |
18.86
|
15,900 | 19.05 | 19.05 | 18.82 | 0 | 0 | 0 | |
20/08/2007 |
19.05
|
10,400 | 19.52 | 19.52 | 18.91 | 0 | 0 | 0 | |
17/08/2007 |
19.52
|
6,700 | 19.84 | 19.84 | 19.52 | 0 | 0 | 0 | |
16/08/2007 |
19.84
|
2,700 | 19.84 | 19.84 | 19.61 | 0 | 0 | 0 | |
15/08/2007 |
19.84
|
3,000 | 19.89 | 20.08 | 19.80 | 0 | 0 | 0 | |
14/08/2007 |
19.89
|
10,300 | 19.84 | 19.98 | 19.75 | 0 | 0 | 0 | |
13/08/2007 |
19.84
|
7,700 | 20.08 | 20.08 | 19.84 | 0 | 0 | 0 | |
10/08/2007 |
20.08
|
12,700 | 20.45 | 21.24 | 19.14 | 0 | 0 | 0 | |
09/08/2007 |
20.45
|
26,500 | 19.98 | 21.01 | 19.84 | 0 | 0 | 0 | |
08/08/2007: Quyền mua cổ phiếu: 5/1 Giá: 25 (Volume + 20%, Ratio=0.20) | |||||||||
08/08/2007 |
19.98
|
19,200 | 19.03 | 20.31 | 19.38 | 0 | 0 | 0 | |
07/08/2007 |
19.03
|
20,900 | 18.94 | 19.07 | 18.42 | 0 | 0 | 0 | |
06/08/2007 |
18.94
|
14,400 | 19.42 | 19.42 | 18.64 | 0 | 0 | 0 | |
03/08/2007 |
19.42
|
17,800 | 19.98 | 19.98 | 18.55 | 0 | 0 | 0 | |
02/08/2007 |
19.98
|
10,800 | 20.59 | 21.06 | 19.98 | 0 | 0 | 0 | |
01/08/2007 |
20.59
|
25,900 | 19.76 | 20.59 | 19.94 | 0 | 0 | 0 | |
31/07/2007 |
19.76
|
23,900 | 19.94 | 20.37 | 19.68 | 0 | 0 | 0 | |
30/07/2007 |
19.94
|
23,400 | 20.67 | 20.67 | 19.50 | 0 | 0 | 0 | |
27/07/2007 |
20.67
|
14,200 | 21.02 | 21.24 | 20.37 | 0 | 0 | 0 | |
26/07/2007 |
21.02
|
16,900 | 21.41 | 21.67 | 20.89 | 0 | 0 | 0 | |
25/07/2007 |
21.41
|
11,200 | 21.32 | 21.54 | 19.42 | 0 | 0 | 0 | |
24/07/2007 |
21.32
|
6,500 | 21.67 | 21.89 | 21.32 | 0 | 0 | 0 | |
23/07/2007 |
21.67
|
10,100 | 22.36 | 22.54 | 20.37 | 0 | 0 | 0 | |
20/07/2007 |
22.36
|
22,500 | 21.76 | 22.97 | 21.89 | 0 | 0 | 0 | |
19/07/2007 |
21.76
|
20,000 | 21.84 | 21.84 | 21.45 | 0 | 0 | 0 | |
18/07/2007 |
21.84
|
8,300 | 22.02 | 22.02 | 21.67 | 0 | 0 | 0 | |
17/07/2007 |
22.02
|
11,900 | 21.71 | 22.02 | 21.67 | 0 | 0 | 0 | |
16/07/2007 |
21.71
|
13,400 | 22.10 | 22.10 | 21.45 | 0 | 0 | 0 | |
13/07/2007 |
22.10
|
23,500 | 21.89 | 22.36 | 21.63 | 0 | 0 | 0 | |
12/07/2007 |
21.89
|
17,600 | 22.97 | 23.23 | 21.67 | 0 | 0 | 0 | |
11/07/2007 |
22.97
|
29,300 | 22.23 | 23.58 | 22.75 | 0 | 0 | 0 | |
10/07/2007 |
22.23
|
34,600 | 21.15 | 22.54 | 21.02 | 0 | 0 | 0 | |
09/07/2007 |
21.15
|
23,000 | 20.72 | 21.19 | 20.28 | 0 | 0 | 0 | |
06/07/2007 |
20.72
|
27,000 | 20.41 | 20.80 | 20.33 | 0 | 0 | 0 | |
05/07/2007 |
20.41
|
18,500 | 21.50 | 22.49 | 19.50 | 0 | 0 | 0 | |
04/07/2007 |
21.50
|
26,900 | 19.76 | 21.50 | 19.94 | 0 | 0 | 0 | |
03/07/2007 |
19.76
|
26,000 | 20.15 | 20.15 | 19.16 | 0 | 0 | 0 | |
02/07/2007 |
20.15
|
19,200 | 22.49 | 22.49 | 20.15 | 0 | 0 | 0 | |
29/06/2007 |
22.49
|
21,400 | 22.28 | 22.49 | 21.89 | 0 | 0 | 0 |