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) |
0.50 | 4.59% | 8,800 | 0 | 0 |
10.80
11.40
11.40
|
2 tháng
(2024-07-22) |
0.40 | 3.64% | 22,500 | 0 | 0 |
10.40
11.40
11.40
|
3 tháng
(2024-06-21) |
0.30 | 2.70% | 25,000 | 0 | 0 |
10.40
11.40
11.40
|
6 tháng
(2024-03-25) |
1.37 | 13.65% | 58,200 | -80 | -0.0 |
10.03
12
11.40
|
12 tháng
(2023-09-25) |
-0.60 | -5% | 74,400 | 1,220 | 0.0 |
10.03
12
11.40
|
24 tháng
(2022-09-30) |
-1.81 | -13.71% | 327,624 | -2,679 | -0.0 |
10.03
14.56
11.40
|
36 tháng
(2021-10-05) |
-5.11 | -30.93% | 396,271 | -5,579 | -0.1 |
10.03
17.96
11.40
|
60 tháng
(2019-10-16) |
0.93 | 8.87% | 558,220 | -5,279 | -0.1 |
8.52
18.34
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/11/2007 |
7.99
|
100 | 8.38 | 8.38 | 7.99 | 0 | 0 | 0 | |
15/11/2007 |
8.38
|
1,300 | 8.40 | 8.51 | 8.25 | 0 | 0 | 0 | |
14/11/2007 |
8.40
|
5,000 | 7.09 | 8.40 | 7.73 | 0 | 0 | 0 | |
13/11/2007 |
7.09
|
2,300 | 7.86 | 7.86 | 7.09 | 0 | 0 | 0 | |
12/11/2007 |
7.86
|
2,200 | 8.57 | 8.57 | 7.86 | 0 | 0 | 0 | |
09/11/2007 |
8.57
|
400 | 8.31 | 8.57 | 7.73 | 0 | 0 | 0 | |
08/11/2007 |
8.31
|
600 | 8.12 | 8.64 | 8.25 | 0 | 0 | 0 | |
07/11/2007 |
8.12
|
8,500 | 8.19 | 8.19 | 7.73 | 0 | 0 | 0 | |
06/11/2007 |
8.19
|
4,300 | 8.89 | 8.89 | 7.99 | 0 | 0 | 0 | |
05/11/2007 |
8.89
|
1,400 | 8.89 | 8.89 | 8.51 | 0 | 0 | 0 | |
02/11/2007 |
8.89
|
3,300 | 8.89 | 9.67 | 8.77 | 0 | 0 | 0 | |
01/11/2007 |
8.89
|
6,500 | 9.15 | 9.15 | 8.88 | 0 | 0 | 0 | |
31/10/2007 |
9.15
|
4,000 | 9.15 | 9.41 | 9.02 | 100 | 0 | 0 | |
30/10/2007 |
9.15
|
5,800 | 9.66 | 9.66 | 9.15 | 200 | 0 | 0 | |
29/10/2007 |
9.66
|
8,200 | 9.67 | 10.83 | 9.42 | 0 | 0 | 0 | |
26/10/2007 |
9.67
|
14,000 | 9.41 | 10.31 | 9.67 | 1,000 | 0 | 0 | |
25/10/2007 |
9.41
|
22,500 | 8.64 | 9.60 | 9.02 | 0 | 0 | 0 | |
24/10/2007 |
8.64
|
13,900 | 8.83 | 9.28 | 8.64 | 0 | 0 | 0 | |
23/10/2007 |
8.83
|
5,300 | 9.15 | 9.15 | 8.77 | 0 | 0 | 0 | |
22/10/2007 |
9.15
|
2,700 | 9.76 | 9.76 | 9.15 | 0 | 0 | 0 | |
19/10/2007 |
9.76
|
22,200 | 9.41 | 10.05 | 8.79 | 0 | 0 | 0 | |
18/10/2007 |
9.41
|
12,900 | 9.35 | 10.18 | 9.02 | 0 | 900 | 0 | |
17/10/2007 |
9.35
|
18,300 | 8.71 | 9.58 | 9.35 | 0 | 0 | 0 | |
16/10/2007 |
8.71
|
19,400 | 8.25 | 8.71 | 8.71 | 0 | 0 | 0 | |
15/10/2007 |
8.25
|
18,500 | 7.86 | 8.25 | 7.71 | 0 | 0 | 0 | |
12/10/2007 |
7.86
|
6,300 | 7.61 | 8.31 | 7.62 | 0 | 0 | 0 | |
11/10/2007 |
7.61
|
2,600 | 7.73 | 7.73 | 7.35 | 500 | 0 | 0 | |
10/10/2007 |
7.73
|
1,200 | 7.93 | 8.12 | 7.63 | 0 | 0 | 0 | |
09/10/2007 |
7.93
|
5,900 | 7.98 | 8.69 | 7.93 | 0 | 400 | 0 | |
08/10/2007 |
7.98
|
11,300 | 7.41 | 7.98 | 7.61 | 0 | 0 | 0 | |
05/10/2007 |
7.41
|
5,000 | 6.96 | 7.41 | 6.96 | 0 | 0 | 0 | |
04/10/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) | |||||||||
04/10/2007 |
6.96
|
2,500 | 6.54 | 7.15 | 6.45 | 0 | 0 | 0 | |
03/10/2007 |
6.54
|
8,600 | 6.25 | 6.84 | 6.35 | 0 | 0 | 0 | |
02/10/2007 |
6.25
|
14,000 | 6.23 | 6.84 | 6.15 | 0 | 0 | 0 | |
01/10/2007 |
6.23
|
7,900 | 5.67 | 6.23 | 6.23 | 0 | 0 | 0 | |
28/09/2007 |
5.67
|
7,900 | 5.16 | 5.67 | 5.45 | 1,000 | 0 | 0 | |
27/09/2007 |
5.16
|
2,400 | 5.16 | 5.17 | 5.16 | 0 | 0 | 0 | |
26/09/2007 |
5.16
|
6,700 | 5.01 | 5.21 | 5.06 | 3,000 | 0 | 0 | |
25/09/2007 |
5.01
|
1,300 | 4.96 | 5.10 | 5.01 | 0 | 0 | 0 | |
24/09/2007 |
4.96
|
1,500 | 4.87 | 5.35 | 4.96 | 0 | 0 | 0 | |
21/09/2007 |
4.87
|
0 | 4.91 | 4.87 | 4.87 | 0 | 0 | 0 | |
20/09/2007 |
4.91
|
500 | 4.81 | 4.91 | 4.81 | 0 | 0 | 0 | |
19/09/2007 |
4.81
|
500 | 4.61 | 4.81 | 4.76 | 0 | 0 | 0 | |
18/09/2007 |
4.61
|
1,300 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
17/09/2007 |
4.61
|
100 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 | |
14/09/2007 |
4.61
|
1,500 | 4.61 | 4.61 | 4.60 | 0 | 0 | 0 | |
13/09/2007 |
4.61
|
2,100 | 4.62 | 4.62 | 4.46 | 0 | 0 | 0 | |
12/09/2007 |
4.62
|
3,700 | 4.31 | 4.66 | 4.36 | 0 | 0 | 0 | |
11/09/2007 |
4.31
|
2,200 | 4.21 | 4.31 | 4.16 | 0 | 0 | 0 | |
10/09/2007 |
4.21
|
0 | 4.21 | 4.21 | 4.21 | 0 | 0 | 0 | |
07/09/2007 |
4.21
|
200 | 4.02 | 4.21 | 4.21 | 0 | 0 | 0 | |
06/09/2007 |
4.02
|
1,800 | 4.26 | 4.26 | 3.87 | 0 | 0 | 0 | |
05/09/2007 |
4.26
|
100 | 4.04 | 4.26 | 4.26 | 0 | 0 | 0 | |
04/09/2007 |
4.04
|
0 | 4.02 | 4.04 | 4.04 | 0 | 0 | 0 | |
31/08/2007 |
4.02
|
700 | 4.02 | 4.07 | 4.02 | 0 | 0 | 0 | |
30/08/2007 |
4.02
|
200 | 4.16 | 4.16 | 4.02 | 0 | 0 | 0 | |
29/08/2007 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
28/08/2007 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
27/08/2007 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
24/08/2007 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
23/08/2007 |
4.16
|
900 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
22/08/2007 |
4.16
|
1,200 | 4.09 | 4.16 | 4.13 | 0 | 0 | 0 | |
21/08/2007 |
4.09
|
400 | 4.07 | 4.09 | 4.08 | 0 | 0 | 0 | |
20/08/2007 |
4.07
|
500 | 4.36 | 4.36 | 4.07 | 0 | 0 | 0 | |
17/08/2007 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
16/08/2007 |
4.36
|
1,100 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
15/08/2007 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 | |
14/08/2007 |
4.36
|
100 | 4.02 | 4.36 | 4.36 | 0 | 0 | 0 | |
13/08/2007 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 | |
10/08/2007 |
4.02
|
100 | 4.20 | 4.20 | 4.02 | 0 | 0 | 0 | |
09/08/2007 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
08/08/2007 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
07/08/2007 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 | |
06/08/2007 |
4.20
|
0 | 4.16 | 4.20 | 4.20 | 0 | 0 | 0 | |
03/08/2007 |
4.16
|
700 | 4.08 | 4.46 | 4.16 | 0 | 0 | 0 | |
02/08/2007 |
4.08
|
100 | 4.46 | 4.46 | 4.08 | 0 | 0 | 0 | |
01/08/2007 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
31/07/2007 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
30/07/2007 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
27/07/2007 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
26/07/2007 |
4.46
|
200 | 4.96 | 4.96 | 4.46 | 0 | 0 | 0 | |
25/07/2007 |
4.96
|
500 | 4.76 | 4.96 | 4.96 | 0 | 0 | 0 | |
24/07/2007 |
4.76
|
200 | 4.58 | 4.76 | 4.76 | 0 | 0 | 0 | |
23/07/2007 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
20/07/2007 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 | |
19/07/2007 |
4.58
|
400 | 4.16 | 4.58 | 4.58 | 0 | 0 | 0 | |
18/07/2007 |
4.16
|
100 | 4.55 | 4.55 | 4.16 | 0 | 0 | 0 | |
17/07/2007 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 | |
16/07/2007 |
4.55
|
0 | 4.54 | 4.55 | 4.55 | 0 | 0 | 0 | |
13/07/2007 |
4.54
|
2,000 | 4.56 | 4.56 | 4.54 | 0 | 0 | 0 | |
12/07/2007 |
4.56
|
4,300 | 4.56 | 4.66 | 4.56 | 0 | 0 | 0 | |
11/07/2007 |
4.56
|
2,000 | 4.66 | 4.66 | 4.56 | 0 | 0 | 0 | |
10/07/2007 |
4.66
|
4,900 | 4.56 | 4.66 | 4.51 | 0 | 0 | 0 | |
09/07/2007 |
4.56
|
500 | 4.46 | 4.56 | 4.56 | 0 | 0 | 0 | |
06/07/2007 |
4.46
|
700 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 | |
05/07/2007 |
4.46
|
1,300 | 4.96 | 4.96 | 4.46 | 0 | 0 | 0 | |
04/07/2007 |
4.96
|
2,400 | 5.31 | 5.31 | 4.78 | 0 | 0 | 0 | |
03/07/2007 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 | |
02/07/2007 |
5.31
|
1,500 | 5.69 | 5.69 | 5.31 | 0 | 0 | 0 | |
29/06/2007 |
5.69
|
0 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |