Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.30 | -9.38% | 28,200 | 0 | 0 |
2.80
3.20
2.90
|
2 tháng
(2024-09-23) |
-0.70 | -19.44% | 35,800 | 0 | 0 |
2.80
3.60
2.90
|
3 tháng
(2024-08-23) |
-0.30 | -9.38% | 38,700 | 0 | 0 |
2.80
3.60
2.90
|
6 tháng
(2024-05-27) |
-0.70 | -19.44% | 45,600 | 0 | 0 |
2.80
3.60
2.90
|
12 tháng
(2023-12-01) |
-1.30 | -30.95% | 179,126 | -1,100 | -0.0 |
2.80
4.50
2.90
|
24 tháng
(2022-12-02) |
-1.20 | -29.27% | 422,673 | -13,000 | -0.0 |
2.80
5
2.90
|
36 tháng
(2021-12-07) |
-6.50 | -69.15% | 4,116,505 | -67,000 | -0.5 |
2.80
10.20
2.90
|
60 tháng
(2019-12-18) |
-1.20 | -29.27% | 10,790,610 | -71,392 | -0.6 |
2.60
12.40
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/11/2007 |
175.29
|
36,000 | 177.90 | 182.32 | 164.01 | 0 | 0 | 0 | |
06/11/2007 |
177.90
|
20,400 | 181.63 | 181.63 | 169.22 | 0 | 0 | 0 | |
05/11/2007 |
181.63
|
24,000 | 187.44 | 199.59 | 176.59 | 0 | 0 | 0 | |
02/11/2007 |
187.44
|
45,900 | 192.56 | 204.45 | 174.42 | 200 | 0 | 0 | |
01/11/2007 |
192.56
|
40,600 | 173.64 | 192.56 | 157.68 | 0 | 1,500 | 0 | |
31/10/2007 |
173.64
|
41,700 | 191.61 | 191.61 | 173.64 | 0 | 1,100 | 0 | |
30/10/2007 |
191.61
|
41,700 | 191.78 | 216.95 | 179.63 | 400 | 0 | 0 | |
29/10/2007 |
191.78
|
92,700 | 186.66 | 205.32 | 182.23 | 2,000 | 0 | 0 | |
26/10/2007 |
186.66
|
6,600 | 169.74 | 186.66 | 186.66 | 0 | 0 | 0 | |
25/10/2007 |
169.74
|
400 | 154.38 | 169.74 | 169.74 | 0 | 0 | 0 | |
24/10/2007 |
154.38
|
100 | 140.41 | 154.38 | 154.38 | 0 | 0 | 0 | |
23/10/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33) Quyền mua cổ phiếu: 1/2.16 Giá: 10 (Volume + 216%, Ratio=2.16) | |||||||||
23/10/2007 |
140.41
|
200 | 128.18 | 140.41 | 140.41 | 0 | 0 | 0 | |
22/10/2007 |
128.18
|
48,800 | 121.13 | 128.18 | 122.11 | 400 | 0 | 0 | |
19/10/2007 |
121.13
|
62,100 | 109.93 | 121.13 | 105.00 | 500 | 0 | 0 | |
18/10/2007 |
109.93
|
69,400 | 112.78 | 127.66 | 104.48 | 3,100 | 0 | 0 | |
17/10/2007 |
112.78
|
57,800 | 105.55 | 116.10 | 112.78 | 700 | 0 | 0 | |
16/10/2007 |
105.55
|
14,600 | 96.06 | 105.55 | 105.55 | 0 | 0 | 0 | |
15/10/2007 |
96.06
|
20,300 | 88.93 | 96.06 | 93.33 | 0 | 0 | 0 | |
12/10/2007 |
88.93
|
57,000 | 80.86 | 88.93 | 82.96 | 0 | 0 | 0 | |
11/10/2007 |
80.86
|
37,100 | 76.22 | 80.86 | 80.86 | 0 | 0 | 0 | |
10/10/2007 |
76.22
|
25,500 | 70.52 | 77.80 | 67.67 | 0 | 300 | 0 | |
09/10/2007 |
70.52
|
33,900 | 75.19 | 75.19 | 69.92 | 100 | 0 | 0 | |
08/10/2007 |
75.19
|
20,500 | 78.38 | 82.96 | 72.59 | 0 | 0 | 0 | |
05/10/2007 |
78.38
|
46,900 | 72.02 | 78.38 | 73.89 | 0 | 0 | 0 | |
04/10/2007 |
72.02
|
42,600 | 66.01 | 72.02 | 66.63 | 0 | 0 | 0 | |
03/10/2007 |
66.01
|
88,100 | 60.02 | 66.01 | 59.37 | 0 | 0 | 0 | |
02/10/2007 |
60.02
|
7,900 | 54.57 | 60.02 | 60.02 | 0 | 0 | 0 | |
01/10/2007 |
54.57
|
10,900 | 50.12 | 54.57 | 54.45 | 0 | 0 | 0 | |
28/09/2007 |
50.12
|
29,600 | 46.67 | 50.12 | 46.67 | 0 | 0 | 0 | |
27/09/2007 |
46.67
|
34,600 | 43.69 | 47.06 | 43.92 | 0 | 0 | 0 | |
26/09/2007 |
43.69
|
18,200 | 44.33 | 44.59 | 43.43 | 100 | 0 | 0 | |
25/09/2007 |
44.33
|
18,200 | 43.04 | 44.59 | 43.56 | 0 | 0 | 0 | |
24/09/2007 |
43.04
|
13,900 | 41.22 | 43.56 | 41.48 | 0 | 0 | 0 | |
21/09/2007 |
41.22
|
24,100 | 41.87 | 41.87 | 40.65 | 0 | 0 | 0 | |
20/09/2007 |
41.87
|
20,800 | 41.48 | 41.97 | 40.96 | 0 | 0 | 0 | |
19/09/2007 |
41.48
|
25,400 | 40.19 | 41.48 | 40.50 | 0 | 0 | 0 | |
18/09/2007 |
40.19
|
32,200 | 40.19 | 41.53 | 39.67 | 11,000 | 0 | 0 | |
17/09/2007 |
40.19
|
15,200 | 37.33 | 40.65 | 37.07 | 0 | 0 | 0 | |
14/09/2007 |
37.33
|
13,500 | 38.11 | 38.89 | 36.30 | 0 | 0 | 0 | |
13/09/2007 |
38.11
|
18,900 | 40.96 | 41.64 | 37.85 | 0 | 0 | 0 | |
12/09/2007 |
40.96
|
36,900 | 38.94 | 42.78 | 37.59 | 1,000 | 3,500 | 0 | |
11/09/2007 |
38.94
|
16,700 | 35.70 | 38.94 | 37.59 | 0 | 0 | 0 | |
10/09/2007 |
35.70
|
25,800 | 32.41 | 35.70 | 35.26 | 0 | 0 | 0 | |
07/09/2007 |
32.41
|
4,900 | 32.41 | 32.93 | 31.89 | 0 | 0 | 0 | |
06/09/2007 |
32.41
|
6,200 | 32.25 | 32.41 | 30.85 | 0 | 0 | 0 | |
05/09/2007 |
32.25
|
13,300 | 32.67 | 32.67 | 32.25 | 0 | 0 | 0 | |
04/09/2007 |
32.67
|
3,400 | 31.37 | 32.67 | 31.63 | 0 | 0 | 0 | |
31/08/2007 |
31.37
|
1,800 | 30.85 | 31.37 | 31.11 | 0 | 0 | 0 | |
30/08/2007 |
30.85
|
12,600 | 30.20 | 31.11 | 29.82 | 0 | 0 | 0 | |
29/08/2007 |
30.20
|
1,100 | 30.33 | 30.33 | 29.97 | 0 | 0 | 0 | |
28/08/2007 |
30.33
|
1,200 | 30.85 | 30.85 | 29.87 | 0 | 0 | 0 | |
27/08/2007 |
30.85
|
2,900 | 31.11 | 31.11 | 30.33 | 0 | 0 | 0 | |
24/08/2007 |
31.11
|
5,300 | 29.56 | 31.11 | 29.82 | 0 | 0 | 0 | |
23/08/2007 |
29.56
|
4,100 | 30.59 | 30.59 | 29.30 | 0 | 0 | 0 | |
22/08/2007 |
30.59
|
6,100 | 31.11 | 31.11 | 29.94 | 0 | 0 | 0 | |
21/08/2007 |
31.11
|
2,600 | 32.54 | 32.67 | 31.11 | 0 | 0 | 0 | |
20/08/2007 |
32.54
|
100 | 31.11 | 32.54 | 32.54 | 0 | 0 | 0 | |
17/08/2007 |
31.11
|
6,000 | 32.67 | 32.67 | 31.11 | 0 | 0 | 0 | |
16/08/2007 |
32.67
|
1,400 | 32.67 | 32.67 | 32.41 | 0 | 0 | 0 | |
15/08/2007 |
32.67
|
3,700 | 32.95 | 33.16 | 32.67 | 0 | 0 | 0 | |
14/08/2007 |
32.95
|
2,400 | 33.19 | 33.70 | 32.93 | 0 | 0 | 0 | |
13/08/2007 |
33.19
|
600 | 33.32 | 33.44 | 32.93 | 0 | 0 | 0 | |
10/08/2007 |
33.32
|
800 | 33.57 | 33.57 | 33.32 | 0 | 0 | 0 | |
09/08/2007 |
33.57
|
1,900 | 33.57 | 33.70 | 33.44 | 0 | 0 | 0 | |
08/08/2007 |
33.57
|
3,600 | 33.70 | 34.48 | 33.44 | 0 | 0 | 0 | |
07/08/2007 |
33.70
|
6,100 | 33.19 | 33.70 | 33.06 | 0 | 0 | 0 | |
06/08/2007 |
33.19
|
1,900 | 32.80 | 33.19 | 32.67 | 0 | 0 | 0 | |
03/08/2007 |
32.80
|
1,000 | 33.47 | 33.70 | 32.80 | 0 | 0 | 0 | |
02/08/2007 |
33.47
|
1,700 | 35.03 | 35.03 | 33.47 | 0 | 0 | 0 | |
01/08/2007 |
35.03
|
4,600 | 32.67 | 35.52 | 33.96 | 0 | 0 | 0 | |
31/07/2007 |
32.67
|
1,600 | 33.96 | 33.96 | 32.41 | 0 | 0 | 0 | |
30/07/2007 |
33.96
|
3,300 | 34.22 | 34.22 | 33.70 | 0 | 0 | 0 | |
27/07/2007 |
34.22
|
600 | 33.70 | 34.22 | 34.22 | 0 | 0 | 0 | |
26/07/2007 |
33.70
|
1,800 | 34.61 | 34.61 | 33.44 | 0 | 0 | 0 | |
25/07/2007 |
34.61
|
5,400 | 38.01 | 38.89 | 34.12 | 0 | 0 | 0 | |
24/07/2007 |
38.01
|
9,100 | 36.22 | 38.01 | 36.30 | 0 | 0 | 0 | |
23/07/2007 |
36.22
|
9,500 | 32.93 | 36.22 | 33.65 | 0 | 0 | 0 | |
20/07/2007 |
32.93
|
8,100 | 32.67 | 33.19 | 32.67 | 0 | 0 | 0 | |
19/07/2007 |
32.67
|
12,600 | 33.06 | 33.06 | 32.41 | 0 | 0 | 0 | |
18/07/2007 |
33.06
|
2,700 | 32.93 | 33.70 | 32.41 | 0 | 0 | 0 | |
17/07/2007 |
32.93
|
900 | 32.15 | 32.93 | 32.93 | 0 | 0 | 0 | |
16/07/2007 |
32.15
|
4,700 | 33.44 | 33.44 | 32.15 | 0 | 0 | 0 | |
13/07/2007 |
33.44
|
6,900 | 33.42 | 34.48 | 32.41 | 0 | 0 | 0 | |
12/07/2007 |
33.42
|
4,600 | 33.70 | 33.70 | 32.15 | 0 | 0 | 0 | |
11/07/2007 |
33.70
|
4,200 | 32.80 | 33.70 | 33.44 | 0 | 0 | 0 | |
10/07/2007 |
32.80
|
5,800 | 31.24 | 33.44 | 31.99 | 0 | 0 | 0 | |
09/07/2007 |
31.24
|
2,700 | 32.41 | 32.41 | 31.11 | 0 | 0 | 0 | |
06/07/2007 |
32.41
|
3,200 | 30.85 | 33.19 | 30.59 | 0 | 0 | 0 | |
05/07/2007 |
30.85
|
5,400 | 34.74 | 34.74 | 30.52 | 0 | 0 | 0 | |
04/07/2007 |
34.74
|
10,200 | 32.59 | 35.00 | 32.67 | 0 | 0 | 0 | |
03/07/2007 |
32.59
|
3,400 | 35.16 | 35.16 | 32.59 | 0 | 0 | 0 | |
02/07/2007 |
35.16
|
5,300 | 39.15 | 39.15 | 35.16 | 0 | 0 | 0 | |
29/06/2007 |
39.15
|
1,700 | 38.89 | 39.15 | 38.89 | 0 | 0 | 0 | |
28/06/2007 |
38.89
|
4,500 | 39.93 | 39.93 | 38.37 | 0 | 0 | 0 | |
27/06/2007 |
39.93
|
4,300 | 40.70 | 40.70 | 39.67 | 0 | 0 | 0 | |
26/06/2007 |
40.70
|
4,600 | 40.70 | 40.83 | 40.45 | 0 | 0 | 0 | |
25/06/2007 |
40.70
|
1,500 | 40.19 | 40.83 | 40.45 | 0 | 0 | 0 | |
22/06/2007 |
40.19
|
2,700 | 41.46 | 41.51 | 39.02 | 0 | 0 | 0 | |
21/06/2007 |
41.46
|
15,000 | 42.49 | 42.49 | 41.35 | 0 | 0 | 0 | |
20/06/2007 |
42.49
|
4,900 | 42.73 | 42.73 | 41.35 | 0 | 0 | 0 |