| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
1.30 | 13.40% | 32,555 | 0 | 0 |
9.70
11
11
|
|
2 tháng
(2024-09-23) |
0.70 | 6.80% | 52,120 | -2,400 | -0.0 |
9.70
11
11
|
|
3 tháng
(2024-08-26) |
0 | 0% | 81,640 | -2,600 | -0.0 |
9.70
11.80
11
|
|
6 tháng
(2024-05-27) |
-0.15 | -1.38% | 163,730 | -2,600 | -0.0 |
9.70
13
11
|
|
12 tháng
(2023-11-28) |
-3.42 | -23.73% | 257,532 | -2,600 | -0.0 |
9.70
14.42
11
|
|
24 tháng
(2022-12-05) |
-1.34 | -10.88% | 1,339,135 | -26,565 | -0.3 |
9.70
18.17
11
|
|
36 tháng
(2021-12-08) |
-2.80 | -20.29% | 1,700,784 | -28,658 | -0.3 |
9.70
18.17
11
|
|
60 tháng
(2019-12-19) |
-4.27 | -27.96% | 1,986,125 | -28,806 | -0.3 |
9.70
19.57
11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/01/2008 |
4.10
|
10,150 | 4.27 | 4.27 | 4.06 | 0 | 0 | 0 | |
| 14/01/2008 |
4.27
|
2,460 | 4.31 | 4.31 | 4.22 | 0 | 0 | 0 | |
| 11/01/2008 |
4.31
|
1,850 | 4.42 | 4.42 | 4.31 | 0 | 0 | 0 | |
| 10/01/2008 |
4.42
|
1,200 | 4.65 | 4.65 | 4.42 | 0 | 0 | 0 | |
| 09/01/2008 |
4.65
|
500 | 4.70 | 4.70 | 4.65 | 0 | 0 | 0 | |
| 08/01/2008 |
4.70
|
2,220 | 4.70 | 4.70 | 4.53 | 0 | 0 | 0 | |
| 07/01/2008 |
4.70
|
3,710 | 4.76 | 4.76 | 4.70 | 0 | 0 | 0 | |
| 04/01/2008 |
4.76
|
8,720 | 4.76 | 4.76 | 4.73 | 500 | 0 | 0 | |
| 03/01/2008 |
4.76
|
13,600 | 4.77 | 4.77 | 4.61 | 0 | 0 | 0 | |
| 02/01/2008 |
4.77
|
8,220 | 4.77 | 4.83 | 4.60 | 0 | 0 | 0 | |
| 28/12/2007 |
4.77
|
9,500 | 4.65 | 4.77 | 4.53 | 540 | 0 | 0 | |
| 27/12/2007 |
4.65
|
37,580 | 4.53 | 4.65 | 4.53 | 0 | 0 | 0 | |
| 26/12/2007 |
4.53
|
5,750 | 4.34 | 4.53 | 4.37 | 0 | 0 | 0 | |
| 25/12/2007 |
4.34
|
22,490 | 4.53 | 4.53 | 4.34 | 100 | 0 | 0 | |
| 24/12/2007 |
4.53
|
8,640 | 4.70 | 4.70 | 4.53 | 0 | 0 | 0 | |
| 21/12/2007 |
4.70
|
560 | 4.71 | 4.71 | 4.70 | 0 | 0 | 0 | |
| 20/12/2007 |
4.71
|
4,390 | 4.66 | 4.77 | 4.66 | 0 | 0 | 0 | |
| 19/12/2007 |
4.66
|
39,350 | 4.71 | 4.77 | 4.66 | 0 | 0 | 0 | |
| 18/12/2007 |
4.71
|
2,630 | 4.66 | 4.72 | 4.65 | 0 | 0 | 0 | |
| 17/12/2007 |
4.66
|
2,470 | 4.71 | 4.73 | 4.65 | 0 | 0 | 0 | |
| 14/12/2007 |
4.71
|
1,010 | 4.71 | 4.71 | 4.65 | 0 | 0 | 0 | |
| 13/12/2007 |
4.71
|
1,720 | 4.71 | 4.77 | 4.71 | 0 | 0 | 0 | |
| 12/12/2007 |
4.71
|
5,060 | 4.71 | 4.83 | 4.71 | 0 | 0 | 0 | |
| 11/12/2007 |
4.71
|
280 | 4.89 | 4.89 | 4.71 | 0 | 0 | 0 | |
| 10/12/2007 |
4.89
|
5,740 | 5.00 | 5.00 | 4.86 | 0 | 0 | 0 | |
| 07/12/2007 |
5.00
|
8,700 | 5.02 | 5.02 | 4.89 | 0 | 0 | 0 | |
| 06/12/2007 |
5.02
|
4,500 | 4.89 | 5.02 | 4.89 | 0 | 0 | 0 | |
| 05/12/2007 |
4.89
|
9,460 | 5.02 | 5.02 | 4.89 | 0 | 0 | 0 | |
| 04/12/2007 |
5.02
|
6,310 | 4.93 | 5.02 | 4.95 | 0 | 0 | 0 | |
| 03/12/2007 |
4.93
|
2,020 | 4.92 | 5.11 | 4.92 | 60 | 0 | 0 | |
| 30/11/2007 |
4.92
|
20,840 | 5.03 | 5.03 | 4.88 | 0 | 0 | 0 | |
| 29/11/2007 |
5.03
|
5,810 | 5.03 | 5.20 | 5.02 | 0 | 0 | 0 | |
| 28/11/2007 |
5.03
|
1,530 | 5.11 | 5.14 | 5.03 | 0 | 0 | 0 | |
| 27/11/2007 |
5.11
|
4,650 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 | |
| 26/11/2007 |
5.10
|
9,520 | 5.13 | 5.13 | 5.02 | 0 | 0 | 0 | |
| 23/11/2007 |
5.13
|
6,340 | 5.09 | 5.19 | 5.08 | 0 | 0 | 0 | |
| 22/11/2007 |
5.09
|
3,460 | 5.20 | 5.20 | 5.09 | 0 | 1,000 | 0 | |
| 21/11/2007 |
5.20
|
6,260 | 5.15 | 5.20 | 5.02 | 0 | 0 | 0 | |
| 20/11/2007 |
5.15
|
46,580 | 5.14 | 5.15 | 5.08 | 0 | 0 | 0 | |
| 19/11/2007 |
5.14
|
3,380 | 5.32 | 5.32 | 5.08 | 0 | 0 | 0 | |
| 16/11/2007 |
5.32
|
4,000 | 5.20 | 5.32 | 4.99 | 0 | 0 | 0 | |
| 15/11/2007 |
5.20
|
7,320 | 5.26 | 5.38 | 5.20 | 0 | 0 | 0 | |
| 14/11/2007 |
5.26
|
47,440 | 5.02 | 5.26 | 5.02 | 0 | 0 | 0 | |
| 13/11/2007 |
5.02
|
7,880 | 5.26 | 5.26 | 5.02 | 0 | 1,200 | 0 | |
| 12/11/2007 |
5.26
|
660 | 5.50 | 5.50 | 5.26 | 0 | 0 | 0 | |
| 09/11/2007 |
5.50
|
7,200 | 5.52 | 5.52 | 5.38 | 0 | 0 | 0 | |
| 08/11/2007 |
5.52
|
23,780 | 5.26 | 5.52 | 5.26 | 0 | 0 | 0 | |
| 07/11/2007 |
5.26
|
4,030 | 5.26 | 5.32 | 5.26 | 0 | 0 | 0 | |
| 06/11/2007 |
5.26
|
10,180 | 5.20 | 5.26 | 5.15 | 1,000 | 0 | 0 | |
| 05/11/2007 |
5.20
|
15,450 | 5.43 | 5.43 | 5.20 | 0 | 2,800 | 0 | |
| 02/11/2007 |
5.43
|
42,410 | 5.63 | 5.63 | 5.35 | 0 | 1,500 | 0 | |
| 01/11/2007 |
5.63
|
9,130 | 5.63 | 5.63 | 5.42 | 0 | 0 | 0 | |
| 31/10/2007 |
5.63
|
11,580 | 5.50 | 5.69 | 5.41 | 0 | 0 | 0 | |
| 30/10/2007 |
5.50
|
4,070 | 5.50 | 5.63 | 5.50 | 0 | 0 | 0 | |
| 29/10/2007 |
5.50
|
13,450 | 5.69 | 5.69 | 5.50 | 0 | 0 | 0 | |
| 26/10/2007 |
5.69
|
36,660 | 5.65 | 5.76 | 5.69 | 0 | 1,500 | 0 | |
| 25/10/2007 |
5.65
|
27,080 | 5.38 | 5.65 | 5.50 | 0 | 0 | 0 | |
| 24/10/2007 |
5.38
|
9,660 | 5.32 | 5.38 | 5.32 | 0 | 0 | 0 | |
| 23/10/2007 |
5.32
|
13,010 | 5.50 | 5.50 | 5.32 | 0 | 4,000 | 0 | |
| 22/10/2007 |
5.50
|
10,570 | 5.50 | 5.57 | 5.50 | 0 | 1,000 | 0 | |
| 19/10/2007 |
5.50
|
7,460 | 5.63 | 5.63 | 5.35 | 0 | 0 | 0 | |
| 18/10/2007 |
5.63
|
26,790 | 5.75 | 5.75 | 5.63 | 0 | 250 | 0 | |
| 17/10/2007 |
5.75
|
27,960 | 5.76 | 5.81 | 5.63 | 1,000 | 0 | 0 | |
| 16/10/2007 |
5.76
|
23,290 | 5.63 | 5.80 | 5.63 | 1,000 | 0 | 0 | |
| 15/10/2007 |
5.63
|
16,400 | 5.73 | 5.75 | 5.63 | 0 | 0 | 0 | |
| 12/10/2007 |
5.73
|
70,080 | 5.52 | 5.79 | 5.25 | 1,520 | 7,000 | 0 | |
| 11/10/2007 |
5.52
|
51,460 | 5.26 | 5.52 | 5.44 | 7,730 | 0 | 0 | |
| 10/10/2007 |
5.26
|
25,280 | 5.26 | 5.28 | 5.20 | 0 | 0 | 0 | |
| 09/10/2007 |
5.26
|
13,710 | 5.20 | 5.32 | 5.20 | 0 | 0 | 0 | |
| 08/10/2007 |
5.20
|
18,600 | 5.20 | 5.20 | 5.14 | 0 | 0 | 0 | |
| 05/10/2007 |
5.20
|
14,920 | 5.20 | 5.31 | 5.14 | 0 | 0 | 0 | |
| 04/10/2007 |
5.20
|
15,580 | 5.32 | 5.32 | 5.06 | 1,000 | 0 | 0 | |
| 03/10/2007 |
5.32
|
9,940 | 5.42 | 5.42 | 5.26 | 0 | 2,000 | 0 | |
| 02/10/2007 |
5.42
|
7,360 | 5.50 | 5.50 | 5.32 | 0 | 0 | 0 | |
| 01/10/2007 |
5.50
|
12,640 | 5.26 | 5.52 | 5.38 | 0 | 0 | 0 | |
| 28/09/2007 |
5.26
|
24,820 | 5.05 | 5.26 | 5.02 | 0 | 0 | 0 | |
| 27/09/2007 |
5.05
|
17,590 | 5.14 | 5.14 | 5.02 | 0 | 0 | 0 | |
| 26/09/2007 |
5.14
|
21,620 | 5.14 | 5.38 | 5.09 | 0 | 0 | 0 | |
| 25/09/2007 |
5.14
|
17,960 | 4.97 | 5.21 | 5.14 | 0 | 0 | 0 | |
| 24/09/2007 |
4.97
|
5,880 | 5.02 | 5.03 | 4.95 | 0 | 0 | 0 | |
| 21/09/2007 |
5.02
|
17,190 | 5.00 | 5.02 | 4.95 | 0 | 0 | 0 | |
| 20/09/2007 |
5.00
|
13,510 | 4.95 | 5.00 | 4.95 | 0 | 0 | 0 | |
| 19/09/2007 |
4.95
|
7,780 | 5.00 | 5.00 | 4.93 | 0 | 0 | 0 | |
| 18/09/2007 |
5.00
|
5,610 | 5.00 | 5.00 | 4.89 | 0 | 0 | 0 | |
| 17/09/2007 |
5.00
|
3,410 | 5.02 | 5.03 | 5.00 | 0 | 0 | 0 | |
| 14/09/2007 |
5.02
|
5,290 | 4.95 | 5.02 | 4.95 | 0 | 0 | 0 | |
| 13/09/2007 |
4.95
|
14,410 | 5.08 | 5.08 | 4.86 | 0 | 0 | 0 | |
| 12/09/2007: Quyền mua cổ phiếu: 5/1 Giá: 20 (Volume + 20%, Ratio=0.20) | |||||||||
| 12/09/2007 |
5.08
|
19,630 | 4.89 | 5.08 | 5.08 | 0 | 0 | 0 | |
| 11/09/2007 |
4.89
|
21,520 | 4.89 | 5.00 | 4.80 | 0 | 100 | 0 | |
| 10/09/2007 |
4.89
|
21,520 | 4.80 | 5.00 | 4.80 | 0 | 0 | 0 | |
| 07/09/2007 |
4.80
|
25,690 | 4.67 | 4.88 | 4.78 | 0 | 0 | 0 | |
| 06/09/2007 |
4.67
|
13,030 | 4.46 | 4.67 | 4.55 | 730 | 0 | 0 | |
| 05/09/2007 |
4.46
|
2,870 | 4.62 | 4.62 | 4.46 | 300 | 0 | 0 | |
| 04/09/2007 |
4.62
|
4,750 | 4.45 | 4.66 | 4.50 | 0 | 0 | 0 | |
| 31/08/2007 |
4.45
|
5,350 | 4.50 | 4.50 | 4.45 | 0 | 0 | 0 | |
| 30/08/2007 |
4.50
|
4,840 | 4.65 | 4.65 | 4.50 | 0 | 0 | 0 | |
| 29/08/2007 |
4.65
|
4,810 | 4.67 | 4.67 | 4.50 | 0 | 0 | 0 | |
| 28/08/2007 |
4.67
|
8,390 | 4.53 | 4.75 | 4.67 | 0 | 0 | 0 | |
| 27/08/2007 |
4.53
|
7,430 | 4.31 | 4.53 | 4.45 | 0 | 0 | 0 | |
| 24/08/2007 |
4.31
|
14,860 | 4.34 | 4.34 | 4.23 | 0 | 0 | 0 | |