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) |
-3.20 | -11.76% | 1,226,300 | 0 | 0 |
24
27.70
24
|
2 tháng
(2024-07-22) |
-1.50 | -5.88% | 4,553,000 | 0 | 0 |
24
28.10
24
|
3 tháng
(2024-06-21) |
-4.10 | -14.59% | 5,251,800 | 0 | 0 |
24
28.10
24
|
6 tháng
(2024-03-25) |
3.70 | 18.23% | 8,662,800 | 0 | 0 |
20.30
28.10
24
|
12 tháng
(2023-09-25) |
1 | 4.35% | 10,855,900 | 0 | 0 |
20.30
28.10
24
|
24 tháng
(2022-09-30) |
0.83 | 3.57% | 11,381,904 | 0 | 0 |
20.30
28.10
24
|
36 tháng
(2021-10-05) |
8.03 | 50.29% | 16,181,788 | -400 | -0.0 |
15.55
36.01
24
|
60 tháng
(2019-10-16) |
9.61 | 66.73% | 21,987,213 | -500 | -0.0 |
10.24
36.01
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/11/2007 |
11.08
|
22,400 | 11.23 | 11.23 | 10.42 | 0 | 0 | 0 | |
15/11/2007 |
11.23
|
21,500 | 11.50 | 12.33 | 10.57 | 0 | 0 | 0 | |
14/11/2007 |
11.50
|
38,800 | 10.43 | 11.50 | 9.54 | 0 | 0 | 0 | |
13/11/2007 |
10.43
|
19,100 | 10.93 | 10.93 | 10.43 | 0 | 0 | 0 | |
12/11/2007 |
10.93
|
27,200 | 12.62 | 12.62 | 10.93 | 0 | 0 | 0 | |
09/11/2007 |
12.62
|
37,800 | 12.94 | 12.94 | 11.89 | 0 | 5,000 | 0 | |
08/11/2007 |
12.94
|
22,400 | 13.65 | 13.94 | 12.91 | 0 | 0 | 0 | |
07/11/2007 |
13.65
|
33,400 | 13.24 | 14.09 | 13.04 | 1,000 | 0 | 0 | |
06/11/2007 |
13.24
|
26,000 | 13.79 | 13.79 | 12.03 | 0 | 100 | 0 | |
05/11/2007 |
13.79
|
30,600 | 13.79 | 14.67 | 12.91 | 0 | 0 | 0 | |
02/11/2007 |
13.79
|
41,100 | 14.42 | 15.41 | 13.57 | 5,000 | 0 | 0 | |
01/11/2007 |
14.42
|
43,600 | 13.25 | 14.42 | 13.21 | 0 | 0 | 0 | |
31/10/2007 |
13.25
|
38,500 | 13.50 | 13.50 | 12.62 | 0 | 2,000 | 0 | |
30/10/2007 |
13.50
|
49,800 | 14.38 | 14.66 | 13.21 | 2,000 | 0 | 0 | |
29/10/2007 |
14.38
|
63,800 | 15.16 | 16.87 | 14.09 | 0 | 0 | 0 | |
26/10/2007 |
15.16
|
88,200 | 15.14 | 16.65 | 13.63 | 5,000 | 0 | 0 | |
25/10/2007 |
15.14
|
85,000 | 14.15 | 15.14 | 14.73 | 0 | 0 | 0 | |
24/10/2007 |
14.15
|
109,300 | 12.93 | 14.15 | 12.62 | 0 | 0 | 0 | |
23/10/2007 |
12.93
|
77,400 | 12.62 | 13.21 | 12.18 | 0 | 0 | 0 | |
22/10/2007 |
12.62
|
108,100 | 12.37 | 12.63 | 12.11 | 500 | 0 | 0 | |
19/10/2007 |
12.37
|
80,300 | 11.24 | 12.37 | 10.14 | 0 | 0 | 0 | |
18/10/2007 |
11.24
|
39,100 | 11.45 | 11.45 | 11.24 | 0 | 0 | 0 | |
17/10/2007 |
11.45
|
76,600 | 12.19 | 13.41 | 11.01 | 0 | 0 | 0 | |
16/10/2007 |
12.19
|
34,700 | 11.09 | 12.19 | 12.19 | 0 | 600 | 0 | |
15/10/2007 |
11.09
|
30,700 | 10.27 | 11.09 | 11.09 | 0 | 0 | 0 | |
12/10/2007 |
10.27
|
70,200 | 9.39 | 10.27 | 9.54 | 0 | 0 | 0 | |
11/10/2007 |
9.39
|
77,500 | 9.24 | 9.63 | 9.10 | 0 | 0 | 0 | |
10/10/2007 |
9.24
|
51,800 | 8.79 | 9.24 | 8.36 | 0 | 0 | 0 | |
09/10/2007 |
8.79
|
37,600 | 9.54 | 9.98 | 8.66 | 0 | 0 | 0 | |
08/10/2007 |
9.54
|
107,800 | 8.83 | 9.66 | 9.39 | 0 | 0 | 0 | |
05/10/2007 |
8.83
|
32,500 | 8.47 | 8.83 | 8.36 | 0 | 0 | 0 | |
04/10/2007 |
8.47
|
65,600 | 7.85 | 8.47 | 7.78 | 0 | 0 | 0 | |
03/10/2007 |
7.85
|
38,800 | 7.48 | 8.03 | 7.48 | 0 | 0 | 0 | |
02/10/2007 |
7.48
|
72,300 | 6.96 | 7.65 | 6.97 | 0 | 0 | 0 | |
01/10/2007 |
6.96
|
13,000 | 6.46 | 6.96 | 6.94 | 0 | 0 | 0 | |
28/09/2007 |
6.46
|
27,800 | 5.87 | 6.46 | 5.94 | 0 | 0 | 0 | |
27/09/2007 |
5.87
|
24,600 | 5.81 | 5.93 | 5.81 | 0 | 0 | 0 | |
26/09/2007 |
5.81
|
52,500 | 5.63 | 5.87 | 5.58 | 0 | 0 | 0 | |
25/09/2007 |
5.63
|
37,100 | 5.52 | 5.72 | 5.58 | 0 | 0 | 0 | |
24/09/2007 |
5.52
|
26,700 | 5.49 | 5.72 | 5.39 | 0 | 0 | 0 | |
21/09/2007 |
5.49
|
7,100 | 5.66 | 5.66 | 5.43 | 0 | 0 | 0 | |
20/09/2007 |
5.66
|
10,800 | 5.65 | 5.87 | 5.58 | 0 | 0 | 0 | |
19/09/2007 |
5.65
|
21,900 | 5.58 | 5.80 | 5.43 | 0 | 0 | 0 | |
18/09/2007 |
5.58
|
30,400 | 5.46 | 5.78 | 5.27 | 0 | 0 | 0 | |
17/09/2007 |
5.46
|
19,300 | 5.55 | 5.66 | 5.28 | 0 | 0 | 0 | |
14/09/2007 |
5.55
|
11,700 | 5.58 | 5.87 | 5.43 | 0 | 0 | 0 | |
13/09/2007 |
5.58
|
13,900 | 5.87 | 6.02 | 5.58 | 200 | 0 | 0 | |
12/09/2007 |
5.87
|
26,500 | 5.61 | 6.07 | 5.72 | 0 | 0 | 0 | |
11/09/2007 |
5.61
|
20,700 | 5.18 | 5.61 | 5.46 | 0 | 0 | 0 | |
10/09/2007 |
5.18
|
6,200 | 4.70 | 5.18 | 4.92 | 0 | 0 | 0 | |
07/09/2007 |
4.70
|
11,900 | 4.62 | 4.87 | 4.65 | 0 | 0 | 0 | |
06/09/2007 |
4.62
|
3,700 | 4.55 | 4.64 | 4.55 | 0 | 0 | 0 | |
05/09/2007 |
4.55
|
2,400 | 4.53 | 4.62 | 4.55 | 0 | 0 | 0 | |
04/09/2007 |
4.53
|
1,900 | 4.40 | 4.70 | 4.52 | 0 | 0 | 0 | |
31/08/2007 |
4.40
|
3,700 | 4.40 | 4.48 | 4.40 | 0 | 0 | 0 | |
30/08/2007 |
4.40
|
2,500 | 4.40 | 4.77 | 4.27 | 0 | 0 | 0 | |
29/08/2007 |
4.40
|
1,200 | 4.48 | 4.68 | 4.40 | 0 | 0 | 0 | |
28/08/2007 |
4.48
|
600 | 4.84 | 4.84 | 4.48 | 0 | 0 | 0 | |
27/08/2007 |
4.84
|
1,500 | 4.87 | 4.99 | 4.84 | 0 | 0 | 0 | |
24/08/2007 |
4.87
|
900 | 4.84 | 5.14 | 4.87 | 0 | 0 | 0 | |
23/08/2007 |
4.84
|
2,200 | 4.99 | 5.14 | 4.84 | 0 | 0 | 0 | |
22/08/2007 |
4.99
|
1,200 | 4.70 | 5.34 | 4.99 | 0 | 0 | 0 | |
21/08/2007 |
4.70
|
2,200 | 4.84 | 5.15 | 4.55 | 0 | 0 | 0 | |
20/08/2007 |
4.84
|
2,000 | 4.84 | 5.02 | 4.81 | 0 | 0 | 0 | |
17/08/2007 |
4.84
|
1,900 | 4.99 | 4.99 | 4.81 | 0 | 0 | 0 | |
16/08/2007 |
4.99
|
2,500 | 5.06 | 5.06 | 4.96 | 0 | 0 | 0 | |
15/08/2007 |
5.06
|
2,400 | 5.14 | 5.14 | 5.06 | 0 | 0 | 0 | |
14/08/2007 |
5.14
|
1,000 | 5.28 | 5.28 | 5.14 | 0 | 0 | 0 | |
13/08/2007 |
5.28
|
200 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 | |
10/08/2007 |
5.28
|
3,600 | 5.37 | 5.37 | 5.28 | 0 | 0 | 0 | |
09/08/2007 |
5.37
|
4,400 | 5.31 | 5.41 | 5.36 | 0 | 0 | 0 | |
08/08/2007 |
5.31
|
800 | 5.28 | 5.36 | 5.31 | 0 | 0 | 0 | |
07/08/2007 |
5.28
|
3,300 | 5.41 | 5.41 | 5.25 | 0 | 0 | 0 | |
06/08/2007 |
5.41
|
0 | 5.40 | 5.41 | 5.41 | 0 | 0 | 0 | |
03/08/2007 |
5.40
|
2,000 | 5.39 | 5.43 | 5.40 | 0 | 0 | 0 | |
02/08/2007 |
5.39
|
4,400 | 5.43 | 5.43 | 5.39 | 0 | 0 | 0 | |
01/08/2007 |
5.43
|
6,600 | 5.31 | 5.43 | 5.34 | 0 | 0 | 0 | |
31/07/2007 |
5.31
|
800 | 5.43 | 5.69 | 5.31 | 0 | 0 | 0 | |
30/07/2007: Quyền mua cổ phiếu: 100/75 Giá: 10 (Volume + 75%, Ratio=0.75) | |||||||||
30/07/2007 |
5.43
|
2,100 | 5.65 | 5.69 | 5.43 | 0 | 0 | 0 | |
27/07/2007 |
5.65
|
8,400 | 5.66 | 5.66 | 5.20 | 0 | 0 | 0 | |
26/07/2007 |
5.66
|
8,800 | 5.76 | 5.87 | 5.35 | 0 | 0 | 0 | |
25/07/2007 |
5.76
|
6,000 | 6.04 | 6.09 | 5.50 | 0 | 0 | 0 | |
24/07/2007 |
6.04
|
1,800 | 6.27 | 6.27 | 6.04 | 0 | 0 | 0 | |
23/07/2007 |
6.27
|
7,400 | 6.13 | 6.37 | 6.27 | 0 | 0 | 0 | |
20/07/2007 |
6.13
|
9,800 | 6.04 | 6.38 | 6.04 | 0 | 0 | 0 | |
19/07/2007 |
6.04
|
2,600 | 6.10 | 6.10 | 6.04 | 0 | 0 | 0 | |
18/07/2007 |
6.10
|
2,500 | 6.27 | 6.27 | 6.04 | 0 | 0 | 0 | |
17/07/2007 |
6.27
|
2,300 | 6.04 | 6.27 | 5.94 | 0 | 0 | 0 | |
16/07/2007 |
6.04
|
2,700 | 6.26 | 6.46 | 5.94 | 0 | 0 | 0 | |
13/07/2007 |
6.26
|
0 | 6.18 | 6.26 | 6.26 | 0 | 0 | 0 | |
12/07/2007 |
6.18
|
2,800 | 6.28 | 6.32 | 6.18 | 0 | 0 | 0 | |
11/07/2007 |
6.28
|
2,200 | 6.23 | 6.29 | 6.28 | 0 | 0 | 0 | |
10/07/2007 |
6.23
|
3,500 | 6.32 | 6.32 | 6.23 | 0 | 0 | 0 | |
09/07/2007 |
6.32
|
1,400 | 6.13 | 6.35 | 6.26 | 0 | 0 | 0 | |
06/07/2007 |
6.13
|
2,300 | 6.27 | 6.89 | 6.13 | 0 | 0 | 0 | |
05/07/2007 |
6.27
|
1,600 | 6.51 | 6.60 | 6.27 | 0 | 0 | 0 | |
04/07/2007 |
6.51
|
4,900 | 6.13 | 6.60 | 6.13 | 0 | 0 | 0 | |
03/07/2007 |
6.13
|
1,500 | 6.51 | 6.51 | 6.13 | 0 | 0 | 0 | |
02/07/2007 |
6.51
|
1,700 | 6.32 | 6.60 | 6.51 | 0 | 0 | 0 | |
29/06/2007 |
6.32
|
9,800 | 6.23 | 6.93 | 6.32 | 0 | 0 | 0 |