Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-3.13 | -27.58% | 21,212,100 | -91,100 | -1.2 |
8.21
11.35
8.22
|
2 tháng
(2024-07-22) |
-7.78 | -48.62% | 64,291,800 | 339,900 | 3.2 |
8.21
16
8.22
|
3 tháng
(2024-06-24) |
-9.53 | -53.69% | 111,627,400 | 467,236 | 5.3 |
8.21
20.20
8.22
|
6 tháng
(2024-03-25) |
-3.48 | -29.74% | 176,516,400 | 340,878 | 3.4 |
8.21
20.20
8.22
|
12 tháng
(2023-09-26) |
-2.83 | -25.61% | 224,975,500 | 334,578 | 3.3 |
8.21
20.20
8.22
|
24 tháng
(2022-10-03) |
-7.38 | -47.31% | 341,966,000 | 232,266 | -2.1 |
7.07
20.20
8.22
|
36 tháng
(2021-10-06) |
-34.69 | -80.84% | 426,115,100 | -763,933 | -43.9 |
7.07
45.01
8.22
|
60 tháng
(2019-10-17) |
-0.42 | -4.86% | 587,712,820 | -7,691,673 | -264.3 |
7.07
45.01
8.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/11/2007 |
7.51
|
61,530 | 7.58 | 7.58 | 7.45 | 2,000 | 0 | 0 | |
15/11/2007 |
7.58
|
110,830 | 7.77 | 7.77 | 7.51 | 1,500 | 3,500 | 0 | |
14/11/2007 |
7.77
|
198,960 | 7.45 | 7.77 | 7.64 | 2,200 | 200 | 0 | |
13/11/2007 |
7.45
|
50,550 | 7.84 | 7.90 | 7.45 | 0 | 2,000 | 0 | |
12/11/2007 |
7.84
|
78,730 | 8.16 | 8.16 | 7.84 | 4,880 | 0 | 0 | |
09/11/2007 |
8.16
|
99,840 | 8.03 | 8.16 | 8.03 | 500 | 2,000 | 0 | |
08/11/2007 |
8.03
|
129,030 | 8.42 | 8.42 | 8.03 | 2,000 | 3,000 | 0 | |
07/11/2007 |
8.42
|
101,820 | 8.74 | 8.94 | 8.42 | 4,300 | 50 | 0 | |
06/11/2007 |
8.74
|
160,480 | 9.20 | 9.20 | 8.74 | 6,900 | 1,000 | 0 | |
05/11/2007 |
9.20
|
228,130 | 9.65 | 9.65 | 9.20 | 1,700 | 1,500 | 0 | |
02/11/2007 |
9.65
|
202,890 | 9.20 | 9.65 | 9.65 | 2,400 | 0 | 0 | |
01/11/2007 |
9.20
|
120,780 | 8.81 | 9.20 | 9.00 | 0 | 0 | 0 | |
31/10/2007 |
8.81
|
190,270 | 9.00 | 9.07 | 8.68 | 1,500 | 14,240 | 0 | |
30/10/2007 |
9.00
|
628,290 | 8.61 | 9.00 | 8.61 | 1,300 | 22,800 | 0 | |
29/10/2007 |
8.61
|
75,320 | 8.23 | 8.61 | 8.61 | 0 | 1,000 | 0 | |
26/10/2007 |
8.23
|
61,870 | 7.84 | 8.23 | 8.23 | 0 | 0 | 0 | |
25/10/2007 |
7.84
|
86,750 | 7.51 | 7.84 | 7.84 | 0 | 1,000 | 0 | |
24/10/2007 |
7.51
|
52,480 | 7.38 | 7.51 | 7.25 | 6,100 | 0 | 0 | |
23/10/2007 |
7.38
|
44,210 | 7.51 | 7.51 | 7.38 | 500 | 3,500 | 0 | |
22/10/2007 |
7.51
|
56,810 | 7.58 | 7.58 | 7.45 | 10,000 | 0 | 0 | |
19/10/2007 |
7.58
|
45,280 | 7.58 | 7.58 | 7.45 | 0 | 0 | 0 | |
18/10/2007 |
7.58
|
82,840 | 7.77 | 7.84 | 7.58 | 17,400 | 500 | 0 | |
17/10/2007 |
7.77
|
121,580 | 7.58 | 7.90 | 7.71 | 0 | 0 | 0 | |
16/10/2007 |
7.58
|
98,790 | 7.45 | 7.64 | 7.45 | 11,650 | 0 | 0 | |
15/10/2007 |
7.45
|
72,350 | 7.38 | 7.51 | 7.38 | 4,060 | 0 | 0 | |
12/10/2007 |
7.38
|
71,000 | 7.38 | 7.38 | 7.32 | 5,800 | 0 | 0 | |
11/10/2007 |
7.38
|
64,760 | 7.38 | 7.51 | 7.38 | 4,000 | 0 | 0 | |
10/10/2007 |
7.38
|
64,170 | 7.19 | 7.38 | 7.25 | 200 | 0 | 0 | |
09/10/2007 |
7.19
|
50,610 | 7.12 | 7.25 | 7.06 | 100 | 0 | 0 | |
08/10/2007 |
7.12
|
85,010 | 7.45 | 7.45 | 7.12 | 0 | 4,250 | 0 | |
05/10/2007 |
7.45
|
160,640 | 7.12 | 7.45 | 7.38 | 0 | 0 | 0 | |
04/10/2007: Quyền mua cổ phiếu: 10/2 Giá: 20 (Volume + 20%, Ratio=0.20) | |||||||||
04/10/2007 |
7.12
|
100,480 | 6.80 | 7.12 | 7.12 | 0 | 5,000 | 0 | |
03/10/2007 |
6.80
|
137,830 | 6.80 | 6.86 | 6.69 | 500 | 6,000 | 0 | |
02/10/2007 |
6.80
|
148,480 | 6.80 | 6.92 | 6.80 | 1,500 | 1,000 | 0 | |
01/10/2007 |
6.80
|
109,090 | 6.80 | 6.92 | 6.80 | 6,600 | 2,000 | 0 | |
28/09/2007 |
6.80
|
127,230 | 6.69 | 6.80 | 6.69 | 3,000 | 0 | 0 | |
27/09/2007 |
6.69
|
63,150 | 6.86 | 6.86 | 6.63 | 0 | 0 | 0 | |
26/09/2007 |
6.86
|
115,980 | 6.86 | 7.15 | 6.57 | 0 | 500 | 0 | |
25/09/2007 |
6.86
|
124,270 | 6.57 | 6.86 | 6.80 | 2,000 | 1,000 | 0 | |
24/09/2007 |
6.57
|
58,950 | 6.57 | 6.63 | 6.51 | 2,560 | 0 | 0 | |
21/09/2007 |
6.57
|
169,770 | 6.40 | 6.63 | 6.45 | 15,260 | 500 | 0 | |
20/09/2007 |
6.40
|
122,460 | 6.11 | 6.40 | 6.22 | 10,200 | 0 | 0 | |
19/09/2007 |
6.11
|
35,660 | 6.11 | 6.17 | 6.11 | 200 | 0 | 0 | |
18/09/2007 |
6.11
|
12,940 | 6.17 | 6.17 | 6.11 | 1,700 | 0 | 0 | |
17/09/2007 |
6.17
|
24,360 | 6.11 | 6.17 | 6.05 | 0 | 0 | 0 | |
14/09/2007 |
6.11
|
31,320 | 6.22 | 6.22 | 6.11 | 1,000 | 0 | 0 | |
13/09/2007 |
6.22
|
45,060 | 6.05 | 6.22 | 6.11 | 6,000 | 2,000 | 0 | |
12/09/2007 |
6.05
|
28,990 | 6.28 | 6.28 | 6.05 | 100 | 1,000 | 0 | |
11/09/2007 |
6.28
|
87,700 | 5.99 | 6.28 | 6.05 | 1,000 | 0 | 0 | |
10/09/2007 |
5.99
|
26,960 | 5.99 | 5.99 | 5.94 | 5,100 | 500 | 0 | |
07/09/2007 |
5.99
|
24,550 | 5.88 | 5.99 | 5.88 | 2,590 | 0 | 0 | |
06/09/2007 |
5.88
|
33,030 | 5.88 | 5.94 | 5.82 | 16,480 | 0 | 0 | |
05/09/2007 |
5.88
|
18,960 | 5.82 | 5.88 | 5.82 | 0 | 0 | 0 | |
04/09/2007 |
5.82
|
23,650 | 5.76 | 5.94 | 5.82 | 2,990 | 0 | 0 | |
31/08/2007 |
5.76
|
12,070 | 5.75 | 5.76 | 5.71 | 0 | 0 | 0 | |
30/08/2007 |
5.75
|
10,630 | 5.75 | 5.76 | 5.71 | 3,500 | 0 | 0 | |
29/08/2007 |
5.75
|
13,370 | 5.76 | 5.76 | 5.62 | 0 | 0 | 0 | |
28/08/2007 |
5.76
|
31,790 | 5.74 | 5.82 | 5.74 | 0 | 0 | 0 | |
27/08/2007 |
5.74
|
21,030 | 5.76 | 5.76 | 5.73 | 0 | 0 | 0 | |
24/08/2007 |
5.76
|
20,450 | 5.65 | 5.76 | 5.66 | 0 | 500 | 0 | |
23/08/2007 |
5.65
|
13,070 | 5.74 | 5.74 | 5.65 | 0 | 0 | 0 | |
22/08/2007 |
5.74
|
5,630 | 5.75 | 5.75 | 5.74 | 0 | 0 | 0 | |
21/08/2007 |
5.75
|
10,070 | 5.76 | 5.76 | 5.75 | 0 | 0 | 0 | |
20/08/2007 |
5.76
|
12,270 | 5.82 | 5.82 | 5.71 | 0 | 0 | 0 | |
17/08/2007 |
5.82
|
6,080 | 5.76 | 5.82 | 5.75 | 0 | 0 | 0 | |
16/08/2007 |
5.76
|
19,260 | 5.88 | 5.88 | 5.76 | 0 | 500 | 0 | |
15/08/2007 |
5.88
|
9,560 | 5.88 | 5.99 | 5.82 | 500 | 250 | 0 | |
14/08/2007 |
5.88
|
14,400 | 5.88 | 5.88 | 5.82 | 0 | 0 | 0 | |
13/08/2007 |
5.88
|
16,890 | 5.88 | 5.88 | 5.72 | 100 | 250 | 0 | |
10/08/2007 |
5.88
|
26,620 | 5.94 | 5.94 | 5.88 | 3,000 | 0 | 0 | |
09/08/2007 |
5.94
|
31,640 | 5.88 | 5.94 | 5.82 | 0 | 0 | 0 | |
08/08/2007 |
5.88
|
12,980 | 5.94 | 5.94 | 5.88 | 0 | 0 | 0 | |
07/08/2007 |
5.94
|
12,480 | 5.88 | 5.94 | 5.76 | 500 | 1,000 | 0 | |
06/08/2007 |
5.88
|
22,950 | 5.82 | 5.88 | 5.76 | 100 | 2,400 | 0 | |
03/08/2007 |
5.82
|
25,370 | 5.94 | 5.94 | 5.82 | 0 | 0 | 0 | |
02/08/2007 |
5.94
|
24,750 | 6.11 | 6.11 | 5.94 | 0 | 3,000 | 0 | |
01/08/2007 |
6.11
|
30,170 | 5.99 | 6.17 | 5.99 | 20 | 0 | 0 | |
31/07/2007 |
5.99
|
26,850 | 5.94 | 5.99 | 5.94 | 200 | 0 | 0 | |
30/07/2007 |
5.94
|
16,700 | 6.05 | 6.05 | 5.94 | 0 | 0 | 0 | |
27/07/2007 |
6.05
|
33,250 | 6.05 | 6.05 | 5.99 | 0 | 0 | 0 | |
26/07/2007 |
6.05
|
39,300 | 6.34 | 6.34 | 6.05 | 0 | 0 | 0 | |
25/07/2007 |
6.34
|
60,120 | 6.34 | 6.45 | 6.28 | 6,300 | 0 | 0 | |
24/07/2007 |
6.34
|
61,760 | 6.45 | 6.45 | 6.34 | 0 | 50 | 0 | |
23/07/2007 |
6.45
|
153,550 | 6.22 | 6.51 | 6.45 | 1,000 | 1,560 | 0 | |
20/07/2007 |
6.22
|
71,340 | 5.99 | 6.22 | 5.99 | 3,000 | 0 | 0 | |
19/07/2007 |
5.99
|
14,090 | 5.94 | 5.99 | 5.88 | 500 | 0 | 0 | |
18/07/2007 |
5.94
|
16,620 | 5.99 | 5.99 | 5.88 | 0 | 120 | 0 | |
17/07/2007 |
5.99
|
25,780 | 5.94 | 5.99 | 5.94 | 0 | 0 | 0 | |
16/07/2007 |
5.94
|
23,340 | 5.99 | 5.99 | 5.88 | 0 | 10 | 0 | |
13/07/2007 |
5.99
|
31,430 | 5.99 | 5.99 | 5.99 | 1,340 | 0 | 0 | |
12/07/2007 |
5.99
|
21,160 | 6.05 | 6.05 | 5.99 | 0 | 0 | 0 | |
11/07/2007 |
6.05
|
26,860 | 5.94 | 6.05 | 5.99 | 0 | 300 | 0 | |
10/07/2007 |
5.94
|
21,740 | 5.88 | 5.99 | 5.94 | 680 | 0 | 0 | |
09/07/2007 |
5.88
|
21,960 | 5.75 | 5.88 | 5.82 | 1,000 | 0 | 0 | |
06/07/2007 |
5.75
|
13,760 | 5.65 | 5.75 | 5.65 | 1,000 | 0 | 0 | |
05/07/2007 |
5.65
|
15,170 | 5.74 | 5.88 | 5.65 | 0 | 0 | 0 | |
04/07/2007 |
5.74
|
6,480 | 5.47 | 5.74 | 5.47 | 0 | 0 | 0 | |
03/07/2007 |
5.47
|
23,950 | 5.76 | 5.76 | 5.47 | 200 | 0 | 0 | |
02/07/2007 |
5.76
|
23,180 | 5.88 | 5.88 | 5.76 | 50 | 3,000 | 0 | |
29/06/2007 |
5.88
|
23,040 | 5.76 | 5.88 | 5.76 | 2,910 | 6,250 | 0 |