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) |
-0.70 | -6.93% | 47,100 | 900 | 0.0 |
9.10
10.20
9.40
|
2 tháng
(2024-07-22) |
0.10 | 1.08% | 56,700 | 4,200 | 0.0 |
9.10
10.80
9.40
|
3 tháng
(2024-06-21) |
-0.20 | -2.08% | 72,300 | 4,200 | 0.0 |
9.10
10.80
9.40
|
6 tháng
(2024-03-25) |
0.40 | 4.44% | 170,500 | 3,993 | 0.0 |
8.20
11.20
9.40
|
12 tháng
(2023-09-25) |
2.57 | 37.58% | 439,800 | 13,029 | 0.1 |
6.74
11.20
9.40
|
24 tháng
(2022-09-30) |
2.71 | 40.54% | 1,309,394 | -119,471 | -0.8 |
5.02
11.20
9.40
|
36 tháng
(2021-10-05) |
3.35 | 55.37% | 3,458,517 | -77,954 | -0.6 |
5.02
11.20
9.40
|
60 tháng
(2019-10-16) |
5.34 | 131.42% | 5,216,397 | 7,586 | 0.2 |
3.11
11.20
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/11/2007 |
11.04
|
36,700 | 11.52 | 11.52 | 10.55 | 0 | 3,200 | 0 | |
15/11/2007 |
11.52
|
11,800 | 12.37 | 12.85 | 11.18 | 0 | 0 | 0 | |
14/11/2007 |
12.37
|
82,000 | 11.18 | 12.37 | 10.71 | 0 | 0 | 0 | |
13/11/2007 |
11.18
|
16,100 | 12.08 | 12.08 | 11.18 | 0 | 200 | 0 | |
12/11/2007 |
12.08
|
38,100 | 13.00 | 13.00 | 12.08 | 0 | 0 | 0 | |
09/11/2007 |
13.00
|
35,500 | 13.31 | 13.31 | 12.39 | 0 | 0 | 0 | |
08/11/2007 |
13.31
|
39,800 | 13.45 | 13.77 | 13.31 | 0 | 0 | 0 | |
07/11/2007 |
13.45
|
64,500 | 13.31 | 14.07 | 12.93 | 0 | 3,000 | 0 | |
06/11/2007 |
13.31
|
51,100 | 12.73 | 13.31 | 12.24 | 0 | 100 | 0 | |
05/11/2007 |
12.73
|
50,000 | 13.84 | 13.84 | 12.73 | 2,300 | 0 | 0 | |
02/11/2007 |
13.84
|
41,200 | 14.53 | 14.99 | 13.46 | 0 | 300 | 0 | |
01/11/2007 |
14.53
|
148,400 | 13.32 | 14.76 | 12.71 | 0 | 1,400 | 0 | |
31/10/2007 |
13.32
|
52,000 | 14.76 | 14.76 | 13.22 | 0 | 0 | 0 | |
30/10/2007 |
14.76
|
62,400 | 14.52 | 15.74 | 13.92 | 0 | 2,000 | 0 | |
29/10/2007 |
14.52
|
173,500 | 13.31 | 14.52 | 13.15 | 0 | 2,000 | 0 | |
26/10/2007 |
13.31
|
293,100 | 12.14 | 13.35 | 11.09 | 5,000 | 200 | 0 | |
25/10/2007 |
12.14
|
14,100 | 11.04 | 12.14 | 12.14 | 0 | 0 | 0 | |
24/10/2007 |
11.04
|
16,600 | 10.05 | 11.04 | 11.04 | 0 | 0 | 0 | |
23/10/2007 |
10.05
|
41,000 | 9.15 | 10.05 | 10.05 | 0 | 0 | 0 | |
22/10/2007 |
9.15
|
53,300 | 8.55 | 9.15 | 9.15 | 0 | 0 | 0 | |
19/10/2007 |
8.55
|
63,800 | 7.95 | 8.55 | 7.65 | 0 | 5,000 | 0 | |
18/10/2007 |
7.95
|
129,600 | 8.11 | 8.40 | 7.57 | 300 | 0 | 0 | |
17/10/2007 |
8.11
|
153,100 | 7.83 | 8.61 | 7.43 | 2,000 | 5,000 | 0 | |
16/10/2007 |
7.83
|
31,000 | 7.36 | 7.83 | 7.83 | 0 | 100 | 0 | |
15/10/2007 |
7.36
|
65,200 | 6.75 | 7.36 | 6.73 | 0 | 5,000 | 0 | |
12/10/2007 |
6.75
|
65,200 | 6.65 | 6.81 | 6.58 | 0 | 0 | 0 | |
11/10/2007 |
6.65
|
61,200 | 6.58 | 6.71 | 6.58 | 0 | 100 | 0 | |
10/10/2007 |
6.58
|
44,800 | 6.56 | 6.71 | 6.42 | 0 | 0 | 0 | |
09/10/2007 |
6.56
|
20,200 | 6.50 | 6.73 | 6.52 | 0 | 0 | 0 | |
08/10/2007 |
6.50
|
54,200 | 6.50 | 6.76 | 6.42 | 100 | 1,400 | 0 | |
05/10/2007 |
6.50
|
81,900 | 6.71 | 6.71 | 6.30 | 4,000 | 0 | 0 | |
04/10/2007 |
6.71
|
100,800 | 6.65 | 6.88 | 6.50 | 1,000 | 0 | 0 | |
03/10/2007 |
6.65
|
64,200 | 6.65 | 6.87 | 6.55 | 2,500 | 7,000 | 0 | |
02/10/2007 |
6.65
|
98,400 | 6.15 | 6.73 | 6.04 | 0 | 0 | 0 | |
01/10/2007 |
6.15
|
62,900 | 5.81 | 6.15 | 5.81 | 0 | 0 | 0 | |
28/09/2007 |
5.81
|
94,600 | 5.32 | 5.95 | 5.34 | 1,500 | 0 | 0 | |
27/09/2007 |
5.32
|
42,900 | 5.49 | 6.03 | 5.23 | 200 | 0 | 0 | |
26/09/2007 |
5.49
|
53,300 | 5.00 | 5.49 | 5.49 | 0 | 1,000 | 0 | |
25/09/2007: Quyền mua cổ phiếu: 1/1 Giá: 15 (Volume + 100%, Ratio=1) | |||||||||
25/09/2007 |
5.00
|
25,700 | 4.54 | 5.00 | 5.00 | 0 | 0 | 0 | |
24/09/2007 |
4.54
|
87,300 | 4.56 | 4.66 | 4.19 | 600 | 0 | 0 | |
21/09/2007 |
4.56
|
49,400 | 4.60 | 4.66 | 4.40 | 2,000 | 0 | 0 | |
20/09/2007 |
4.60
|
40,900 | 4.71 | 5.01 | 4.55 | 200 | 0 | 0 | |
19/09/2007 |
4.71
|
82,600 | 4.51 | 4.95 | 4.50 | 500 | 0 | 0 | |
18/09/2007 |
4.51
|
171,500 | 4.19 | 4.51 | 4.39 | 0 | 0 | 0 | |
17/09/2007 |
4.19
|
90,500 | 4.01 | 4.19 | 4.00 | 0 | 0 | 0 | |
14/09/2007 |
4.01
|
26,300 | 4.04 | 4.13 | 3.94 | 200 | 0 | 0 | |
13/09/2007 |
4.04
|
40,000 | 4.11 | 4.50 | 4.04 | 0 | 0 | 0 | |
12/09/2007 |
4.11
|
74,200 | 3.79 | 4.11 | 3.99 | 0 | 0 | 0 | |
11/09/2007 |
3.79
|
22,300 | 3.73 | 3.79 | 3.69 | 0 | 0 | 0 | |
10/09/2007 |
3.73
|
20,800 | 3.53 | 3.73 | 3.53 | 0 | 0 | 0 | |
07/09/2007 |
3.53
|
8,900 | 3.58 | 3.58 | 3.48 | 0 | 0 | 0 | |
06/09/2007 |
3.58
|
2,400 | 3.53 | 3.58 | 3.43 | 0 | 0 | 0 | |
05/09/2007 |
3.53
|
1,100 | 3.58 | 3.63 | 3.53 | 0 | 0 | 0 | |
04/09/2007 |
3.58
|
4,400 | 3.63 | 3.68 | 3.53 | 0 | 0 | 0 | |
31/08/2007 |
3.63
|
1,800 | 3.56 | 3.84 | 3.63 | 0 | 0 | 0 | |
30/08/2007 |
3.56
|
3,900 | 3.48 | 3.68 | 3.56 | 0 | 0 | 0 | |
29/08/2007 |
3.48
|
800 | 3.44 | 3.58 | 3.48 | 0 | 0 | 0 | |
28/08/2007 |
3.44
|
3,400 | 3.38 | 3.50 | 3.44 | 0 | 0 | 0 | |
27/08/2007 |
3.38
|
2,400 | 3.48 | 3.48 | 3.38 | 0 | 0 | 0 | |
24/08/2007 |
3.48
|
2,100 | 3.47 | 3.48 | 3.48 | 0 | 0 | 0 | |
23/08/2007 |
3.47
|
1,800 | 3.53 | 3.53 | 3.43 | 0 | 0 | 0 | |
22/08/2007 |
3.53
|
1,700 | 3.53 | 3.58 | 3.53 | 0 | 0 | 0 | |
21/08/2007 |
3.53
|
1,800 | 3.53 | 3.58 | 3.53 | 0 | 0 | 0 | |
20/08/2007 |
3.53
|
2,900 | 3.53 | 3.58 | 3.53 | 0 | 0 | 0 | |
17/08/2007 |
3.53
|
300 | 3.53 | 3.58 | 3.53 | 0 | 0 | 0 | |
16/08/2007 |
3.53
|
7,600 | 3.55 | 3.55 | 3.48 | 0 | 0 | 0 | |
15/08/2007 |
3.55
|
900 | 3.66 | 3.68 | 3.55 | 0 | 0 | 0 | |
14/08/2007 |
3.66
|
1,100 | 3.64 | 3.68 | 3.66 | 0 | 0 | 0 | |
13/08/2007 |
3.64
|
6,700 | 3.68 | 3.68 | 3.63 | 0 | 0 | 0 | |
10/08/2007 |
3.68
|
2,700 | 3.84 | 3.84 | 3.63 | 0 | 0 | 0 | |
09/08/2007 |
3.84
|
500 | 3.59 | 3.84 | 3.56 | 0 | 0 | 0 | |
08/08/2007 |
3.59
|
3,400 | 3.83 | 3.83 | 3.58 | 0 | 0 | 0 | |
07/08/2007 |
3.83
|
1,700 | 3.78 | 3.84 | 3.78 | 0 | 0 | 0 | |
06/08/2007 |
3.78
|
600 | 3.79 | 3.79 | 3.78 | 0 | 0 | 0 | |
03/08/2007 |
3.79
|
600 | 3.79 | 3.83 | 3.78 | 0 | 0 | 0 | |
02/08/2007 |
3.79
|
200 | 3.89 | 3.89 | 3.79 | 0 | 0 | 0 | |
01/08/2007 |
3.89
|
6,700 | 3.89 | 3.89 | 3.79 | 0 | 0 | 0 | |
31/07/2007 |
3.89
|
1,400 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 | |
30/07/2007 |
3.89
|
2,300 | 3.84 | 3.89 | 3.84 | 0 | 0 | 0 | |
27/07/2007 |
3.84
|
5,200 | 3.89 | 3.89 | 3.84 | 0 | 0 | 0 | |
26/07/2007 |
3.89
|
900 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 | |
25/07/2007 |
3.89
|
9,700 | 3.94 | 3.94 | 3.89 | 0 | 0 | 0 | |
24/07/2007 |
3.94
|
3,000 | 3.94 | 4.02 | 3.94 | 0 | 0 | 0 | |
23/07/2007 |
3.94
|
3,400 | 3.96 | 4.09 | 3.94 | 0 | 0 | 0 | |
20/07/2007 |
3.96
|
6,200 | 3.93 | 3.97 | 3.94 | 0 | 0 | 0 | |
19/07/2007 |
3.93
|
22,500 | 3.92 | 3.94 | 3.89 | 0 | 0 | 0 | |
18/07/2007 |
3.92
|
3,500 | 3.94 | 3.94 | 3.89 | 0 | 0 | 0 | |
17/07/2007 |
3.94
|
1,200 | 3.90 | 3.94 | 3.89 | 0 | 0 | 0 | |
16/07/2007 |
3.90
|
800 | 3.89 | 3.94 | 3.90 | 0 | 0 | 0 | |
13/07/2007 |
3.89
|
2,500 | 3.95 | 3.95 | 3.89 | 0 | 0 | 0 | |
12/07/2007 |
3.95
|
1,500 | 3.94 | 3.99 | 3.89 | 0 | 0 | 0 | |
11/07/2007 |
3.94
|
900 | 4.01 | 4.01 | 3.89 | 0 | 0 | 0 | |
10/07/2007 |
4.01
|
2,400 | 3.73 | 4.03 | 3.99 | 0 | 0 | 0 | |
09/07/2007 |
3.73
|
800 | 3.79 | 3.79 | 3.73 | 0 | 0 | 0 | |
06/07/2007 |
3.79
|
1,800 | 3.60 | 3.79 | 3.68 | 0 | 0 | 0 | |
05/07/2007 |
3.60
|
10,500 | 3.84 | 3.84 | 3.58 | 0 | 0 | 0 | |
04/07/2007 |
3.84
|
12,800 | 3.53 | 3.84 | 3.68 | 0 | 0 | 0 | |
03/07/2007 |
3.53
|
6,000 | 3.84 | 3.84 | 3.48 | 0 | 0 | 0 | |
02/07/2007 |
3.84
|
4,000 | 3.89 | 3.89 | 3.68 | 0 | 0 | 0 | |
29/06/2007 |
3.89
|
1,300 | 3.94 | 3.99 | 3.89 | 0 | 0 | 0 |