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) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
1.20
1.20
1.20
|
6 tháng
(2024-03-25) |
-8.30 | -87.37% | 0 | 0 | 0 |
1.20
9.50
1.20
|
12 tháng
(2023-09-26) |
-8.80 | -88% | 3,500 | 0 | 0 |
1.20
10
1.20
|
24 tháng
(2022-10-03) |
-1.20 | -50% | 249,601 | -37,203 | -0.1 |
1.20
11
1.20
|
36 tháng
(2021-10-06) |
-2.10 | -63.64% | 4,805,763 | -17,430 | 0.0 |
1.20
11
1.20
|
60 tháng
(2019-10-17) |
-3.70 | -75.51% | 15,145,818 | -164,590 | -0.5 |
1.20
11
1.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/11/2007 |
15.16
|
1,210 | 14.93 | 15.65 | 15.16 | 0 | 0 | 0 | |
14/11/2007 |
14.93
|
2,030 | 14.24 | 14.93 | 14.18 | 0 | 0 | 0 | |
13/11/2007 |
14.24
|
3,750 | 14.99 | 14.99 | 14.24 | 0 | 700 | 0 | |
12/11/2007 |
14.99
|
3,100 | 15.65 | 15.65 | 14.99 | 0 | 0 | 0 | |
09/11/2007 |
15.65
|
3,560 | 16.13 | 16.13 | 15.65 | 0 | 0 | 0 | |
08/11/2007 |
16.13
|
1,290 | 16.46 | 16.62 | 16.13 | 0 | 0 | 0 | |
07/11/2007 |
16.46
|
1,700 | 15.97 | 16.46 | 15.97 | 0 | 0 | 0 | |
06/11/2007 |
15.97
|
7,300 | 16.30 | 16.30 | 15.97 | 3,750 | 0 | 0 | |
05/11/2007 |
16.30
|
6,780 | 16.62 | 16.62 | 16.30 | 6,280 | 0 | 0 | |
02/11/2007 |
16.62
|
4,700 | 16.79 | 16.79 | 16.62 | 0 | 0 | 0 | |
01/11/2007 |
16.79
|
4,180 | 16.30 | 16.79 | 16.30 | 680 | 0 | 0 | |
31/10/2007 |
16.30
|
8,260 | 16.62 | 16.95 | 16.30 | 3,460 | 0 | 0 | |
30/10/2007 |
16.62
|
4,440 | 16.30 | 16.62 | 16.62 | 0 | 0 | 0 | |
29/10/2007 |
16.30
|
7,130 | 16.79 | 16.79 | 16.30 | 0 | 0 | 0 | |
26/10/2007 |
16.79
|
4,230 | 16.30 | 16.95 | 16.79 | 0 | 0 | 0 | |
25/10/2007 |
16.30
|
11,590 | 16.79 | 17.11 | 16.30 | 1,030 | 3,290 | 0 | |
24/10/2007 |
16.79
|
10,530 | 16.13 | 16.79 | 16.30 | 0 | 0 | 0 | |
23/10/2007 |
16.13
|
4,290 | 16.79 | 16.79 | 15.97 | 0 | 2,000 | 0 | |
22/10/2007 |
16.79
|
6,450 | 16.95 | 16.95 | 16.79 | 0 | 800 | 0 | |
19/10/2007 |
16.95
|
6,010 | 16.79 | 17.11 | 16.95 | 0 | 0 | 0 | |
18/10/2007 |
16.79
|
3,970 | 17.27 | 17.27 | 16.79 | 0 | 400 | 0 | |
17/10/2007 |
17.27
|
11,960 | 17.27 | 17.27 | 17.11 | 0 | 0 | 0 | |
16/10/2007 |
17.27
|
9,810 | 17.60 | 17.60 | 17.27 | 0 | 0 | 0 | |
15/10/2007 |
17.60
|
12,970 | 17.11 | 17.60 | 17.11 | 0 | 0 | 0 | |
12/10/2007 |
17.11
|
3,380 | 17.27 | 17.27 | 16.79 | 0 | 0 | 0 | |
11/10/2007 |
17.27
|
9,430 | 17.44 | 17.44 | 16.95 | 0 | 0 | 0 | |
10/10/2007 |
17.44
|
7,030 | 17.27 | 17.60 | 17.27 | 0 | 0 | 0 | |
09/10/2007 |
17.27
|
18,110 | 16.46 | 17.27 | 16.62 | 0 | 0 | 0 | |
08/10/2007 |
16.46
|
12,310 | 17.11 | 17.44 | 16.30 | 0 | 0 | 0 | |
05/10/2007 |
17.11
|
8,030 | 17.11 | 17.27 | 16.30 | 0 | 0 | 0 | |
04/10/2007 |
17.11
|
10,770 | 17.27 | 17.27 | 16.95 | 400 | 0 | 0 | |
03/10/2007 |
17.27
|
7,950 | 17.93 | 17.93 | 17.27 | 0 | 450 | 0 | |
02/10/2007 |
17.93
|
25,350 | 17.93 | 18.58 | 17.11 | 0 | 20 | 0 | |
01/10/2007 |
17.93
|
35,950 | 17.11 | 17.93 | 17.11 | 0 | 6,000 | 0 | |
28/09/2007 |
17.11
|
27,960 | 17.11 | 17.11 | 16.30 | 0 | 1,220 | 0 | |
27/09/2007 |
17.11
|
24,220 | 17.93 | 17.93 | 17.11 | 0 | 0 | 0 | |
26/09/2007 |
17.93
|
17,660 | 17.11 | 17.93 | 17.93 | 2,000 | 0 | 0 | |
25/09/2007 |
17.11
|
19,050 | 16.30 | 17.11 | 17.11 | 1,000 | 100 | 0 | |
24/09/2007 |
16.30
|
29,460 | 15.65 | 16.30 | 15.32 | 22,080 | 0 | 0 | |
21/09/2007 |
15.65
|
21,550 | 14.99 | 15.74 | 15.32 | 0 | 0 | 0 | |
20/09/2007 |
14.99
|
8,250 | 14.67 | 14.99 | 14.67 | 0 | 100 | 0 | |
19/09/2007 |
14.67
|
11,440 | 14.67 | 14.83 | 14.67 | 2,150 | 0 | 0 | |
18/09/2007 |
14.67
|
6,850 | 14.99 | 14.99 | 14.67 | 3,850 | 100 | 0 | |
17/09/2007 |
14.99
|
5,170 | 14.99 | 14.99 | 14.41 | 0 | 0 | 0 | |
14/09/2007 |
14.99
|
5,600 | 14.50 | 14.99 | 14.34 | 1,000 | 0 | 0 | |
13/09/2007 |
14.50
|
13,870 | 15.22 | 15.22 | 14.47 | 100 | 0 | 0 | |
12/09/2007 |
15.22
|
16,380 | 16.00 | 16.46 | 15.22 | 0 | 0 | 0 | |
11/09/2007 |
16.00
|
39,470 | 15.25 | 16.00 | 15.91 | 0 | 10,000 | 0 | |
10/09/2007 |
15.25
|
4,860 | 14.54 | 15.25 | 15.25 | 0 | 0 | 0 | |
07/09/2007 |
14.54
|
13,550 | 13.85 | 14.54 | 14.54 | 0 | 0 | 0 | |
06/09/2007 |
13.85
|
23,450 | 13.20 | 13.85 | 13.36 | 0 | 0 | 0 | |
05/09/2007 |
13.20
|
3,860 | 13.04 | 13.20 | 13.04 | 0 | 0 | 0 | |
04/09/2007 |
13.04
|
1,690 | 13.04 | 13.04 | 13.04 | 60 | 0 | 0 | |
31/08/2007 |
13.04
|
2,400 | 13.20 | 13.20 | 13.04 | 0 | 0 | 0 | |
30/08/2007 |
13.20
|
2,080 | 13.04 | 13.69 | 13.20 | 0 | 0 | 0 | |
29/08/2007 |
13.04
|
900 | 13.00 | 13.04 | 12.87 | 0 | 0 | 0 | |
28/08/2007 |
13.00
|
1,720 | 12.87 | 13.00 | 12.71 | 0 | 0 | 0 | |
27/08/2007 |
12.87
|
6,360 | 12.87 | 12.91 | 12.87 | 0 | 0 | 0 | |
24/08/2007 |
12.87
|
2,350 | 12.71 | 12.87 | 12.71 | 0 | 0 | 0 | |
23/08/2007 |
12.71
|
1,420 | 12.74 | 12.74 | 12.71 | 120 | 0 | 0 | |
22/08/2007 |
12.74
|
1,670 | 12.71 | 12.74 | 12.71 | 0 | 0 | 0 | |
21/08/2007 |
12.71
|
2,400 | 12.78 | 12.87 | 12.71 | 0 | 0 | 0 | |
20/08/2007 |
12.78
|
1,100 | 13.40 | 13.40 | 12.78 | 0 | 0 | 0 | |
17/08/2007 |
13.40
|
0 | 13.40 | 13.40 | 13.40 | 0 | 0 | 0 | |
16/08/2007 |
13.40
|
7,960 | 13.66 | 13.98 | 13.36 | 0 | 5,110 | 0 | |
15/08/2007 |
13.66
|
2,530 | 13.69 | 13.69 | 13.40 | 0 | 0 | 0 | |
14/08/2007 |
13.69
|
810 | 13.69 | 13.69 | 13.36 | 0 | 0 | 0 | |
13/08/2007 |
13.69
|
3,090 | 14.02 | 14.02 | 13.36 | 0 | 1,000 | 0 | |
10/08/2007 |
14.02
|
900 | 14.02 | 14.02 | 14.02 | 0 | 0 | 0 | |
09/08/2007 |
14.02
|
5,770 | 13.95 | 14.18 | 13.30 | 0 | 0 | 0 | |
08/08/2007 |
13.95
|
1,950 | 13.98 | 13.98 | 13.36 | 0 | 0 | 0 | |
07/08/2007 |
13.98
|
600 | 13.69 | 14.02 | 13.98 | 0 | 0 | 0 | |
06/08/2007 |
13.69
|
3,020 | 14.31 | 14.34 | 13.69 | 20 | 0 | 0 | |
03/08/2007 |
14.31
|
4,940 | 14.02 | 14.31 | 13.33 | 0 | 0 | 0 | |
02/08/2007 |
14.02
|
4,530 | 14.02 | 14.02 | 13.85 | 0 | 0 | 0 | |
01/08/2007 |
14.02
|
4,850 | 13.36 | 14.02 | 13.53 | 1,850 | 0 | 0 | |
31/07/2007 |
13.36
|
4,060 | 13.33 | 13.36 | 12.68 | 850 | 0 | 0 | |
30/07/2007 |
13.33
|
1,200 | 14.02 | 14.02 | 13.33 | 1,000 | 0 | 0 | |
27/07/2007 |
14.02
|
1,160 | 13.85 | 14.02 | 14.02 | 0 | 0 | 0 | |
26/07/2007 |
13.85
|
5,280 | 14.34 | 14.34 | 13.85 | 0 | 0 | 0 | |
25/07/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09) Quyền mua cổ phiếu: 2/1 Giá: 16 (Volume + 50%, Ratio=0.50) | |||||||||
25/07/2007 |
14.34
|
8,370 | 13.43 | 14.80 | 14.34 | 0 | 0 | 0 | |
24/07/2007 |
13.43
|
9,890 | 13.54 | 13.78 | 13.43 | 1,000 | 490 | 0 | |
23/07/2007 |
13.54
|
8,610 | 13.78 | 13.78 | 13.54 | 2,700 | 0 | 0 | |
20/07/2007 |
13.78
|
7,610 | 14.13 | 14.13 | 13.43 | 200 | 0 | 0 | |
19/07/2007 |
14.13
|
21,190 | 13.54 | 14.13 | 14.01 | 0 | 0 | 0 | |
18/07/2007 |
13.54
|
3,340 | 13.43 | 13.54 | 13.08 | 0 | 0 | 0 | |
17/07/2007 |
13.43
|
6,280 | 13.43 | 13.43 | 13.43 | 0 | 0 | 0 | |
16/07/2007 |
13.43
|
9,050 | 13.54 | 13.54 | 13.43 | 600 | 200 | 0 | |
13/07/2007 |
13.54
|
2,830 | 13.54 | 13.54 | 13.54 | 0 | 0 | 0 | |
12/07/2007 |
13.54
|
12,800 | 13.78 | 13.78 | 13.54 | 0 | 0 | 0 | |
11/07/2007 |
13.78
|
4,700 | 13.78 | 13.78 | 13.78 | 0 | 0 | 0 | |
10/07/2007 |
13.78
|
5,050 | 14.01 | 14.01 | 13.54 | 0 | 0 | 0 | |
09/07/2007 |
14.01
|
6,100 | 13.89 | 14.01 | 13.31 | 0 | 0 | 0 | |
06/07/2007 |
13.89
|
2,510 | 13.31 | 13.89 | 13.31 | 100 | 0 | 0 | |
05/07/2007 |
13.31
|
11,440 | 12.96 | 13.54 | 13.31 | 0 | 6,130 | 0 | |
04/07/2007 |
12.96
|
49,220 | 13.54 | 13.54 | 12.96 | 0 | 47,920 | 0 | |
03/07/2007 |
13.54
|
3,070 | 14.24 | 14.24 | 13.54 | 0 | 620 | 0 | |
02/07/2007 |
14.24
|
3,910 | 14.71 | 14.71 | 14.24 | 0 | 0 | 0 | |
29/06/2007 |
14.71
|
26,990 | 14.01 | 14.71 | 14.36 | 20,000 | 0 | 0 | |
28/06/2007 |
14.01
|
7,210 | 13.78 | 14.01 | 13.78 | 2,800 | 0 | 0 |