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) |
0.30 | 4% | 1,249,800 | -4,700 | -0.0 |
7.40
8.20
7.80
|
2 tháng
(2024-07-22) |
0 | 0% | 2,678,400 | -2,800 | -0.0 |
6.70
8.20
7.80
|
3 tháng
(2024-06-21) |
-1 | -11.36% | 4,052,200 | -4,077 | -0.0 |
6.70
8.80
7.80
|
6 tháng
(2024-03-25) |
-3.70 | -32.17% | 14,791,153 | 8,623 | 0.1 |
6.70
11.50
7.80
|
12 tháng
(2023-09-25) |
-3.30 | -29.73% | 47,504,925 | 13,725 | 0.1 |
6.70
11.80
7.80
|
24 tháng
(2022-09-30) |
-10.40 | -57.14% | 148,757,925 | 32,443 | 0.3 |
6.70
18.20
7.80
|
36 tháng
(2021-10-05) |
-23.13 | -74.78% | 192,411,472 | 32,543 | 0.5 |
6.70
59.32
7.80
|
60 tháng
(2019-10-16) |
-2.57 | -24.76% | 211,508,890 | 28,443 | 0.4 |
6.70
59.32
7.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/11/2007 |
19.23
|
25,800 | 18.85 | 19.24 | 17.55 | 0 | 0 | 0 | |
15/11/2007 |
18.85
|
11,300 | 19.44 | 19.92 | 18.46 | 300 | 0 | 0 | |
14/11/2007 |
19.44
|
46,300 | 18.05 | 19.85 | 18.37 | 0 | 0 | 0 | |
13/11/2007 |
18.05
|
24,900 | 19.92 | 19.92 | 17.86 | 0 | 0 | 0 | |
12/11/2007 |
19.92
|
22,300 | 20.41 | 20.41 | 19.44 | 0 | 700 | 0 | |
09/11/2007 |
20.41
|
34,600 | 20.99 | 20.99 | 19.44 | 0 | 0 | 0 | |
08/11/2007 |
20.99
|
23,700 | 21.19 | 21.72 | 20.89 | 0 | 0 | 0 | |
07/11/2007 |
21.19
|
25,600 | 20.89 | 21.78 | 20.61 | 800 | 0 | 0 | |
06/11/2007 |
20.89
|
37,400 | 21.28 | 21.28 | 20.02 | 0 | 0 | 0 | |
05/11/2007 |
21.28
|
31,900 | 21.75 | 22.84 | 20.31 | 1,000 | 0 | 0 | |
02/11/2007 |
21.75
|
45,800 | 21.06 | 23.09 | 20.51 | 100 | 0 | 0 | |
01/11/2007 |
21.06
|
48,900 | 19.44 | 21.06 | 19.44 | 0 | 0 | 0 | |
31/10/2007 |
19.44
|
35,700 | 19.44 | 19.44 | 18.76 | 0 | 0 | 0 | |
30/10/2007 |
19.44
|
39,600 | 20.74 | 20.89 | 19.44 | 0 | 100 | 0 | |
29/10/2007 |
20.74
|
38,600 | 21.87 | 23.32 | 20.74 | 0 | 0 | 0 | |
26/10/2007 |
21.87
|
23,600 | 24.29 | 24.78 | 21.77 | 0 | 0 | 0 | |
25/10/2007 |
24.29
|
52,500 | 23.41 | 24.30 | 23.32 | 0 | 0 | 0 | |
24/10/2007 |
23.41
|
67,900 | 23.11 | 23.84 | 22.89 | 0 | 900 | 0 | |
23/10/2007 |
23.11
|
59,000 | 22.37 | 23.80 | 22.16 | 0 | 200 | 0 | |
22/10/2007 |
22.37
|
91,700 | 21.22 | 22.37 | 21.38 | 0 | 600 | 0 | |
19/10/2007 |
21.22
|
61,400 | 20.02 | 21.22 | 18.46 | 0 | 0 | 0 | |
18/10/2007 |
20.02
|
100,400 | 19.05 | 20.41 | 18.93 | 0 | 300 | 0 | |
17/10/2007 |
19.05
|
71,100 | 19.93 | 21.92 | 17.98 | 0 | 0 | 0 | |
16/10/2007 |
19.93
|
52,900 | 18.13 | 19.93 | 19.93 | 0 | 0 | 0 | |
15/10/2007 |
18.13
|
15,100 | 17.00 | 18.13 | 17.88 | 0 | 0 | 0 | |
12/10/2007 |
17.00
|
46,600 | 15.55 | 17.00 | 15.55 | 0 | 0 | 0 | |
11/10/2007 |
15.55
|
32,900 | 15.45 | 15.65 | 14.77 | 0 | 0 | 0 | |
10/10/2007 |
15.45
|
24,600 | 15.55 | 15.55 | 14.58 | 0 | 0 | 0 | |
09/10/2007 |
15.55
|
47,700 | 15.26 | 16.04 | 15.31 | 100 | 0 | 0 | |
08/10/2007 |
15.26
|
36,500 | 13.80 | 15.26 | 14.29 | 0 | 0 | 0 | |
05/10/2007 |
13.80
|
53,300 | 13.12 | 14.09 | 13.02 | 0 | 0 | 0 | |
04/10/2007 |
13.12
|
23,000 | 13.22 | 13.22 | 12.44 | 0 | 0 | 0 | |
03/10/2007 |
13.22
|
30,700 | 13.51 | 13.60 | 13.02 | 0 | 1,500 | 0 | |
02/10/2007 |
13.51
|
20,900 | 13.04 | 14.29 | 13.12 | 0 | 0 | 0 | |
01/10/2007 |
13.04
|
46,000 | 11.86 | 13.04 | 11.95 | 0 | 0 | 0 | |
28/09/2007 |
11.86
|
19,000 | 11.13 | 12.20 | 11.18 | 0 | 0 | 0 | |
27/09/2007 |
11.13
|
30,800 | 11.07 | 11.18 | 10.74 | 0 | 0 | 0 | |
26/09/2007 |
11.07
|
15,700 | 10.54 | 11.47 | 10.69 | 0 | 0 | 0 | |
25/09/2007 |
10.54
|
24,500 | 10.11 | 10.88 | 10.19 | 0 | 0 | 0 | |
24/09/2007 |
10.11
|
32,700 | 10.28 | 10.28 | 10.01 | 2,000 | 0 | 0 | |
21/09/2007 |
10.28
|
14,400 | 10.58 | 10.58 | 10.20 | 1,000 | 0 | 0 | |
20/09/2007 |
10.58
|
16,100 | 10.30 | 10.98 | 10.40 | 200 | 0 | 0 | |
19/09/2007 |
10.30
|
16,900 | 9.52 | 10.88 | 9.91 | 0 | 0 | 0 | |
18/09/2007 |
9.52
|
14,800 | 10.11 | 10.17 | 9.20 | 0 | 0 | 0 | |
17/09/2007 |
10.11
|
10,100 | 10.40 | 10.69 | 10.01 | 0 | 0 | 0 | |
14/09/2007 |
10.40
|
34,300 | 10.39 | 11.41 | 10.40 | 0 | 0 | 0 | |
13/09/2007 |
10.39
|
51,900 | 9.47 | 10.39 | 10.20 | 3,000 | 0 | 0 | |
12/09/2007 |
9.47
|
23,300 | 8.65 | 9.47 | 8.65 | 0 | 0 | 0 | |
11/09/2007 |
8.65
|
11,000 | 8.45 | 8.75 | 8.45 | 0 | 0 | 0 | |
10/09/2007 |
8.45
|
2,100 | 8.45 | 8.47 | 8.45 | 0 | 0 | 0 | |
07/09/2007 |
8.45
|
3,100 | 8.45 | 8.45 | 8.41 | 0 | 0 | 0 | |
06/09/2007 |
8.45
|
1,800 | 8.41 | 8.45 | 8.26 | 0 | 0 | 0 | |
05/09/2007 |
8.41
|
1,900 | 8.33 | 8.45 | 8.36 | 0 | 0 | 0 | |
04/09/2007 |
8.33
|
2,000 | 8.38 | 8.45 | 8.33 | 0 | 0 | 0 | |
31/08/2007 |
8.38
|
1,300 | 8.21 | 8.38 | 8.26 | 0 | 0 | 0 | |
30/08/2007 |
8.21
|
200 | 8.27 | 8.27 | 8.21 | 0 | 0 | 0 | |
29/08/2007 |
8.27
|
2,100 | 8.36 | 8.36 | 8.26 | 0 | 0 | 0 | |
28/08/2007 |
8.36
|
600 | 8.32 | 8.36 | 8.31 | 0 | 0 | 0 | |
27/08/2007 |
8.32
|
700 | 8.26 | 8.36 | 8.26 | 0 | 0 | 0 | |
24/08/2007 |
8.26
|
1,000 | 8.16 | 8.55 | 8.14 | 0 | 0 | 0 | |
23/08/2007 |
8.16
|
1,900 | 8.26 | 8.26 | 8.16 | 0 | 0 | 0 | |
22/08/2007 |
8.26
|
1,600 | 8.16 | 8.26 | 8.18 | 0 | 0 | 0 | |
21/08/2007 |
8.16
|
900 | 8.26 | 8.26 | 8.16 | 0 | 0 | 0 | |
20/08/2007 |
8.26
|
800 | 8.28 | 8.28 | 7.87 | 0 | 0 | 0 | |
17/08/2007 |
8.28
|
3,100 | 8.28 | 8.29 | 8.26 | 0 | 0 | 0 | |
16/08/2007 |
8.28
|
3,100 | 8.47 | 8.47 | 8.27 | 0 | 0 | 0 | |
15/08/2007 |
8.47
|
700 | 8.55 | 8.55 | 8.47 | 0 | 0 | 0 | |
14/08/2007 |
8.55
|
5,000 | 8.67 | 8.67 | 8.55 | 0 | 0 | 0 | |
13/08/2007 |
8.67
|
1,200 | 8.86 | 8.86 | 8.67 | 0 | 0 | 0 | |
10/08/2007 |
8.86
|
6,000 | 8.80 | 8.86 | 8.65 | 0 | 0 | 0 | |
09/08/2007 |
8.80
|
8,800 | 8.07 | 8.82 | 7.96 | 0 | 0 | 0 | |
08/08/2007 |
8.07
|
800 | 7.78 | 8.07 | 7.97 | 0 | 0 | 0 | |
07/08/2007 |
7.78
|
2,800 | 8.26 | 8.55 | 7.51 | 0 | 0 | 0 | |
06/08/2007 |
8.26
|
2,100 | 8.36 | 8.38 | 8.26 | 0 | 0 | 0 | |
03/08/2007 |
8.36
|
2,400 | 8.70 | 8.70 | 8.36 | 0 | 0 | 0 | |
02/08/2007 |
8.70
|
1,600 | 8.74 | 8.75 | 8.65 | 0 | 0 | 0 | |
01/08/2007 |
8.74
|
5,900 | 8.55 | 8.75 | 8.55 | 0 | 0 | 0 | |
31/07/2007 |
8.55
|
5,700 | 8.75 | 8.84 | 8.55 | 0 | 0 | 0 | |
30/07/2007 |
8.75
|
1,600 | 8.75 | 9.72 | 8.41 | 0 | 0 | 0 | |
27/07/2007 |
8.75
|
900 | 8.55 | 9.39 | 8.75 | 0 | 0 | 0 | |
26/07/2007 |
8.55
|
700 | 9.04 | 9.04 | 8.45 | 0 | 0 | 0 | |
25/07/2007 |
9.04
|
500 | 9.23 | 9.23 | 9.04 | 0 | 0 | 0 | |
24/07/2007 |
9.23
|
400 | 9.43 | 9.43 | 9.14 | 0 | 0 | 0 | |
23/07/2007 |
9.43
|
900 | 9.12 | 9.72 | 9.12 | 0 | 0 | 0 | |
20/07/2007 |
9.12
|
0 | 9.04 | 9.12 | 9.12 | 0 | 0 | 0 | |
19/07/2007 |
9.04
|
500 | 9.14 | 9.14 | 9.04 | 0 | 0 | 0 | |
18/07/2007 |
9.14
|
500 | 9.23 | 9.23 | 9.14 | 0 | 0 | 0 | |
17/07/2007 |
9.23
|
700 | 9.14 | 9.23 | 9.14 | 0 | 0 | 0 | |
16/07/2007 |
9.14
|
1,300 | 9.52 | 9.52 | 9.14 | 0 | 0 | 0 | |
13/07/2007 |
9.52
|
1,600 | 9.25 | 9.52 | 9.14 | 0 | 0 | 0 | |
12/07/2007 |
9.25
|
800 | 9.43 | 9.62 | 9.23 | 0 | 0 | 0 | |
11/07/2007 |
9.43
|
2,600 | 9.52 | 9.97 | 9.39 | 0 | 0 | 0 | |
10/07/2007 |
9.52
|
1,000 | 8.99 | 9.52 | 9.09 | 0 | 0 | 0 | |
09/07/2007: Quyền mua cổ phiếu: 2/1 Giá: 21.6 (Volume + 50%, Ratio=0.50) | |||||||||
09/07/2007 |
8.99
|
100 | 9.38 | 9.38 | 8.99 | 0 | 0 | 0 | |
06/07/2007 |
9.38
|
6,600 | 9.66 | 9.66 | 8.95 | 0 | 0 | 0 | |
05/07/2007 |
9.66
|
1,700 | 10.12 | 10.36 | 9.66 | 0 | 0 | 0 | |
04/07/2007 |
10.12
|
4,700 | 9.49 | 10.12 | 9.59 | 0 | 0 | 0 | |
03/07/2007 |
9.49
|
6,600 | 10.42 | 10.42 | 9.47 | 0 | 0 | 0 | |
02/07/2007 |
10.42
|
1,200 | 10.77 | 10.85 | 10.12 | 0 | 0 | 0 | |
29/06/2007 |
10.77
|
2,700 | 10.78 | 11.20 | 10.50 | 0 | 0 | 0 |