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) |
-0.19 | -3.40% | 178,100 | -7,600 | -0.0 |
5.31
5.59
5.40
|
2 tháng
(2024-07-22) |
-0.20 | -3.60% | 603,000 | -100,516 | -0.6 |
5.26
5.94
5.40
|
3 tháng
(2024-06-21) |
-0.09 | -1.67% | 905,300 | -101,816 | -0.6 |
5.26
5.94
5.40
|
6 tháng
(2024-03-25) |
-0.05 | -0.84% | 1,797,700 | -150,616 | -0.9 |
5.18
5.94
5.40
|
12 tháng
(2023-09-25) |
0.38 | 7.66% | 3,525,900 | -26,746 | -0.2 |
4.58
5.94
5.40
|
24 tháng
(2022-09-30) |
-0.41 | -7.06% | 9,814,400 | 138,831 | -1.2 |
4.21
5.96
5.40
|
36 tháng
(2021-10-05) |
-1.92 | -26.25% | 33,895,800 | 132,025 | 0.2 |
4.21
9.52
5.40
|
60 tháng
(2019-10-16) |
2.80 | 107.32% | 41,863,450 | 82,735 | -0.3 |
1.91
9.52
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/11/2007 |
12.75
|
66,050 | 12.55 | 13.01 | 12.58 | 800 | 0 | 0 | |
14/11/2007 |
12.55
|
33,730 | 11.95 | 12.55 | 11.95 | 1,000 | 0 | 0 | |
13/11/2007 |
11.95
|
38,400 | 12.58 | 12.58 | 11.95 | 0 | 0 | 0 | |
12/11/2007 |
12.58
|
35,770 | 12.91 | 13.08 | 12.58 | 1,000 | 0 | 0 | |
09/11/2007 |
12.91
|
37,440 | 13.25 | 13.25 | 12.91 | 0 | 0 | 0 | |
08/11/2007 |
13.25
|
62,250 | 12.98 | 13.35 | 13.18 | 0 | 0 | 0 | |
07/11/2007 |
12.98
|
50,490 | 12.91 | 13.41 | 12.98 | 0 | 0 | 0 | |
06/11/2007 |
12.91
|
64,760 | 13.25 | 13.25 | 12.91 | 0 | 0 | 0 | |
05/11/2007 |
13.25
|
82,750 | 13.91 | 13.91 | 13.21 | 0 | 43,000 | 0 | |
02/11/2007 |
13.91
|
51,070 | 14.24 | 14.24 | 13.91 | 500 | 0 | 0 | |
01/11/2007 |
14.24
|
52,580 | 14.34 | 14.37 | 14.24 | 300 | 3,500 | 0 | |
31/10/2007 |
14.34
|
70,260 | 14.07 | 14.40 | 14.11 | 0 | 0 | 0 | |
30/10/2007 |
14.07
|
60,470 | 13.91 | 14.37 | 13.91 | 0 | 0 | 0 | |
29/10/2007 |
13.91
|
86,960 | 14.57 | 14.57 | 13.91 | 0 | 400 | 0 | |
26/10/2007 |
14.57
|
109,710 | 14.90 | 14.90 | 14.57 | 1,000 | 0 | 0 | |
25/10/2007 |
14.90
|
159,820 | 14.90 | 15.23 | 14.90 | 43,000 | 0 | 0 | |
24/10/2007 |
14.90
|
130,110 | 14.64 | 14.90 | 14.40 | 320 | 0 | 0 | |
23/10/2007 |
14.64
|
107,870 | 15.23 | 15.23 | 14.64 | 0 | 3,000 | 0 | |
22/10/2007 |
15.23
|
318,630 | 15.40 | 15.56 | 15.23 | 2,450 | 0 | 0 | |
19/10/2007 |
15.40
|
670,950 | 14.67 | 15.40 | 14.24 | 3,200 | 2,000 | 0 | |
18/10/2007 |
14.67
|
24,580 | 13.97 | 14.67 | 14.67 | 0 | 0 | 0 | |
17/10/2007: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
17/10/2007 |
13.97
|
5,360 | 13.33 | 13.97 | 13.97 | 0 | 0 | 0 | |
16/10/2007 |
13.33
|
306,140 | 13.23 | 13.42 | 13.14 | 1,100 | 0 | 0 | |
15/10/2007 |
13.23
|
290,970 | 13.61 | 13.61 | 13.23 | 930 | 0 | 0 | |
12/10/2007 |
13.61
|
320,140 | 13.61 | 13.80 | 13.61 | 3,000 | 0 | 0 | |
11/10/2007 |
13.61
|
483,610 | 13.42 | 13.71 | 13.42 | 1,500 | 0 | 0 | |
10/10/2007 |
13.42
|
412,620 | 13.42 | 13.42 | 13.23 | 0 | 0 | 0 | |
09/10/2007 |
13.42
|
398,230 | 13.23 | 13.90 | 13.23 | 560 | 0 | 0 | |
08/10/2007 |
13.23
|
36,930 | 12.67 | 13.23 | 13.23 | 0 | 0 | 0 | |
05/10/2007 |
12.67
|
190,790 | 12.10 | 12.67 | 12.29 | 0 | 0 | 0 | |
04/10/2007 |
12.10
|
94,990 | 12.29 | 12.29 | 12.10 | 0 | 1,100 | 0 | |
03/10/2007 |
12.29
|
157,050 | 12.19 | 12.29 | 12.10 | 0 | 0 | 0 | |
02/10/2007 |
12.19
|
180,050 | 12.29 | 12.29 | 11.91 | 0 | 0 | 0 | |
01/10/2007 |
12.29
|
122,570 | 11.72 | 12.29 | 12.10 | 0 | 2,250 | 0 | |
28/09/2007 |
11.72
|
116,430 | 11.44 | 11.72 | 11.44 | 0 | 1,100 | 0 | |
27/09/2007 |
11.44
|
113,820 | 11.72 | 11.72 | 11.34 | 0 | 0 | 0 | |
26/09/2007 |
11.72
|
128,700 | 11.72 | 11.91 | 11.63 | 0 | 1,230 | 0 | |
25/09/2007 |
11.72
|
162,580 | 11.25 | 11.72 | 11.44 | 20 | 3,000 | 0 | |
24/09/2007 |
11.25
|
194,220 | 10.78 | 11.25 | 10.78 | 1,000 | 1,000 | 0 | |
21/09/2007 |
10.78
|
94,020 | 10.97 | 10.97 | 10.68 | 0 | 2,000 | 0 | |
20/09/2007 |
10.97
|
125,530 | 10.78 | 10.97 | 10.78 | 0 | 0 | 0 | |
19/09/2007 |
10.78
|
140,340 | 10.30 | 10.78 | 10.30 | 1,600 | 0 | 0 | |
18/09/2007 |
10.30
|
85,630 | 10.30 | 10.40 | 10.21 | 0 | 0 | 0 | |
17/09/2007 |
10.30
|
59,150 | 10.21 | 10.40 | 10.30 | 0 | 0 | 0 | |
14/09/2007 |
10.21
|
36,060 | 10.21 | 10.30 | 10.21 | 0 | 0 | 0 | |
13/09/2007 |
10.21
|
59,720 | 10.30 | 10.30 | 10.02 | 0 | 0 | 0 | |
12/09/2007 |
10.30
|
92,990 | 10.21 | 10.49 | 10.21 | 0 | 0 | 0 | |
11/09/2007 |
10.21
|
48,840 | 10.40 | 10.40 | 10.21 | 0 | 0 | 0 | |
10/09/2007 |
10.40
|
267,340 | 10.11 | 10.59 | 9.83 | 0 | 0 | 0 | |
07/09/2007 |
10.11
|
87,060 | 9.64 | 10.11 | 9.74 | 0 | 100 | 0 | |
06/09/2007 |
9.64
|
25,050 | 9.55 | 9.64 | 9.55 | 0 | 0 | 0 | |
05/09/2007 |
9.55
|
16,930 | 9.55 | 9.64 | 9.45 | 0 | 0 | 0 | |
04/09/2007 |
9.55
|
20,470 | 9.45 | 9.64 | 9.55 | 0 | 0 | 0 | |
31/08/2007 |
9.45
|
32,330 | 9.26 | 9.45 | 9.26 | 0 | 0 | 0 | |
30/08/2007 |
9.26
|
19,110 | 9.32 | 9.32 | 9.07 | 0 | 0 | 0 | |
29/08/2007 |
9.32
|
3,220 | 9.45 | 9.45 | 9.32 | 0 | 0 | 0 | |
28/08/2007 |
9.45
|
8,980 | 9.64 | 9.64 | 9.45 | 0 | 0 | 0 | |
27/08/2007 |
9.64
|
6,990 | 9.55 | 9.74 | 9.64 | 0 | 0 | 0 | |
24/08/2007 |
9.55
|
19,790 | 9.36 | 9.55 | 9.36 | 0 | 0 | 0 | |
23/08/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
23/08/2007 |
9.36
|
19,180 | 9.28 | 9.36 | 9.26 | 0 | 0 | 0 | |
22/08/2007 |
9.28
|
52,130 | 9.45 | 9.45 | 9.28 | 0 | 0 | 0 | |
21/08/2007 |
9.45
|
37,330 | 9.62 | 9.62 | 9.37 | 0 | 0 | 0 | |
20/08/2007 |
9.62
|
34,560 | 9.88 | 9.88 | 9.62 | 600 | 0 | 0 | |
17/08/2007 |
9.88
|
30,350 | 10.14 | 10.14 | 9.88 | 0 | 0 | 0 | |
16/08/2007 |
10.14
|
16,000 | 10.14 | 10.14 | 10.05 | 2,000 | 0 | 0 | |
15/08/2007 |
10.14
|
11,020 | 10.23 | 10.23 | 10.05 | 0 | 0 | 0 | |
14/08/2007 |
10.23
|
25,570 | 10.14 | 10.23 | 10.05 | 0 | 0 | 0 | |
13/08/2007 |
10.14
|
11,310 | 10.23 | 10.31 | 10.14 | 0 | 0 | 0 | |
10/08/2007 |
10.23
|
26,380 | 10.31 | 10.40 | 10.23 | 0 | 0 | 0 | |
09/08/2007 |
10.31
|
19,020 | 10.23 | 10.31 | 10.23 | 1,100 | 0 | 0 | |
08/08/2007 |
10.23
|
41,260 | 10.23 | 10.23 | 10.14 | 0 | 0 | 0 | |
07/08/2007 |
10.23
|
28,630 | 9.97 | 10.23 | 10.05 | 0 | 0 | 0 | |
06/08/2007 |
9.97
|
60,070 | 9.97 | 10.14 | 9.80 | 2,100 | 0 | 0 | |
03/08/2007 |
9.97
|
23,970 | 10.14 | 10.14 | 9.88 | 0 | 0 | 0 | |
02/08/2007 |
10.14
|
11,190 | 10.40 | 10.40 | 10.14 | 0 | 0 | 0 | |
01/08/2007 |
10.40
|
18,020 | 9.97 | 10.40 | 9.97 | 0 | 0 | 0 | |
31/07/2007 |
9.97
|
32,040 | 10.31 | 10.31 | 9.97 | 0 | 0 | 0 | |
30/07/2007 |
10.31
|
10,490 | 10.48 | 10.48 | 9.97 | 0 | 0 | 0 | |
27/07/2007 |
10.48
|
25,910 | 10.57 | 10.57 | 10.31 | 0 | 0 | 0 | |
26/07/2007 |
10.57
|
38,170 | 10.83 | 10.83 | 10.57 | 0 | 0 | 0 | |
25/07/2007 |
10.83
|
29,430 | 10.91 | 10.91 | 10.83 | 0 | 0 | 0 | |
24/07/2007 |
10.91
|
45,900 | 11.17 | 11.17 | 10.66 | 0 | 0 | 0 | |
23/07/2007 |
11.17
|
134,840 | 11.17 | 11.69 | 11.17 | 0 | 0 | 0 | |
20/07/2007 |
11.17
|
29,750 | 10.66 | 11.17 | 11.17 | 0 | 0 | 0 | |
19/07/2007 |
10.66
|
37,600 | 10.40 | 10.66 | 10.40 | 0 | 0 | 0 | |
18/07/2007 |
10.40
|
7,700 | 10.48 | 10.48 | 10.40 | 0 | 0 | 0 | |
17/07/2007 |
10.48
|
16,110 | 10.31 | 10.48 | 10.40 | 0 | 0 | 0 | |
16/07/2007 |
10.31
|
24,400 | 10.57 | 10.57 | 10.31 | 100 | 0 | 0 | |
13/07/2007 |
10.57
|
22,550 | 10.40 | 10.57 | 9.97 | 0 | 0 | 0 | |
12/07/2007 |
10.40
|
12,680 | 10.57 | 10.57 | 10.40 | 0 | 0 | 0 | |
11/07/2007 |
10.57
|
21,170 | 10.66 | 10.83 | 10.57 | 0 | 0 | 0 | |
10/07/2007 |
10.66
|
20,850 | 10.31 | 10.66 | 10.31 | 0 | 0 | 0 | |
09/07/2007 |
10.31
|
16,870 | 10.31 | 10.31 | 10.23 | 0 | 0 | 0 | |
06/07/2007 |
10.31
|
25,800 | 10.31 | 10.31 | 10.31 | 0 | 0 | 0 | |
05/07/2007 |
10.31
|
30,960 | 10.66 | 10.66 | 10.31 | 0 | 0 | 0 | |
04/07/2007 |
10.66
|
26,840 | 10.23 | 10.66 | 10.31 | 2,150 | 0 | 0 | |
03/07/2007 |
10.23
|
64,000 | 10.66 | 10.66 | 10.23 | 0 | 0 | 0 | |
02/07/2007 |
10.66
|
38,330 | 11.17 | 11.17 | 10.66 | 0 | 0 | 0 | |
29/06/2007 |
11.17
|
39,680 | 11.17 | 11.17 | 11.17 | 0 | 0 | 0 | |
28/06/2007 |
11.17
|
30,790 | 11.17 | 11.43 | 11.17 | 0 | 2,100 | 0 |