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 | 2.91% | 40,400 | -10,000 | -0.1 |
10.25
10.65
10.60
|
2 tháng
(2024-07-22) |
-0.40 | -3.64% | 96,300 | -10,000 | -0.1 |
10.25
11.20
10.60
|
3 tháng
(2024-06-21) |
-0.60 | -5.36% | 144,900 | -9,800 | -0.1 |
10.25
11.40
10.60
|
6 tháng
(2024-03-25) |
0.15 | 1.44% | 456,400 | -15,600 | -0.2 |
9.63
11.40
10.60
|
12 tháng
(2023-09-25) |
0.40 | 3.90% | 1,719,500 | -78,340 | -0.9 |
9.05
14.30
10.60
|
24 tháng
(2022-09-30) |
-0.75 | -6.58% | 2,486,800 | -338,410 | -4.5 |
9.05
15.45
10.60
|
36 tháng
(2021-10-05) |
-0.38 | -3.45% | 3,995,200 | -86,730 | 0.1 |
9.05
15.45
10.60
|
60 tháng
(2019-10-16) |
-2.30 | -17.84% | 9,096,680 | -771,080 | -6.6 |
7.77
15.45
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/11/2007 |
10.05
|
14,050 | 9.96 | 10.44 | 10.05 | 0 | 0 | 0 | |
14/11/2007 |
9.96
|
9,060 | 9.52 | 9.96 | 9.49 | 0 | 0 | 0 | |
13/11/2007 |
9.52
|
16,390 | 9.49 | 9.96 | 9.49 | 0 | 0 | 0 | |
12/11/2007 |
9.49
|
8,750 | 9.83 | 9.83 | 9.45 | 0 | 0 | 0 | |
09/11/2007 |
9.83
|
10,770 | 10.07 | 10.07 | 9.83 | 0 | 0 | 0 | |
08/11/2007 |
10.07
|
7,230 | 10.16 | 10.16 | 9.94 | 0 | 0 | 0 | |
07/11/2007 |
10.16
|
4,020 | 9.96 | 10.38 | 10.00 | 0 | 0 | 0 | |
06/11/2007 |
9.96
|
13,210 | 10.38 | 10.38 | 9.94 | 0 | 0 | 0 | |
05/11/2007 |
10.38
|
3,660 | 10.49 | 10.49 | 10.27 | 0 | 0 | 0 | |
02/11/2007 |
10.49
|
6,110 | 10.60 | 10.60 | 10.49 | 0 | 0 | 0 | |
01/11/2007 |
10.60
|
13,580 | 10.60 | 10.60 | 10.49 | 0 | 0 | 0 | |
31/10/2007 |
10.60
|
14,850 | 10.82 | 10.82 | 10.60 | 0 | 1,000 | 0 | |
30/10/2007 |
10.82
|
4,450 | 10.89 | 10.89 | 10.40 | 500 | 0 | 0 | |
29/10/2007 |
10.89
|
24,920 | 10.38 | 10.89 | 10.60 | 500 | 0 | 0 | |
26/10/2007 |
10.38
|
21,730 | 10.82 | 10.82 | 10.38 | 2,370 | 8,500 | 0 | |
25/10/2007 |
10.82
|
11,210 | 10.93 | 10.93 | 10.82 | 0 | 0 | 0 | |
24/10/2007 |
10.93
|
8,530 | 10.82 | 11.04 | 10.93 | 0 | 2,000 | 0 | |
23/10/2007 |
10.82
|
18,810 | 10.60 | 11.04 | 10.16 | 0 | 5,000 | 0 | |
22/10/2007 |
10.60
|
24,140 | 10.82 | 11.04 | 10.60 | 0 | 2,000 | 0 | |
19/10/2007 |
10.82
|
9,980 | 11.04 | 11.04 | 10.82 | 300 | 0 | 0 | |
18/10/2007 |
11.04
|
9,930 | 11.04 | 11.04 | 10.82 | 0 | 0 | 0 | |
17/10/2007 |
11.04
|
43,630 | 11.37 | 11.81 | 11.04 | 0 | 0 | 0 | |
16/10/2007 |
11.37
|
27,180 | 10.93 | 11.37 | 11.26 | 0 | 0 | 0 | |
15/10/2007 |
10.93
|
26,430 | 11.26 | 11.26 | 10.71 | 50 | 0 | 0 | |
12/10/2007 |
11.26
|
23,130 | 11.70 | 11.70 | 11.15 | 0 | 0 | 0 | |
11/10/2007 |
11.70
|
50,670 | 11.92 | 12.03 | 11.48 | 100 | 0 | 0 | |
10/10/2007 |
11.92
|
71,400 | 11.59 | 12.03 | 11.70 | 13,000 | 0 | 0 | |
09/10/2007 |
11.59
|
44,650 | 11.04 | 11.59 | 11.48 | 9,500 | 0 | 0 | |
08/10/2007 |
11.04
|
59,090 | 10.53 | 11.04 | 10.60 | 0 | 0 | 0 | |
05/10/2007 |
10.53
|
74,770 | 10.05 | 10.53 | 10.31 | 0 | 0 | 0 | |
04/10/2007 |
10.05
|
45,180 | 9.83 | 10.05 | 9.78 | 0 | 0 | 0 | |
03/10/2007 |
9.83
|
11,210 | 9.76 | 9.94 | 9.72 | 0 | 0 | 0 | |
02/10/2007 |
9.76
|
19,830 | 9.76 | 9.83 | 9.76 | 200 | 0 | 0 | |
01/10/2007 |
9.76
|
17,110 | 9.72 | 9.83 | 9.72 | 270 | 100 | 0 | |
28/09/2007 |
9.72
|
10,240 | 9.69 | 9.72 | 9.60 | 0 | 0 | 0 | |
27/09/2007 |
9.69
|
15,540 | 9.72 | 9.72 | 9.32 | 1,000 | 4,000 | 0 | |
26/09/2007 |
9.72
|
11,700 | 9.72 | 9.74 | 9.72 | 0 | 0 | 0 | |
25/09/2007 |
9.72
|
5,560 | 9.72 | 9.89 | 9.72 | 0 | 0 | 0 | |
24/09/2007 |
9.72
|
3,130 | 9.49 | 9.72 | 9.49 | 0 | 0 | 0 | |
21/09/2007 |
9.49
|
10,790 | 9.72 | 9.94 | 9.49 | 10 | 0 | 0 | |
20/09/2007 |
9.72
|
8,430 | 9.41 | 9.72 | 9.72 | 0 | 0 | 0 | |
19/09/2007 |
9.41
|
12,940 | 9.58 | 9.58 | 9.41 | 0 | 0 | 0 | |
18/09/2007 |
9.58
|
18,830 | 9.94 | 9.94 | 9.58 | 0 | 0 | 0 | |
17/09/2007 |
9.94
|
25,200 | 10.13 | 10.13 | 9.72 | 0 | 0 | 0 | |
14/09/2007 |
10.13
|
28,870 | 10.16 | 10.16 | 9.72 | 0 | 0 | 0 | |
13/09/2007 |
10.16
|
13,950 | 10.27 | 10.27 | 9.94 | 100 | 100 | 0 | |
12/09/2007 |
10.27
|
16,250 | 9.96 | 10.36 | 9.47 | 0 | 0 | 0 | |
11/09/2007 |
9.96
|
8,140 | 10.47 | 10.47 | 9.96 | 0 | 0 | 0 | |
10/09/2007 |
10.47
|
9,940 | 10.16 | 10.47 | 9.94 | 0 | 0 | 0 | |
07/09/2007 |
10.16
|
17,270 | 9.72 | 10.16 | 9.67 | 0 | 0 | 0 | |
06/09/2007 |
9.72
|
10,110 | 9.58 | 9.72 | 9.58 | 1,000 | 0 | 0 | |
05/09/2007 |
9.58
|
16,130 | 9.14 | 9.58 | 9.49 | 0 | 200 | 0 | |
04/09/2007 |
9.14
|
5,080 | 8.72 | 9.14 | 9.03 | 100 | 0 | 0 | |
31/08/2007 |
8.72
|
7,340 | 9.05 | 9.05 | 8.72 | 0 | 0 | 0 | |
30/08/2007 |
9.05
|
5,850 | 9.05 | 9.05 | 8.88 | 500 | 0 | 0 | |
29/08/2007 |
9.05
|
9,150 | 9.05 | 9.05 | 8.72 | 0 | 0 | 0 | |
28/08/2007 |
9.05
|
5,160 | 9.05 | 9.05 | 9.05 | 240 | 0 | 0 | |
27/08/2007 |
9.05
|
7,750 | 9.49 | 9.49 | 9.05 | 0 | 0 | 0 | |
24/08/2007 |
9.49
|
7,920 | 9.49 | 9.49 | 9.03 | 0 | 0 | 0 | |
23/08/2007 |
9.49
|
3,800 | 9.72 | 9.72 | 9.49 | 0 | 0 | 0 | |
22/08/2007 |
9.72
|
1,610 | 9.94 | 9.94 | 9.49 | 0 | 0 | 0 | |
21/08/2007 |
9.94
|
1,900 | 9.94 | 9.94 | 9.72 | 0 | 0 | 0 | |
20/08/2007 |
9.94
|
3,700 | 9.94 | 9.94 | 9.72 | 0 | 0 | 0 | |
17/08/2007 |
9.94
|
5,800 | 10.07 | 10.07 | 9.58 | 100 | 0 | 0 | |
16/08/2007 |
10.07
|
4,010 | 10.16 | 10.16 | 9.65 | 0 | 0 | 0 | |
15/08/2007 |
10.16
|
1,500 | 10.16 | 10.16 | 10.16 | 0 | 0 | 0 | |
14/08/2007 |
10.16
|
770 | 9.94 | 10.16 | 10.16 | 0 | 0 | 0 | |
13/08/2007 |
9.94
|
7,190 | 10.31 | 10.31 | 9.94 | 20 | 0 | 0 | |
10/08/2007 |
10.31
|
9,780 | 10.31 | 10.31 | 10.13 | 0 | 0 | 0 | |
09/08/2007 |
10.31
|
8,010 | 10.82 | 10.82 | 10.29 | 0 | 5,660 | 0 | |
08/08/2007: Quyền mua cổ phiếu: 10/3 Giá: 15 (Volume + 30%, Ratio=0.30) Quyền mua cổ phiếu: 10/3 Giá: 46 (Volume + 30%, Ratio=0.30) | |||||||||
08/08/2007 |
10.82
|
5,510 | 10.53 | 10.82 | 10.16 | 0 | 0 | 0 | |
07/08/2007 |
10.53
|
5,430 | 10.53 | 10.53 | 10.35 | 0 | 0 | 0 | |
06/08/2007 |
10.53
|
5,020 | 10.71 | 10.71 | 10.35 | 2,000 | 0 | 0 | |
03/08/2007 |
10.71
|
1,600 | 10.62 | 10.71 | 10.53 | 0 | 0 | 0 | |
02/08/2007 |
10.62
|
9,130 | 10.35 | 10.80 | 10.53 | 5,710 | 0 | 0 | |
01/08/2007 |
10.35
|
1,470 | 9.89 | 10.35 | 9.89 | 70 | 0 | 0 | |
31/07/2007 |
9.89
|
6,000 | 10.35 | 10.35 | 9.89 | 0 | 0 | 0 | |
30/07/2007 |
10.35
|
1,600 | 10.89 | 10.89 | 10.35 | 0 | 0 | 0 | |
27/07/2007 |
10.89
|
2,660 | 10.89 | 10.89 | 10.53 | 0 | 0 | 0 | |
26/07/2007 |
10.89
|
2,930 | 10.89 | 10.89 | 10.89 | 0 | 0 | 0 | |
25/07/2007 |
10.89
|
8,510 | 11.07 | 11.07 | 10.89 | 0 | 0 | 0 | |
24/07/2007 |
11.07
|
4,520 | 11.44 | 11.44 | 10.98 | 0 | 0 | 0 | |
23/07/2007 |
11.44
|
550 | 11.62 | 11.62 | 11.44 | 0 | 0 | 0 | |
20/07/2007 |
11.62
|
200 | 11.62 | 11.62 | 11.62 | 0 | 0 | 0 | |
19/07/2007 |
11.62
|
2,010 | 11.26 | 11.62 | 11.26 | 0 | 0 | 0 | |
18/07/2007 |
11.26
|
2,730 | 11.35 | 11.53 | 11.26 | 0 | 0 | 0 | |
17/07/2007 |
11.35
|
3,400 | 11.44 | 11.44 | 11.26 | 0 | 0 | 0 | |
16/07/2007 |
11.44
|
1,710 | 11.44 | 11.44 | 11.44 | 0 | 0 | 0 | |
13/07/2007 |
11.44
|
5,200 | 11.53 | 11.53 | 11.44 | 0 | 0 | 0 | |
12/07/2007 |
11.53
|
5,100 | 11.44 | 11.53 | 11.44 | 0 | 0 | 0 | |
11/07/2007 |
11.44
|
4,000 | 11.98 | 11.98 | 11.44 | 0 | 0 | 0 | |
10/07/2007 |
11.98
|
550 | 11.80 | 11.98 | 11.98 | 0 | 0 | 0 | |
09/07/2007 |
11.80
|
2,000 | 11.53 | 11.80 | 11.44 | 0 | 10 | 0 | |
06/07/2007 |
11.53
|
4,000 | 11.98 | 11.98 | 11.53 | 1,000 | 0 | 0 | |
05/07/2007 |
11.98
|
1,530 | 12.16 | 12.16 | 11.62 | 30 | 0 | 0 | |
04/07/2007 |
12.16
|
3,000 | 11.80 | 12.16 | 12.16 | 0 | 0 | 0 | |
03/07/2007 |
11.80
|
5,500 | 12.16 | 12.16 | 11.80 | 0 | 0 | 0 | |
02/07/2007 |
12.16
|
3,000 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
29/06/2007 |
12.16
|
2,600 | 12.16 | 12.16 | 12.16 | 0 | 0 | 0 | |
28/06/2007 |
12.16
|
11,100 | 11.80 | 12.16 | 12.16 | 0 | 100 | 0 |