Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-11-04) |
-0.58 | -4.86% | 5,119,900 | -1,334,750 | -15.1 |
11.05
11.83
11.25
|
2 tháng
(2024-10-07) |
-0.43 | -3.70% | 10,637,900 | -2,585,750 | -30.6 |
11.05
12.25
11.25
|
3 tháng
(2024-09-05) |
-0.91 | -7.46% | 15,086,900 | -3,721,950 | -44.7 |
11.05
12.25
11.25
|
6 tháng
(2024-06-07) |
-3.61 | -24.32% | 58,963,500 | -6,152,379 | -78.1 |
11.05
16.10
11.25
|
12 tháng
(2023-12-11) |
-0.72 | -6.01% | 98,938,100 | -9,013,942 | -119.0 |
11.05
16.10
11.25
|
24 tháng
(2022-12-15) |
0.80 | 7.67% | 145,565,000 | -10,445,584 | -138.4 |
9.63
16.10
11.25
|
36 tháng
(2021-12-20) |
-6.69 | -37.28% | 180,493,000 | -13,732,329 | -202.1 |
8.70
19
11.25
|
60 tháng
(2019-12-31) |
-4.21 | -27.22% | 330,380,800 | -20,557,349 | -364.6 |
8.70
19
11.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2007 |
14.21
|
82,210 | 13.97 | 14.33 | 14.09 | 1,750 | 2,460 | 0 | |
11/09/2007 |
13.97
|
121,930 | 14.33 | 14.33 | 13.97 | 36,280 | 0 | 0 | |
10/09/2007 |
14.33
|
118,860 | 14.69 | 14.69 | 14.33 | 4,300 | 1,000 | 0 | |
07/09/2007 |
14.69
|
257,690 | 14.33 | 14.69 | 14.21 | 206,310 | 0 | 0 | |
06/09/2007 |
14.33
|
243,230 | 14.33 | 14.33 | 14.09 | 182,530 | 1,680 | 0 | |
05/09/2007 |
14.33
|
497,120 | 13.85 | 14.45 | 13.85 | 291,560 | 132,100 | 0 | |
04/09/2007 |
13.85
|
126,970 | 13.26 | 13.85 | 13.85 | 16,540 | 19,790 | 0 | |
31/08/2007 |
13.26
|
598,840 | 12.66 | 13.26 | 12.78 | 530,100 | 297,800 | 0 | |
30/08/2007 |
12.66
|
89,590 | 12.78 | 12.90 | 12.30 | 30,270 | 0 | 0 | |
29/08/2007 |
12.78
|
170,170 | 12.54 | 12.78 | 12.42 | 82,220 | 1,090 | 0 | |
28/08/2007 |
12.54
|
80,840 | 12.66 | 12.66 | 12.54 | 40,270 | 200 | 0 | |
27/08/2007 |
12.66
|
178,600 | 12.54 | 12.66 | 12.54 | 83,360 | 2,900 | 0 | |
24/08/2007 |
12.54
|
357,320 | 12.30 | 12.54 | 12.30 | 282,290 | 0 | 0 | |
23/08/2007 |
12.30
|
112,980 | 12.30 | 12.30 | 12.06 | 62,350 | 0 | 0 | |
22/08/2007 |
12.30
|
158,540 | 12.54 | 12.54 | 12.30 | 88,520 | 0 | 0 | |
21/08/2007 |
12.54
|
228,340 | 12.42 | 12.66 | 12.30 | 147,850 | 0 | 0 | |
20/08/2007 |
12.42
|
170,780 | 12.06 | 12.42 | 11.94 | 83,810 | 49,000 | 0 | |
17/08/2007 |
12.06
|
71,370 | 12.18 | 12.18 | 12.06 | 25,700 | 200 | 0 | |
16/08/2007 |
12.18
|
85,120 | 12.18 | 12.18 | 12.06 | 16,140 | 0 | 0 | |
15/08/2007 |
12.18
|
83,760 | 12.30 | 12.30 | 12.18 | 500 | 0 | 0 | |
14/08/2007 |
12.30
|
66,070 | 12.18 | 12.54 | 12.30 | 11,500 | 0 | 0 | |
13/08/2007 |
12.18
|
135,000 | 12.54 | 12.54 | 12.18 | 40,530 | 17,160 | 0 | |
10/08/2007 |
12.54
|
197,160 | 12.66 | 12.90 | 12.42 | 53,870 | 34,010 | 0 | |
09/08/2007 |
12.66
|
215,440 | 12.30 | 12.66 | 12.30 | 116,700 | 28,190 | 0 | |
08/08/2007 |
12.30
|
232,360 | 12.18 | 12.30 | 11.94 | 139,850 | 60,000 | 0 | |
07/08/2007 |
12.18
|
140,890 | 12.06 | 12.18 | 11.94 | 9,300 | 30,000 | 0 | |
06/08/2007 |
12.06
|
145,710 | 12.06 | 12.30 | 11.94 | 76,880 | 500 | 0 | |
03/08/2007 |
12.06
|
174,040 | 12.30 | 12.30 | 12.06 | 74,740 | 16,770 | 0 | |
02/08/2007 |
12.30
|
296,100 | 12.78 | 12.78 | 12.30 | 151,390 | 238,760 | 0 | |
01/08/2007 |
12.78
|
108,840 | 12.18 | 12.78 | 12.66 | 75,250 | 5,000 | 0 | |
31/07/2007 |
12.18
|
417,720 | 12.66 | 12.66 | 12.06 | 321,020 | 196,660 | 0 | |
30/07/2007 |
12.66
|
63,680 | 13.26 | 13.26 | 12.66 | 0 | 0 | 0 | |
27/07/2007 |
13.26
|
136,950 | 13.61 | 13.61 | 13.26 | 53,210 | 85,240 | 0 | |
26/07/2007 |
13.61
|
173,190 | 13.73 | 13.73 | 13.61 | 67,360 | 82,400 | 0 | |
25/07/2007 |
13.73
|
213,810 | 13.73 | 13.73 | 13.61 | 147,950 | 124,000 | 0 | |
24/07/2007 |
13.73
|
280,670 | 13.61 | 13.73 | 13.73 | 166,610 | 139,530 | 0 | |
23/07/2007 |
13.61
|
80,890 | 13.73 | 13.85 | 13.61 | 25,600 | 15,250 | 0 | |
20/07/2007 |
13.73
|
144,480 | 14.09 | 14.09 | 13.73 | 11,200 | 119,020 | 0 | |
19/07/2007 |
14.09
|
165,470 | 14.21 | 14.21 | 14.09 | 78,810 | 100,000 | 0 | |
18/07/2007 |
14.21
|
64,580 | 14.33 | 14.33 | 14.21 | 23,400 | 18,340 | 0 | |
17/07/2007 |
14.33
|
118,930 | 14.21 | 14.45 | 14.33 | 83,370 | 71,900 | 0 | |
16/07/2007 |
14.21
|
105,820 | 14.57 | 14.57 | 14.21 | 4,300 | 66,970 | 0 | |
13/07/2007 |
14.57
|
163,200 | 14.57 | 14.57 | 14.21 | 22,870 | 100,000 | 0 | |
12/07/2007 |
14.57
|
177,600 | 14.69 | 14.81 | 14.57 | 102,700 | 107,620 | 0 | |
11/07/2007 |
14.69
|
93,130 | 14.69 | 14.81 | 14.69 | 3,000 | 13,460 | 0 | |
10/07/2007 |
14.69
|
209,010 | 14.69 | 14.69 | 14.69 | 3,000 | 108,810 | 0 | |
09/07/2007 |
14.69
|
112,370 | 15.05 | 15.05 | 14.69 | 53,200 | 51,500 | 0 | |
06/07/2007 |
15.05
|
37,500 | 15.17 | 15.17 | 14.93 | 18,510 | 0 | 0 | |
05/07/2007 |
15.17
|
291,700 | 14.81 | 15.17 | 15.05 | 262,650 | 100 | 0 | |
04/07/2007 |
14.81
|
103,210 | 14.21 | 14.81 | 14.33 | 67,310 | 2,400 | 0 | |
03/07/2007 |
14.21
|
77,960 | 14.69 | 14.69 | 14.21 | 500 | 10,300 | 0 | |
02/07/2007 |
14.69
|
144,550 | 15.29 | 15.29 | 14.69 | 96,970 | 54,000 | 0 | |
29/06/2007 |
15.29
|
50,130 | 15.05 | 15.29 | 15.05 | 650 | 4,940 | 0 | |
28/06/2007 |
15.05
|
109,500 | 15.52 | 15.52 | 15.05 | 6,420 | 40,000 | 0 | |
27/06/2007 |
15.52
|
50,580 | 15.76 | 15.76 | 15.52 | 10,970 | 0 | 0 | |
26/06/2007 |
15.76
|
161,050 | 15.76 | 16.24 | 15.76 | 110,460 | 0 | 0 | |
25/06/2007 |
15.76
|
130,830 | 15.40 | 16.00 | 15.76 | 120,090 | 6,500 | 0 | |
22/06/2007 |
15.40
|
167,970 | 15.52 | 15.52 | 15.17 | 125,600 | 13,370 | 0 | |
21/06/2007 |
15.52
|
104,450 | 15.76 | 15.88 | 15.52 | 9,690 | 63,140 | 0 | |
20/06/2007 |
15.76
|
237,770 | 16.24 | 16.24 | 15.76 | 129,500 | 214,890 | 0 | |
19/06/2007 |
16.24
|
251,600 | 16.12 | 16.24 | 16.00 | 205,260 | 107,090 | 0 | |
18/06/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) | |||||||||
18/06/2007 |
16.12
|
251,330 | 15.92 | 16.48 | 16.12 | 178,100 | 50,730 | 0 | |
15/06/2007 |
15.92
|
250,540 | 15.92 | 15.92 | 15.92 | 218,300 | 75,000 | 0 | |
14/06/2007 |
15.92
|
179,310 | 16.04 | 16.04 | 15.92 | 165,710 | 35,000 | 0 | |
13/06/2007 |
16.04
|
214,360 | 16.04 | 16.04 | 15.92 | 187,450 | 73,000 | 0 | |
12/06/2007 |
16.04
|
336,990 | 15.92 | 16.15 | 16.04 | 309,950 | 87,440 | 0 | |
11/06/2007 |
15.92
|
222,490 | 15.92 | 16.15 | 15.92 | 209,080 | 23,460 | 0 | |
08/06/2007 |
15.92
|
298,160 | 15.92 | 16.15 | 15.92 | 262,850 | 70,000 | 0 | |
07/06/2007 |
15.92
|
157,480 | 15.69 | 16.15 | 15.81 | 129,420 | 18,800 | 0 | |
06/06/2007 |
15.69
|
213,570 | 15.69 | 16.15 | 15.58 | 139,200 | 94,370 | 0 | |
05/06/2007 |
15.69
|
102,250 | 15.92 | 15.92 | 15.58 | 9,950 | 1,000 | 0 | |
04/06/2007 |
15.92
|
204,630 | 16.15 | 16.15 | 15.92 | 184,870 | 5,000 | 0 | |
01/06/2007 |
16.15
|
176,350 | 15.92 | 16.15 | 16.04 | 158,200 | 8,070 | 0 | |
31/05/2007 |
15.92
|
250,680 | 15.92 | 16.38 | 15.92 | 165,510 | 151,020 | 0 | |
30/05/2007 |
15.92
|
52,780 | 16.15 | 16.15 | 15.69 | 9,230 | 7,000 | 0 | |
29/05/2007 |
16.15
|
118,770 | 16.38 | 16.38 | 16.15 | 57,790 | 640 | 0 | |
28/05/2007 |
16.38
|
324,340 | 15.69 | 16.38 | 16.38 | 243,790 | 4,720 | 0 | |
25/05/2007 |
15.69
|
399,240 | 15.81 | 15.81 | 15.58 | 154,120 | 280,800 | 0 | |
24/05/2007 |
15.81
|
266,730 | 16.26 | 16.26 | 15.81 | 128,160 | 3,900 | 0 | |
23/05/2007 |
16.26
|
340,730 | 16.26 | 16.38 | 16.26 | 173,490 | 3,700 | 0 | |
22/05/2007 |
16.26
|
381,350 | 16.38 | 16.38 | 16.26 | 279,940 | 46,900 | 0 | |
21/05/2007 |
16.38
|
290,240 | 16.49 | 16.49 | 16.26 | 202,550 | 0 | 0 | |
18/05/2007 |
16.49
|
422,480 | 16.26 | 16.49 | 16.26 | 334,870 | 1,000 | 0 | |
17/05/2007 |
16.26
|
228,620 | 16.26 | 16.26 | 16.15 | 153,790 | 0 | 0 | |
16/05/2007 |
16.26
|
404,370 | 16.26 | 16.26 | 16.04 | 286,750 | 6,200 | 0 | |
15/05/2007 |
16.26
|
450,740 | 16.49 | 16.49 | 16.26 | 345,180 | 0 | 0 | |
14/05/2007 |
16.49
|
330,260 | 15.92 | 16.49 | 15.92 | 102,300 | 26,000 | 0 | |
11/05/2007 |
15.92
|
226,560 | 15.92 | 15.92 | 15.69 | 111,320 | 0 | 0 | |
10/05/2007 |
15.92
|
196,680 | 15.92 | 15.92 | 15.92 | 163,230 | 500 | 0 | |
09/05/2007 |
15.92
|
441,250 | 15.92 | 16.15 | 15.92 | 285,500 | 0 | 0 | |
08/05/2007 |
15.92
|
399,080 | 15.24 | 15.92 | 15.92 | 250,660 | 150,200 | 0 | |
07/05/2007 |
15.24
|
314,840 | 14.56 | 15.24 | 14.78 | 215,990 | 99,900 | 0 | |
04/05/2007 |
14.56
|
116,660 | 14.78 | 14.78 | 14.56 | 24,390 | 35,370 | 0 | |
03/05/2007 |
14.78
|
133,430 | 15.01 | 15.01 | 14.78 | 36,010 | 50,800 | 0 | |
02/05/2007 |
15.01
|
329,880 | 15.01 | 15.01 | 14.78 | 31,190 | 181,250 | 0 | |
25/04/2007 |
15.01
|
540,850 | 14.33 | 15.01 | 14.90 | 61,250 | 165,020 | 0 | |
24/04/2007 |
14.33
|
859,140 | 15.01 | 15.01 | 14.33 | 29,620 | 761,270 | 0 | |
23/04/2007 |
15.01
|
385,590 | 15.69 | 15.69 | 15.01 | 1,400 | 73,490 | 0 | |
20/04/2007 |
15.69
|
274,550 | 15.81 | 15.81 | 15.69 | 2,450 | 58,120 | 0 | |
19/04/2007 |
15.81
|
309,520 | 16.04 | 16.04 | 15.81 | 24,130 | 0 | 0 |