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) |
-0.20 | -1.55% | 88,500 | -21,300 | -0.3 |
12.60
12.95
12.70
|
2 tháng
(2024-07-22) |
1 | 8.55% | 431,800 | -25,300 | -0.3 |
11.70
13.25
12.70
|
3 tháng
(2024-06-21) |
2.25 | 21.56% | 573,700 | -47,311 | -0.5 |
10.25
13.25
12.70
|
6 tháng
(2024-03-25) |
2.89 | 29.42% | 910,200 | -64,405 | -0.7 |
9.13
13.25
12.70
|
12 tháng
(2023-09-25) |
2.45 | 23.87% | 1,456,800 | -139,805 | -1.5 |
9.13
13.25
12.70
|
24 tháng
(2022-09-30) |
-0.92 | -6.73% | 5,042,000 | -198,847 | -2.1 |
9.13
13.62
12.70
|
36 tháng
(2021-10-05) |
-5.28 | -29.35% | 11,856,500 | -523,201 | -6.2 |
9.13
18.24
12.70
|
60 tháng
(2019-10-16) |
3.08 | 31.95% | 35,265,240 | -401,911 | -0.9 |
7.44
18.24
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/06/2007 |
14.20
|
12,040 | 14.13 | 14.31 | 14.13 | 0 | 0 | 0 | |
26/06/2007 |
14.13
|
17,020 | 13.59 | 14.13 | 13.59 | 0 | 0 | 0 | |
25/06/2007 |
13.59
|
10,200 | 13.59 | 13.59 | 13.41 | 1,000 | 0 | 0 | |
22/06/2007 |
13.59
|
17,480 | 14.13 | 14.13 | 13.45 | 2,550 | 0 | 0 | |
21/06/2007 |
14.13
|
14,800 | 14.27 | 14.31 | 14.13 | 0 | 0 | 0 | |
20/06/2007 |
14.27
|
11,560 | 14.31 | 14.31 | 14.27 | 900 | 0 | 0 | |
19/06/2007 |
14.31
|
22,240 | 14.31 | 14.31 | 14.31 | 0 | 1,000 | 0 | |
18/06/2007 |
14.31
|
17,050 | 14.34 | 14.34 | 14.31 | 300 | 1,000 | 0 | |
15/06/2007 |
14.34
|
16,040 | 14.38 | 14.38 | 14.31 | 1,050 | 0 | 0 | |
14/06/2007 |
14.38
|
25,930 | 14.31 | 14.38 | 14.31 | 0 | 0 | 0 | |
13/06/2007 |
14.31
|
23,880 | 14.31 | 14.31 | 14.31 | 0 | 0 | 0 | |
12/06/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
12/06/2007 |
14.31
|
37,430 | 13.82 | 14.49 | 14.31 | 5,010 | 0 | 0 | |
11/06/2007 |
13.82
|
22,870 | 13.98 | 13.98 | 13.82 | 300 | 0 | 0 | |
08/06/2007 |
13.98
|
20,220 | 13.98 | 13.98 | 13.98 | 100 | 3,800 | 0 | |
07/06/2007 |
13.98
|
18,710 | 13.98 | 13.98 | 13.98 | 350 | 0 | 0 | |
06/06/2007 |
13.98
|
13,060 | 13.82 | 13.98 | 13.69 | 0 | 3,510 | 0 | |
05/06/2007 |
13.82
|
18,150 | 14.31 | 14.31 | 13.82 | 3,120 | 0 | 0 | |
04/06/2007 |
14.31
|
17,370 | 14.79 | 14.79 | 14.14 | 0 | 0 | 0 | |
01/06/2007 |
14.79
|
23,630 | 14.96 | 14.96 | 14.79 | 1,000 | 1,250 | 0 | |
31/05/2007 |
14.96
|
32,060 | 14.63 | 14.96 | 14.79 | 0 | 1,000 | 0 | |
30/05/2007 |
14.63
|
7,320 | 14.79 | 14.79 | 14.21 | 0 | 3,120 | 0 | |
29/05/2007 |
14.79
|
11,890 | 14.96 | 14.96 | 14.63 | 0 | 0 | 0 | |
28/05/2007 |
14.96
|
26,880 | 14.63 | 15.35 | 14.96 | 350 | 1,000 | 0 | |
25/05/2007 |
14.63
|
15,260 | 14.66 | 14.66 | 14.63 | 0 | 0 | 0 | |
24/05/2007 |
14.66
|
27,800 | 15.22 | 15.22 | 14.66 | 1,250 | 0 | 0 | |
23/05/2007 |
15.22
|
48,520 | 15.28 | 15.28 | 14.96 | 15,000 | 0 | 0 | |
22/05/2007 |
15.28
|
34,770 | 14.79 | 15.28 | 14.96 | 0 | 350 | 0 | |
21/05/2007 |
14.79
|
35,930 | 14.31 | 14.79 | 14.47 | 7,240 | 0 | 0 | |
18/05/2007 |
14.31
|
29,500 | 13.95 | 14.34 | 14.31 | 7,760 | 0 | 0 | |
17/05/2007 |
13.95
|
16,130 | 13.82 | 13.95 | 13.82 | 0 | 0 | 0 | |
16/05/2007 |
13.82
|
16,110 | 13.82 | 13.82 | 13.62 | 0 | 0 | 0 | |
15/05/2007 |
13.82
|
50,190 | 13.82 | 13.82 | 13.82 | 0 | 23,490 | 0 | |
14/05/2007 |
13.82
|
20,070 | 13.82 | 14.44 | 13.82 | 500 | 7,760 | 0 | |
11/05/2007 |
13.82
|
17,590 | 13.66 | 13.82 | 13.33 | 0 | 0 | 0 | |
10/05/2007 |
13.66
|
9,970 | 13.79 | 13.79 | 13.66 | 0 | 0 | 0 | |
09/05/2007 |
13.79
|
19,630 | 14.47 | 14.47 | 13.79 | 4,970 | 0 | 0 | |
08/05/2007 |
14.47
|
33,720 | 13.82 | 14.50 | 14.47 | 15,400 | 0 | 0 | |
07/05/2007 |
13.82
|
20,210 | 13.17 | 13.82 | 13.17 | 6,010 | 500 | 0 | |
04/05/2007 |
13.17
|
18,320 | 13.66 | 13.66 | 13.17 | 700 | 0 | 0 | |
03/05/2007 |
13.66
|
9,570 | 13.98 | 13.98 | 13.66 | 1,080 | 1,150 | 0 | |
02/05/2007 |
13.98
|
31,180 | 13.33 | 13.98 | 13.33 | 50 | 0 | 0 | |
25/04/2007 |
13.33
|
73,360 | 13.98 | 13.98 | 13.30 | 250 | 3,650 | 0 | |
24/04/2007 |
13.98
|
10,930 | 14.70 | 14.70 | 13.98 | 700 | 0 | 0 | |
23/04/2007 |
14.70
|
20,190 | 15.44 | 15.44 | 14.70 | 1,100 | 0 | 0 | |
20/04/2007 |
15.44
|
10,220 | 16.26 | 16.26 | 15.44 | 1,400 | 50 | 0 | |
19/04/2007 |
16.26
|
45,570 | 15.70 | 16.42 | 16.26 | 0 | 0 | 0 | |
18/04/2007 |
15.70
|
29,440 | 14.96 | 15.70 | 14.96 | 0 | 520 | 0 | |
17/04/2007 |
14.96
|
40,980 | 15.44 | 15.44 | 14.96 | 50 | 20,890 | 0 | |
16/04/2007 |
15.44
|
16,960 | 16.26 | 16.26 | 15.44 | 2,000 | 0 | 0 | |
13/04/2007 |
16.26
|
20,860 | 16.91 | 16.91 | 16.26 | 50 | 300 | 0 | |
12/04/2007 |
16.91
|
12,130 | 17.56 | 17.56 | 16.91 | 0 | 0 | 0 | |
11/04/2007 |
17.56
|
23,220 | 17.40 | 17.56 | 17.23 | 0 | 2,880 | 0 | |
10/04/2007 |
17.40
|
11,430 | 17.23 | 17.56 | 17.23 | 500 | 0 | 0 | |
09/04/2007 |
17.23
|
18,840 | 17.88 | 17.88 | 17.07 | 200 | 8,930 | 0 | |
06/04/2007 |
17.88
|
5,100 | 18.21 | 18.21 | 17.56 | 0 | 0 | 0 | |
05/04/2007 |
18.21
|
17,050 | 18.21 | 18.21 | 18.21 | 0 | 100 | 0 | |
04/04/2007 |
18.21
|
29,240 | 18.53 | 18.53 | 17.72 | 0 | 790 | 0 | |
03/04/2007 |
18.53
|
11,700 | 19.35 | 19.35 | 18.53 | 1,000 | 0 | 0 | |
02/04/2007 |
19.35
|
108,530 | 18.53 | 19.35 | 19.35 | 84,860 | 200 | 0 | |
30/03/2007 |
18.53
|
33,290 | 17.72 | 18.53 | 18.53 | 20,000 | 0 | 0 | |
29/03/2007 |
17.72
|
39,180 | 16.91 | 17.72 | 17.72 | 2,580 | 0 | 0 | |
28/03/2007 |
16.91
|
48,150 | 17.56 | 17.56 | 16.74 | 0 | 1,000 | 0 | |
27/03/2007 |
17.56
|
13,770 | 18.37 | 18.37 | 17.56 | 500 | 0 | 0 | |
26/03/2007 |
18.37
|
28,220 | 19.02 | 19.02 | 18.21 | 0 | 0 | 0 | |
23/03/2007 |
19.02
|
34,290 | 19.51 | 19.51 | 18.86 | 0 | 20,230 | 0 | |
22/03/2007 |
19.51
|
32,260 | 20.16 | 20.16 | 19.51 | 230 | 4,400 | 0 | |
21/03/2007 |
20.16
|
37,040 | 20.00 | 20.32 | 20.00 | 200 | 100 | 0 | |
20/03/2007 |
20.00
|
63,220 | 20.81 | 20.81 | 20.00 | 3,800 | 0 | 0 | |
19/03/2007 |
20.81
|
65,560 | 20.81 | 20.81 | 20.81 | 5,260 | 4,530 | 0 | |
16/03/2007 |
20.81
|
25,190 | 20.16 | 20.81 | 20.16 | 100 | 150 | 0 | |
15/03/2007 |
20.16
|
106,790 | 21.13 | 21.13 | 20.16 | 77,650 | 20,100 | 0 | |
14/03/2007 |
21.13
|
53,680 | 22.11 | 22.11 | 21.13 | 0 | 6,580 | 0 | |
13/03/2007 |
22.11
|
236,040 | 21.46 | 22.11 | 22.11 | 151,100 | 50,000 | 0 | |
12/03/2007 |
21.46
|
89,460 | 20.81 | 21.78 | 21.46 | 2,200 | 11,440 | 0 | |
09/03/2007 |
20.81
|
107,030 | 20.00 | 20.81 | 20.48 | 1,700 | 7,270 | 0 | |
08/03/2007 |
20.00
|
96,760 | 20.16 | 20.16 | 20.00 | 4,900 | 38,990 | 0 | |
07/03/2007 |
20.16
|
70,840 | 20.48 | 20.48 | 20.16 | 1,200 | 6,200 | 0 | |
06/03/2007 |
20.48
|
88,440 | 19.83 | 20.81 | 20.48 | 0 | 9,520 | 0 | |
05/03/2007 |
19.83
|
180,470 | 20.81 | 20.81 | 19.83 | 8,120 | 159,900 | 0 | |
02/03/2007 |
20.81
|
52,700 | 20.16 | 20.81 | 20.32 | 0 | 9,170 | 0 | |
01/03/2007 |
20.16
|
44,130 | 20.48 | 20.48 | 19.67 | 0 | 1,400 | 0 | |
28/02/2007 |
20.48
|
103,220 | 21.46 | 21.62 | 20.48 | 220 | 4,680 | 0 | |
27/02/2007 |
21.46
|
96,920 | 20.97 | 21.62 | 21.30 | 4,000 | 5,630 | 0 | |
26/02/2007 |
20.97
|
52,250 | 20.81 | 20.97 | 20.81 | 9,450 | 2,500 | 0 | |
15/02/2007 |
20.81
|
19,190 | 20.48 | 20.81 | 20.48 | 3,250 | 0 | 0 | |
14/02/2007 |
20.48
|
82,140 | 20.16 | 20.48 | 20.48 | 55,710 | 200 | 0 | |
13/02/2007 |
20.16
|
67,310 | 19.83 | 20.81 | 19.83 | 0 | 25,970 | 0 | |
12/02/2007 |
19.83
|
99,150 | 19.02 | 19.83 | 18.21 | 5,000 | 3,500 | 0 | |
09/02/2007 |
19.02
|
32,000 | 20.00 | 20.00 | 19.02 | 0 | 0 | 0 | |
08/02/2007 |
20.00
|
106,190 | 20.97 | 20.97 | 20.00 | 110 | 106,190 | 0 | |
07/02/2007 |
20.97
|
120,800 | 20.97 | 20.97 | 20.97 | 6,350 | 4,200 | 0 | |
06/02/2007 |
20.97
|
178,020 | 21.95 | 21.95 | 20.97 | 820 | 10,500 | 0 | |
05/02/2007 |
21.95
|
379,840 | 23.09 | 24.22 | 21.95 | 150,520 | 9,290 | 0 | |
02/02/2007 |
23.09
|
104,430 | 22.11 | 23.09 | 23.09 | 94,680 | 100 | 0 | |
01/02/2007 |
22.11
|
40,140 | 21.13 | 22.11 | 22.11 | 0 | 1,000 | 0 | |
31/01/2007 |
21.13
|
27,700 | 20.16 | 21.13 | 21.13 | 0 | 1,510 | 0 | |
30/01/2007 |
20.16
|
314,440 | 19.35 | 20.16 | 20.16 | 162,890 | 218,260 | 0 | |
29/01/2007 |
19.35
|
197,320 | 18.53 | 19.35 | 19.35 | 120,000 | 46,500 | 0 | |
26/01/2007 |
18.53
|
348,890 | 17.88 | 18.70 | 18.21 | 40,900 | 2,600 | 0 | |
25/01/2007 |
17.88
|
197,090 | 17.07 | 17.88 | 17.88 | 0 | 79,000 | 0 |