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) |
-0.10 | -0.23% | 677,600 | -3,800 | -0.2 |
40
46.45
42.85
|
2 tháng
(2024-07-22) |
0.20 | 0.47% | 1,419,000 | -26,900 | -1.2 |
40
46.45
42.85
|
3 tháng
(2024-06-21) |
-12.55 | -22.65% | 3,592,900 | -46,404 | -2.2 |
40
55.40
42.85
|
6 tháng
(2024-03-25) |
12.85 | 42.83% | 10,434,300 | -46,504 | -1.4 |
29.80
55.40
42.85
|
12 tháng
(2023-09-25) |
15.54 | 56.89% | 12,221,700 | -108,104 | -3.2 |
22.12
55.40
42.85
|
24 tháng
(2022-09-30) |
11.01 | 34.60% | 13,513,500 | -298,620 | -9.9 |
22.12
55.40
42.85
|
36 tháng
(2021-10-05) |
4.47 | 11.64% | 16,160,700 | -533,960 | -19.8 |
22.12
55.40
42.85
|
60 tháng
(2019-10-16) |
21.82 | 103.74% | 33,359,150 | -6,052,951 | -148.8 |
13.53
55.40
42.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/04/2008 |
5.06
|
5,020 | 5.16 | 5.16 | 5.06 | 0 | 0 | 0 | |
11/04/2008 |
5.16
|
10 | 5.26 | 5.26 | 5.16 | 0 | 0 | 0 | |
10/04/2008 |
5.26
|
560 | 5.36 | 5.36 | 5.26 | 500 | 0 | 0 | |
09/04/2008 |
5.36
|
1,810 | 5.36 | 5.41 | 5.36 | 100 | 0 | 0 | |
08/04/2008 |
5.36
|
16,610 | 5.28 | 5.36 | 5.20 | 200 | 0 | 0 | |
07/04/2008 |
5.28
|
800 | 5.18 | 5.28 | 5.28 | 0 | 0 | 0 | |
04/04/2008 |
5.18
|
6,040 | 5.14 | 5.18 | 5.18 | 100 | 0 | 0 | |
03/04/2008 |
5.14
|
3,370 | 5.10 | 5.14 | 5.14 | 100 | 0 | 0 | |
02/04/2008 |
5.10
|
100 | 5.05 | 5.10 | 5.10 | 0 | 0 | 0 | |
01/04/2008 |
5.05
|
700 | 5.01 | 5.05 | 5.05 | 0 | 0 | 0 | |
31/03/2008 |
5.01
|
200 | 4.97 | 5.01 | 5.01 | 0 | 0 | 0 | |
28/03/2008 |
4.97
|
3,200 | 4.93 | 4.97 | 4.97 | 0 | 0 | 0 | |
27/03/2008 |
4.93
|
11,810 | 4.88 | 4.93 | 4.93 | 0 | 0 | 0 | |
26/03/2008 |
4.88
|
12,110 | 4.69 | 4.93 | 4.46 | 0 | 0 | 0 | |
25/03/2008 |
4.69
|
500 | 4.94 | 4.94 | 4.69 | 0 | 0 | 0 | |
24/03/2008 |
4.94
|
6,030 | 4.80 | 5.01 | 4.57 | 0 | 0 | 0 | |
21/03/2008 |
4.80
|
3,300 | 5.04 | 5.04 | 4.80 | 0 | 0 | 0 | |
20/03/2008 |
5.04
|
16,310 | 5.31 | 5.31 | 5.04 | 0 | 0 | 0 | |
19/03/2008 |
5.31
|
13,140 | 5.36 | 5.36 | 5.10 | 0 | 0 | 0 | |
18/03/2008 |
5.36
|
110 | 5.63 | 5.63 | 5.36 | 0 | 0 | 0 | |
17/03/2008 |
5.63
|
5,450 | 5.89 | 5.89 | 5.63 | 0 | 0 | 0 | |
14/03/2008 |
5.89
|
6,930 | 6.00 | 6.00 | 5.73 | 100 | 0 | 0 | |
13/03/2008 |
6.00
|
100 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 | |
12/03/2008 |
6.00
|
23,330 | 6.00 | 6.05 | 5.73 | 0 | 0 | 0 | |
11/03/2008 |
6.00
|
39,960 | 6.26 | 6.26 | 6.00 | 200 | 0 | 0 | |
10/03/2008 |
6.26
|
27,040 | 6.00 | 6.26 | 6.05 | 400 | 0 | 0 | |
07/03/2008 |
6.00
|
3,450 | 5.73 | 6.00 | 6.00 | 0 | 0 | 0 | |
06/03/2008 |
5.73
|
33,110 | 5.47 | 5.73 | 5.52 | 0 | 0 | 0 | |
05/03/2008 |
5.47
|
10,630 | 5.24 | 5.47 | 4.99 | 0 | 0 | 0 | |
04/03/2008 |
5.24
|
2,940 | 5.52 | 5.52 | 5.24 | 0 | 0 | 0 | |
03/03/2008 |
5.52
|
11,900 | 5.79 | 5.79 | 5.52 | 0 | 0 | 0 | |
29/02/2008 |
5.79
|
18,650 | 6.05 | 6.05 | 5.79 | 0 | 0 | 0 | |
28/02/2008 |
6.05
|
1,600 | 6.10 | 6.21 | 6.05 | 0 | 0 | 0 | |
27/02/2008 |
6.10
|
3,400 | 6.16 | 6.37 | 6.05 | 0 | 100 | 0 | |
26/02/2008 |
6.16
|
3,780 | 6.48 | 6.58 | 6.16 | 0 | 0 | 0 | |
25/02/2008 |
6.48
|
22,850 | 6.42 | 6.64 | 6.37 | 0 | 0 | 0 | |
22/02/2008 |
6.42
|
16,150 | 6.21 | 6.42 | 5.95 | 0 | 0 | 0 | |
21/02/2008 |
6.21
|
19,550 | 6.53 | 6.53 | 6.21 | 0 | 0 | 0 | |
20/02/2008 |
6.53
|
7,440 | 6.85 | 6.85 | 6.53 | 0 | 0 | 0 | |
19/02/2008 |
6.85
|
8,430 | 6.85 | 6.90 | 6.85 | 2,000 | 0 | 0 | |
18/02/2008 |
6.85
|
7,000 | 7.17 | 7.17 | 6.85 | 0 | 0 | 0 | |
15/02/2008 |
7.17
|
6,860 | 7.33 | 7.33 | 7.11 | 0 | 0 | 0 | |
14/02/2008 |
7.33
|
61,130 | 7.01 | 7.33 | 6.90 | 0 | 0 | 0 | |
13/02/2008 |
7.01
|
10,020 | 7.33 | 7.33 | 7.01 | 0 | 0 | 0 | |
12/02/2008 |
7.33
|
23,570 | 7.54 | 7.91 | 7.33 | 0 | 0 | 0 | |
01/02/2008 |
7.54
|
16,560 | 7.33 | 7.54 | 7.22 | 0 | 0 | 0 | |
31/01/2008 |
7.33
|
12,920 | 7.01 | 7.33 | 7.01 | 7,070 | 0 | 0 | |
30/01/2008 |
7.01
|
16,580 | 6.69 | 7.01 | 7.01 | 4,130 | 0 | 0 | |
29/01/2008 |
6.69
|
19,850 | 6.37 | 6.69 | 6.37 | 0 | 0 | 0 | |
28/01/2008 |
6.37
|
10,300 | 6.16 | 6.37 | 6.16 | 4,900 | 80 | 0 | |
25/01/2008 |
6.16
|
27,000 | 6.16 | 6.16 | 6.16 | 20,000 | 0 | 0 | |
24/01/2008 |
6.16
|
13,200 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 | |
23/01/2008 |
6.16
|
19,300 | 6.16 | 6.16 | 6.05 | 18,000 | 0 | 0 | |
22/01/2008 |
6.16
|
20,920 | 6.26 | 6.26 | 6.16 | 10,010 | 9,510 | 0 | |
21/01/2008 |
6.26
|
11,400 | 6.21 | 6.26 | 6.21 | 6,200 | 0 | 0 | |
18/01/2008 |
6.21
|
9,700 | 5.95 | 6.21 | 5.95 | 0 | 150 | 0 | |
17/01/2008: Quyền mua cổ phiếu: 4/1 Giá: 25 (Volume + 25%, Ratio=0.25) | |||||||||
17/01/2008 |
5.95
|
63,420 | 5.75 | 6.00 | 5.95 | 0 | 0 | 0 | |
16/01/2008 |
5.75
|
19,890 | 5.52 | 5.75 | 5.71 | 0 | 300 | 0 | |
15/01/2008 |
5.52
|
8,130 | 5.80 | 5.80 | 5.52 | 0 | 0 | 0 | |
14/01/2008 |
5.80
|
5,910 | 6.04 | 6.04 | 5.75 | 0 | 0 | 0 | |
11/01/2008 |
6.04
|
10,910 | 5.99 | 6.08 | 5.94 | 0 | 0 | 0 | |
10/01/2008 |
5.99
|
10,600 | 6.27 | 6.27 | 5.99 | 120 | 0 | 0 | |
09/01/2008 |
6.27
|
61,670 | 6.27 | 6.27 | 6.04 | 56,050 | 500 | 0 | |
08/01/2008 |
6.27
|
26,600 | 6.36 | 6.41 | 6.27 | 0 | 0 | 0 | |
07/01/2008 |
6.36
|
15,670 | 6.36 | 6.36 | 6.13 | 0 | 500 | 0 | |
04/01/2008 |
6.36
|
17,950 | 6.36 | 6.41 | 6.36 | 4,510 | 0 | 0 | |
03/01/2008 |
6.36
|
20,110 | 6.36 | 6.41 | 6.27 | 8,900 | 0 | 0 | |
02/01/2008 |
6.36
|
24,480 | 6.36 | 6.36 | 6.36 | 18,630 | 0 | 0 | |
28/12/2007 |
6.36
|
8,460 | 6.36 | 6.55 | 6.36 | 3,460 | 0 | 0 | |
27/12/2007 |
6.36
|
40,570 | 6.36 | 6.50 | 6.36 | 20,000 | 0 | 0 | |
26/12/2007 |
6.36
|
15,470 | 6.36 | 6.41 | 6.22 | 8,440 | 0 | 0 | |
25/12/2007 |
6.36
|
17,330 | 6.36 | 6.36 | 6.22 | 2,100 | 0 | 0 | |
24/12/2007 |
6.36
|
68,880 | 6.36 | 6.46 | 6.36 | 25,110 | 30,000 | 0 | |
21/12/2007 |
6.36
|
39,270 | 6.22 | 6.46 | 6.18 | 10,100 | 0 | 0 | |
20/12/2007 |
6.22
|
56,150 | 6.08 | 6.22 | 6.08 | 32,050 | 0 | 0 | |
19/12/2007 |
6.08
|
5,750 | 5.99 | 6.08 | 5.99 | 0 | 0 | 0 | |
18/12/2007 |
5.99
|
39,580 | 5.99 | 5.99 | 5.89 | 20,000 | 0 | 0 | |
17/12/2007 |
5.99
|
24,000 | 5.99 | 5.99 | 5.85 | 20,000 | 0 | 0 | |
14/12/2007 |
5.99
|
19,550 | 5.99 | 5.99 | 5.80 | 0 | 500 | 0 | |
13/12/2007 |
5.99
|
7,820 | 6.08 | 6.08 | 5.99 | 0 | 0 | 0 | |
12/12/2007 |
6.08
|
18,150 | 5.99 | 6.08 | 5.75 | 0 | 700 | 0 | |
11/12/2007 |
5.99
|
52,460 | 5.99 | 5.99 | 5.71 | 0 | 4,000 | 0 | |
10/12/2007 |
5.99
|
1,300 | 6.04 | 6.04 | 5.99 | 0 | 0 | 0 | |
07/12/2007 |
6.04
|
28,050 | 6.04 | 6.08 | 5.89 | 0 | 0 | 0 | |
06/12/2007 |
6.04
|
8,870 | 6.18 | 6.18 | 6.04 | 0 | 0 | 0 | |
05/12/2007 |
6.18
|
47,630 | 6.27 | 6.27 | 6.13 | 0 | 0 | 0 | |
04/12/2007 |
6.27
|
28,160 | 6.27 | 6.27 | 6.08 | 1,200 | 0 | 0 | |
03/12/2007 |
6.27
|
17,640 | 6.18 | 6.27 | 6.18 | 2,000 | 0 | 0 | |
30/11/2007 |
6.18
|
17,380 | 6.22 | 6.32 | 5.99 | 0 | 0 | 0 | |
29/11/2007 |
6.22
|
50,060 | 6.08 | 6.27 | 5.85 | 2,970 | 0 | 0 | |
28/11/2007 |
6.08
|
24,530 | 5.94 | 6.08 | 5.94 | 700 | 0 | 0 | |
27/11/2007 |
5.94
|
55,150 | 5.89 | 5.99 | 5.94 | 0 | 0 | 0 | |
26/11/2007 |
5.89
|
27,120 | 5.85 | 5.94 | 5.85 | 0 | 0 | 0 | |
23/11/2007 |
5.85
|
26,600 | 5.85 | 5.94 | 5.85 | 0 | 0 | 0 | |
22/11/2007 |
5.85
|
49,390 | 5.80 | 5.99 | 5.85 | 0 | 0 | 0 | |
21/11/2007 |
5.80
|
18,130 | 5.99 | 5.99 | 5.80 | 0 | 0 | 0 | |
20/11/2007 |
5.99
|
52,860 | 5.85 | 5.99 | 5.85 | 0 | 0 | 0 | |
19/11/2007 |
5.85
|
50,910 | 5.80 | 6.04 | 5.80 | 2,000 | 0 | 0 | |
16/11/2007 |
5.80
|
14,120 | 5.94 | 5.94 | 5.80 | 1,000 | 0 | 0 | |
15/11/2007 |
5.94
|
87,050 | 6.13 | 6.13 | 5.85 | 300 | 9,040 | 0 |