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 | 4% | 1,249,800 | -4,700 | -0.0 |
7.40
8.20
7.80
|
2 tháng
(2024-07-22) |
0 | 0% | 2,678,400 | -2,800 | -0.0 |
6.70
8.20
7.80
|
3 tháng
(2024-06-21) |
-1 | -11.36% | 4,052,200 | -4,077 | -0.0 |
6.70
8.80
7.80
|
6 tháng
(2024-03-25) |
-3.70 | -32.17% | 14,791,153 | 8,623 | 0.1 |
6.70
11.50
7.80
|
12 tháng
(2023-09-25) |
-3.30 | -29.73% | 47,504,925 | 13,725 | 0.1 |
6.70
11.80
7.80
|
24 tháng
(2022-09-30) |
-10.40 | -57.14% | 148,757,925 | 32,443 | 0.3 |
6.70
18.20
7.80
|
36 tháng
(2021-10-05) |
-23.13 | -74.78% | 192,411,472 | 32,543 | 0.5 |
6.70
59.32
7.80
|
60 tháng
(2019-10-16) |
-2.57 | -24.76% | 211,508,890 | 28,443 | 0.4 |
6.70
59.32
7.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/04/2008 |
8.50
|
14,600 | 8.84 | 8.84 | 8.25 | 0 | 0 | 0 | |
17/04/2008 |
8.84
|
63,800 | 8.60 | 8.84 | 8.35 | 0 | 0 | 0 | |
16/04/2008 |
8.60
|
23,000 | 8.86 | 8.86 | 8.60 | 0 | 0 | 0 | |
11/04/2008 |
8.86
|
7,600 | 9.12 | 9.12 | 8.86 | 0 | 0 | 0 | |
10/04/2008 |
9.12
|
5,500 | 9.17 | 9.17 | 9.12 | 0 | 0 | 0 | |
09/04/2008 |
9.17
|
53,600 | 9.50 | 9.73 | 9.17 | 2,000 | 0 | 0 | |
08/04/2008 |
9.50
|
137,400 | 9.24 | 9.50 | 9.02 | 0 | 3,100 | 0 | |
07/04/2008 |
9.24
|
11,600 | 8.98 | 9.24 | 9.24 | 0 | 0 | 0 | |
04/04/2008 |
8.98
|
3,700 | 8.81 | 8.98 | 8.98 | 0 | 0 | 0 | |
03/04/2008 |
8.81
|
3,500 | 8.65 | 8.81 | 8.81 | 0 | 0 | 0 | |
02/04/2008 |
8.65
|
3,300 | 8.48 | 8.65 | 8.65 | 0 | 0 | 0 | |
01/04/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/175 (Volume + 17.50%, Ratio=0.18) | |||||||||
01/04/2008 |
8.48
|
3,900 | 8.32 | 8.48 | 8.48 | 0 | 0 | 0 | |
31/03/2008 |
8.32
|
6,400 | 8.17 | 8.32 | 8.32 | 0 | 0 | 0 | |
28/03/2008 |
8.17
|
3,500 | 8.02 | 8.17 | 8.17 | 0 | 0 | 0 | |
27/03/2008 |
8.02
|
13,800 | 7.97 | 8.02 | 7.96 | 0 | 0 | 0 | |
26/03/2008 |
7.97
|
78,200 | 7.96 | 8.74 | 7.18 | 0 | 0 | 0 | |
25/03/2008 |
7.96
|
17,700 | 8.83 | 8.83 | 7.96 | 0 | 0 | 0 | |
24/03/2008 |
8.83
|
19,000 | 9.79 | 9.79 | 8.83 | 100 | 0 | 0 | |
21/03/2008 |
9.79
|
45,100 | 10.63 | 10.84 | 9.76 | 0 | 0 | 0 | |
20/03/2008 |
10.63
|
37,100 | 10.80 | 11.33 | 10.46 | 0 | 0 | 0 | |
19/03/2008 |
10.80
|
34,000 | 11.42 | 12.56 | 10.35 | 0 | 0 | 0 | |
18/03/2008 |
11.42
|
24,900 | 12.46 | 12.46 | 11.42 | 0 | 0 | 0 | |
17/03/2008 |
12.46
|
20,800 | 13.85 | 13.85 | 12.46 | 0 | 300 | 0 | |
14/03/2008 |
13.85
|
14,000 | 13.99 | 13.99 | 13.71 | 0 | 0 | 0 | |
13/03/2008 |
13.99
|
30,600 | 13.57 | 14.34 | 13.71 | 1,000 | 0 | 0 | |
12/03/2008 |
13.57
|
40,400 | 13.51 | 14.69 | 13.14 | 0 | 0 | 0 | |
11/03/2008 |
13.51
|
44,000 | 14.41 | 14.97 | 13.51 | 300 | 0 | 0 | |
10/03/2008 |
14.41
|
63,700 | 13.98 | 15.36 | 13.85 | 0 | 0 | 0 | |
07/03/2008 |
13.98
|
43,100 | 12.73 | 13.98 | 13.98 | 100 | 0 | 0 | |
06/03/2008 |
12.73
|
9,600 | 11.75 | 12.73 | 12.59 | 0 | 0 | 0 | |
05/03/2008 |
11.75
|
64,000 | 12.60 | 12.60 | 11.36 | 100 | 0 | 0 | |
04/03/2008 |
12.60
|
33,000 | 13.57 | 13.89 | 12.51 | 0 | 0 | 0 | |
03/03/2008 |
13.57
|
28,200 | 14.77 | 15.08 | 13.49 | 0 | 0 | 0 | |
29/02/2008 |
14.77
|
36,600 | 15.67 | 15.67 | 14.69 | 0 | 0 | 0 | |
28/02/2008 |
15.67
|
32,000 | 15.67 | 16.23 | 14.97 | 0 | 800 | 0 | |
27/02/2008 |
15.67
|
40,800 | 16.09 | 16.93 | 15.25 | 0 | 0 | 0 | |
26/02/2008 |
16.09
|
29,800 | 17.50 | 17.50 | 15.74 | 0 | 0 | 0 | |
25/02/2008 |
17.50
|
35,100 | 16.65 | 17.50 | 16.72 | 0 | 0 | 0 | |
22/02/2008 |
16.65
|
50,300 | 16.02 | 16.79 | 14.69 | 0 | 0 | 0 | |
21/02/2008 |
16.02
|
61,100 | 17.35 | 17.35 | 15.86 | 0 | 0 | 0 | |
20/02/2008 |
17.35
|
45,700 | 17.96 | 19.03 | 17.14 | 0 | 0 | 0 | |
19/02/2008 |
17.96
|
46,400 | 18.19 | 18.89 | 17.63 | 100 | 1,600 | 0 | |
18/02/2008 |
18.19
|
37,600 | 19.17 | 19.17 | 17.21 | 0 | 0 | 0 | |
15/02/2008 |
19.17
|
26,900 | 19.28 | 19.59 | 18.89 | 100 | 0 | 0 | |
14/02/2008 |
19.28
|
34,500 | 19.12 | 19.87 | 18.96 | 0 | 0 | 0 | |
13/02/2008 |
19.12
|
57,400 | 20.43 | 20.56 | 18.91 | 0 | 0 | 0 | |
12/02/2008 |
20.43
|
17,400 | 20.97 | 22.82 | 19.87 | 0 | 0 | 0 | |
01/02/2008 |
20.97
|
53,800 | 20.17 | 21.26 | 19.59 | 0 | 0 | 0 | |
31/01/2008 |
20.17
|
47,500 | 19.64 | 20.97 | 18.19 | 1,800 | 0 | 0 | |
30/01/2008 |
19.64
|
17,200 | 17.98 | 19.64 | 19.17 | 0 | 0 | 0 | |
29/01/2008 |
17.98
|
45,000 | 17.07 | 18.47 | 16.79 | 200 | 0 | 0 | |
28/01/2008 |
17.07
|
23,600 | 17.22 | 17.91 | 16.93 | 0 | 0 | 0 | |
25/01/2008 |
17.22
|
35,500 | 17.70 | 18.05 | 17.22 | 0 | 0 | 0 | |
24/01/2008 |
17.70
|
26,400 | 18.19 | 18.89 | 17.49 | 0 | 1,500 | 0 | |
23/01/2008 |
18.19
|
91,000 | 17.14 | 18.84 | 16.12 | 0 | 0 | 0 | |
22/01/2008 |
17.14
|
52,600 | 16.79 | 17.14 | 16.79 | 0 | 0 | 0 | |
21/01/2008 |
16.79
|
41,900 | 15.39 | 17.03 | 15.11 | 0 | 100 | 0 | |
18/01/2008 |
15.39
|
20,800 | 14.83 | 15.78 | 15.16 | 0 | 0 | 0 | |
17/01/2008 |
14.83
|
39,700 | 14.28 | 15.61 | 14.27 | 0 | 0 | 0 | |
16/01/2008 |
14.28
|
7,600 | 12.81 | 14.28 | 13.99 | 0 | 0 | 0 | |
15/01/2008 |
12.81
|
13,300 | 13.99 | 13.99 | 12.81 | 0 | 500 | 0 | |
14/01/2008 |
13.99
|
12,800 | 15.25 | 15.53 | 13.99 | 0 | 0 | 0 | |
11/01/2008 |
15.25
|
8,700 | 15.11 | 15.81 | 14.97 | 0 | 0 | 0 | |
10/01/2008 |
15.11
|
12,400 | 15.46 | 15.60 | 14.41 | 0 | 0 | 0 | |
09/01/2008 |
15.46
|
4,300 | 15.79 | 16.09 | 15.29 | 0 | 0 | 0 | |
08/01/2008 |
15.79
|
7,400 | 16.09 | 16.51 | 15.79 | 0 | 400 | 0 | |
07/01/2008 |
16.09
|
7,800 | 17.07 | 17.07 | 15.39 | 0 | 0 | 0 | |
04/01/2008 |
17.07
|
3,000 | 17.49 | 17.49 | 16.51 | 0 | 0 | 0 | |
03/01/2008 |
17.49
|
6,200 | 17.80 | 17.80 | 17.49 | 200 | 0 | 0 | |
02/01/2008 |
17.80
|
2,000 | 18.26 | 18.26 | 17.63 | 200 | 0 | 0 | |
28/12/2007 |
18.26
|
8,500 | 18.26 | 18.47 | 18.19 | 900 | 0 | 0 | |
27/12/2007 |
18.26
|
10,000 | 18.33 | 19.31 | 18.19 | 600 | 0 | 0 | |
26/12/2007 |
18.33
|
8,700 | 17.92 | 18.63 | 18.02 | 0 | 0 | 0 | |
25/12/2007 |
17.92
|
7,400 | 18.19 | 18.19 | 17.91 | 0 | 0 | 0 | |
24/12/2007 |
18.19
|
6,800 | 18.19 | 18.75 | 18.19 | 0 | 0 | 0 | |
21/12/2007 |
18.19
|
14,500 | 18.19 | 18.61 | 18.16 | 0 | 0 | 0 | |
20/12/2007 |
18.19
|
3,300 | 19.04 | 19.04 | 18.19 | 0 | 0 | 0 | |
19/12/2007 |
19.04
|
28,400 | 18.40 | 19.57 | 18.33 | 0 | 0 | 0 | |
18/12/2007 |
18.40
|
11,100 | 18.19 | 19.17 | 17.91 | 0 | 0 | 0 | |
17/12/2007: Quyền mua cổ phiếu: 1.79/1 Giá: 28 (Volume + 55.87%, Ratio=0.56) | |||||||||
17/12/2007 |
18.19
|
29,200 | 18.37 | 20.24 | 18.19 | 0 | 1,500 | 0 | |
14/12/2007 |
18.37
|
24,700 | 18.17 | 18.66 | 18.03 | 1,700 | 0 | 0 | |
13/12/2007 |
18.17
|
17,600 | 18.56 | 18.61 | 18.08 | 0 | 0 | 0 | |
12/12/2007 |
18.56
|
35,300 | 18.46 | 19.05 | 18.27 | 500 | 0 | 0 | |
11/12/2007 |
18.46
|
19,500 | 19.44 | 19.44 | 18.46 | 0 | 0 | 0 | |
10/12/2007 |
19.44
|
27,600 | 19.78 | 20.80 | 19.24 | 0 | 3,500 | 0 | |
07/12/2007 |
19.78
|
20,200 | 19.92 | 20.02 | 19.44 | 200 | 0 | 0 | |
06/12/2007 |
19.92
|
22,600 | 20.41 | 20.41 | 19.83 | 0 | 0 | 0 | |
05/12/2007 |
20.41
|
17,600 | 20.88 | 21.48 | 19.92 | 0 | 0 | 0 | |
04/12/2007 |
20.88
|
38,000 | 20.26 | 20.99 | 20.60 | 3,500 | 0 | 0 | |
03/12/2007 |
20.26
|
16,400 | 19.82 | 20.26 | 19.92 | 0 | 0 | 0 | |
30/11/2007 |
19.82
|
20,000 | 19.87 | 20.02 | 19.63 | 0 | 0 | 0 | |
29/11/2007 |
19.87
|
34,400 | 19.36 | 20.02 | 19.44 | 0 | 0 | 0 | |
28/11/2007 |
19.36
|
14,800 | 19.32 | 19.44 | 19.34 | 0 | 0 | 0 | |
27/11/2007 |
19.32
|
21,600 | 19.24 | 19.83 | 18.76 | 1,700 | 0 | 0 | |
26/11/2007 |
19.24
|
11,700 | 19.03 | 19.34 | 18.95 | 0 | 0 | 0 | |
23/11/2007 |
19.03
|
16,000 | 19.05 | 19.44 | 18.95 | 0 | 0 | 0 | |
22/11/2007 |
19.05
|
15,000 | 19.00 | 19.44 | 19.04 | 0 | 0 | 0 | |
21/11/2007 |
19.00
|
23,800 | 19.39 | 19.92 | 18.46 | 0 | 0 | 0 | |
20/11/2007 |
19.39
|
19,400 | 19.65 | 19.67 | 19.24 | 0 | 0 | 0 | |
19/11/2007 |
19.65
|
14,500 | 19.23 | 19.91 | 18.98 | 0 | 0 | 0 |