Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.75 | 15.46% | 24,774,300 | -1,013,590 | -5.3 |
4.76
5.75
5.60
|
2 tháng
(2024-07-22) |
-1.85 | -24.83% | 79,568,000 | -6,497,561 | -37.5 |
4.63
7.45
5.60
|
3 tháng
(2024-06-20) |
-2.05 | -26.80% | 101,561,900 | -6,400,980 | -36.8 |
4.63
8.10
5.60
|
6 tháng
(2024-03-22) |
-3.13 | -35.85% | 176,888,900 | -6,833,459 | -40.1 |
4.63
9.09
5.60
|
12 tháng
(2023-09-25) |
-2.40 | -30% | 364,089,600 | -6,140,118 | -33.8 |
4.63
9.28
5.60
|
24 tháng
(2022-09-29) |
-11.40 | -67.06% | 1,138,083,200 | -8,815,300 | -58.2 |
4.63
17
5.60
|
36 tháng
(2021-10-04) |
-9.24 | -62.26% | 2,840,000,000 | -9,915,902 | -119.1 |
4.63
31.80
5.60
|
60 tháng
(2019-10-15) |
-6.34 | -53.11% | 5,329,502,500 | -29,413,092 | -316.0 |
4.63
31.80
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/11/2007 |
5.72
|
7,410 | 5.81 | 6.06 | 5.72 | 400 | 0 | 0 | |
14/11/2007 |
5.81
|
10,900 | 5.81 | 6.10 | 5.62 | 1,100 | 0 | 0 | |
13/11/2007 |
5.81
|
16,790 | 5.81 | 5.81 | 5.77 | 100 | 0 | 0 | |
12/11/2007 |
5.81
|
48,890 | 5.81 | 5.96 | 5.81 | 36,300 | 700 | 0 | |
09/11/2007 |
5.81
|
14,990 | 5.81 | 5.86 | 5.81 | 0 | 1,580 | 0 | |
08/11/2007 |
5.81
|
12,670 | 5.91 | 5.91 | 5.81 | 10 | 0 | 0 | |
07/11/2007 |
5.91
|
4,800 | 6.01 | 6.01 | 5.81 | 2,300 | 1,270 | 0 | |
06/11/2007 |
6.01
|
26,100 | 6.10 | 6.10 | 5.81 | 1,230 | 7,230 | 0 | |
05/11/2007 |
6.10
|
61,210 | 5.91 | 6.10 | 5.91 | 35,040 | 5,840 | 0 | |
02/11/2007 |
5.91
|
27,370 | 6.15 | 6.20 | 5.91 | 4,500 | 3,010 | 0 | |
01/11/2007: Quyền mua cổ phiếu: 10/1 Giá: 20 (Volume + 10%, Ratio=0.10) | |||||||||
01/11/2007 |
6.15
|
30,490 | 6.03 | 6.20 | 6.01 | 5,000 | 1,200 | 0 | |
31/10/2007 |
6.03
|
74,940 | 5.94 | 6.03 | 5.94 | 55,030 | 0 | 0 | |
30/10/2007 |
5.94
|
56,830 | 5.94 | 5.94 | 5.81 | 39,130 | 0 | 0 | |
29/10/2007 |
5.94
|
36,660 | 6.17 | 6.17 | 5.94 | 8,700 | 5,580 | 0 | |
26/10/2007 |
6.17
|
96,970 | 6.08 | 6.35 | 6.12 | 13,100 | 900 | 0 | |
25/10/2007 |
6.08
|
79,140 | 5.81 | 6.08 | 5.90 | 10,000 | 7,730 | 0 | |
24/10/2007 |
5.81
|
64,400 | 5.81 | 5.81 | 5.72 | 3,600 | 0 | 0 | |
23/10/2007 |
5.81
|
63,470 | 5.77 | 5.81 | 5.72 | 4,700 | 0 | 0 | |
22/10/2007 |
5.77
|
76,620 | 5.72 | 5.81 | 5.63 | 6,700 | 0 | 0 | |
19/10/2007 |
5.72
|
55,550 | 5.72 | 5.72 | 5.63 | 820 | 4,000 | 0 | |
18/10/2007 |
5.72
|
81,240 | 5.63 | 5.72 | 5.63 | 1,900 | 2,900 | 0 | |
17/10/2007 |
5.63
|
41,530 | 5.68 | 5.72 | 5.63 | 400 | 0 | 0 | |
16/10/2007 |
5.68
|
60,330 | 5.72 | 5.81 | 5.68 | 1,400 | 5,000 | 0 | |
15/10/2007 |
5.72
|
62,600 | 5.81 | 5.86 | 5.68 | 10,600 | 0 | 0 | |
12/10/2007 |
5.81
|
89,600 | 5.81 | 5.90 | 5.81 | 5,170 | 0 | 0 | |
11/10/2007 |
5.81
|
205,810 | 5.54 | 5.81 | 5.59 | 49,000 | 200 | 0 | |
10/10/2007 |
5.54
|
61,130 | 5.50 | 5.54 | 5.45 | 4,000 | 0 | 0 | |
09/10/2007 |
5.50
|
45,690 | 5.50 | 5.50 | 5.45 | 0 | 0 | 0 | |
08/10/2007 |
5.50
|
34,660 | 5.54 | 5.54 | 5.50 | 920 | 0 | 0 | |
05/10/2007 |
5.54
|
59,850 | 5.45 | 5.54 | 5.36 | 0 | 0 | 0 | |
04/10/2007 |
5.45
|
54,690 | 5.54 | 5.54 | 5.45 | 740 | 100 | 0 | |
03/10/2007 |
5.54
|
48,370 | 5.63 | 5.63 | 5.41 | 3,850 | 580 | 0 | |
02/10/2007 |
5.63
|
63,470 | 5.72 | 5.72 | 5.59 | 340 | 1,870 | 0 | |
01/10/2007 |
5.72
|
89,830 | 5.50 | 5.77 | 5.50 | 6,120 | 500 | 0 | |
28/09/2007 |
5.50
|
53,000 | 5.27 | 5.50 | 5.27 | 4,110 | 0 | 0 | |
27/09/2007 |
5.27
|
55,850 | 5.41 | 5.41 | 5.27 | 0 | 0 | 0 | |
26/09/2007 |
5.41
|
80,510 | 5.54 | 5.54 | 5.36 | 950 | 570 | 0 | |
25/09/2007 |
5.54
|
55,830 | 5.36 | 5.59 | 5.41 | 0 | 0 | 0 | |
24/09/2007 |
5.36
|
24,450 | 5.45 | 5.45 | 5.32 | 670 | 1,500 | 0 | |
21/09/2007 |
5.45
|
17,070 | 5.54 | 5.54 | 5.45 | 11,170 | 0 | 0 | |
20/09/2007 |
5.54
|
60,580 | 5.45 | 5.54 | 5.36 | 41,260 | 0 | 0 | |
19/09/2007 |
5.45
|
16,420 | 5.32 | 5.45 | 5.41 | 0 | 0 | 0 | |
18/09/2007 |
5.32
|
16,930 | 5.41 | 5.41 | 5.32 | 0 | 0 | 0 | |
17/09/2007 |
5.41
|
14,550 | 5.41 | 5.41 | 5.36 | 1,000 | 0 | 0 | |
14/09/2007 |
5.41
|
10,840 | 5.36 | 5.41 | 5.36 | 600 | 0 | 0 | |
13/09/2007 |
5.36
|
22,460 | 5.32 | 5.36 | 5.32 | 300 | 0 | 0 | |
12/09/2007 |
5.32
|
25,970 | 5.41 | 5.41 | 5.32 | 300 | 0 | 0 | |
11/09/2007 |
5.41
|
26,220 | 5.50 | 5.50 | 5.36 | 0 | 0 | 0 | |
10/09/2007 |
5.50
|
26,310 | 5.59 | 5.59 | 5.50 | 0 | 0 | 0 | |
07/09/2007 |
5.59
|
28,670 | 5.59 | 5.59 | 5.54 | 200 | 0 | 0 | |
06/09/2007 |
5.59
|
41,140 | 5.54 | 5.59 | 5.50 | 32,620 | 0 | 0 | |
05/09/2007 |
5.54
|
19,030 | 5.63 | 5.63 | 5.54 | 5,000 | 0 | 0 | |
04/09/2007 |
5.63
|
31,950 | 5.54 | 5.68 | 5.59 | 0 | 0 | 0 | |
31/08/2007 |
5.54
|
37,720 | 5.50 | 5.54 | 5.50 | 200 | 0 | 0 | |
30/08/2007 |
5.50
|
28,610 | 5.50 | 5.50 | 5.45 | 750 | 0 | 0 | |
29/08/2007 |
5.50
|
19,310 | 5.63 | 5.63 | 5.50 | 0 | 0 | 0 | |
28/08/2007 |
5.63
|
122,560 | 5.54 | 5.63 | 5.36 | 102,100 | 500 | 0 | |
27/08/2007 |
5.54
|
77,750 | 5.45 | 5.72 | 5.54 | 1,600 | 0 | 0 | |
24/08/2007 |
5.45
|
50,680 | 5.23 | 5.45 | 5.45 | 7,100 | 0 | 0 | |
23/08/2007 |
5.23
|
55,760 | 5.01 | 5.23 | 5.10 | 40,000 | 1,600 | 0 | |
22/08/2007 |
5.01
|
52,550 | 5.14 | 5.14 | 5.01 | 0 | 0 | 0 | |
21/08/2007 |
5.14
|
49,890 | 5.14 | 5.19 | 5.14 | 1,000 | 2,500 | 0 | |
20/08/2007 |
5.14
|
94,940 | 5.14 | 5.27 | 5.14 | 0 | 2,500 | 0 | |
17/08/2007 |
5.14
|
91,270 | 5.32 | 5.32 | 5.14 | 300 | 5,000 | 0 | |
16/08/2007 |
5.32
|
57,230 | 5.50 | 5.50 | 5.32 | 0 | 2,500 | 0 | |
15/08/2007 |
5.50
|
32,500 | 5.59 | 5.63 | 5.50 | 200 | 0 | 0 | |
14/08/2007 |
5.59
|
51,060 | 5.54 | 5.72 | 5.54 | 1,500 | 0 | 0 | |
13/08/2007 |
5.54
|
22,520 | 5.81 | 5.81 | 5.54 | 1,220 | 0 | 0 | |
10/08/2007 |
5.81
|
84,160 | 5.54 | 5.81 | 5.36 | 57,040 | 2,500 | 0 | |
09/08/2007 |
5.54
|
81,200 | 5.32 | 5.54 | 5.45 | 52,010 | 0 | 0 | |
08/08/2007 |
5.32
|
44,100 | 5.32 | 5.50 | 5.32 | 4,400 | 400 | 0 | |
07/08/2007 |
5.32
|
53,400 | 5.10 | 5.32 | 5.32 | 34,960 | 0 | 0 | |
06/08/2007 |
5.10
|
84,620 | 4.87 | 5.10 | 4.74 | 66,730 | 20 | 0 | |
03/08/2007 |
4.87
|
36,680 | 5.10 | 5.10 | 4.87 | 970 | 110 | 0 | |
02/08/2007 |
5.10
|
143,090 | 4.87 | 5.10 | 4.96 | 47,000 | 10 | 0 | |
01/08/2007 |
4.87
|
46,040 | 4.65 | 4.87 | 4.87 | 0 | 0 | 0 | |
31/07/2007 |
4.65
|
78,170 | 4.45 | 4.65 | 4.47 | 21,890 | 1,500 | 0 | |
30/07/2007 |
4.45
|
23,790 | 4.25 | 4.45 | 4.40 | 0 | 0 | 0 | |
27/07/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 12/1 (Volume + 8.33%, Ratio=0.08) Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 5/1 Giá: 20 (Volume + 20%, Ratio=0.20) | |||||||||
27/07/2007 |
4.25
|
94,050 | 4.17 | 4.25 | 4.16 | 13,770 | 20,180 | 0 | |
26/07/2007 |
4.17
|
96,910 | 4.30 | 4.40 | 4.17 | 69,140 | 200 | 0 | |
25/07/2007 |
4.30
|
77,280 | 4.30 | 4.37 | 4.30 | 66,300 | 0 | 0 | |
24/07/2007 |
4.30
|
32,760 | 4.27 | 4.30 | 4.23 | 21,860 | 0 | 0 | |
23/07/2007 |
4.27
|
24,700 | 4.37 | 4.44 | 4.27 | 2,100 | 0 | 0 | |
20/07/2007 |
4.37
|
28,180 | 4.34 | 4.37 | 4.34 | 0 | 0 | 0 | |
19/07/2007 |
4.34
|
49,390 | 4.54 | 4.54 | 4.34 | 600 | 11,000 | 0 | |
18/07/2007 |
4.54
|
25,420 | 4.70 | 4.70 | 4.54 | 0 | 5,690 | 0 | |
17/07/2007 |
4.70
|
62,860 | 4.64 | 4.80 | 4.67 | 5,500 | 350 | 0 | |
16/07/2007 |
4.64
|
120,410 | 4.70 | 4.70 | 4.64 | 89,350 | 0 | 0 | |
13/07/2007 |
4.70
|
37,570 | 4.70 | 4.70 | 4.70 | 1,000 | 500 | 0 | |
12/07/2007 |
4.70
|
22,460 | 4.94 | 4.94 | 4.70 | 250 | 0 | 0 | |
11/07/2007 |
4.94
|
144,260 | 4.70 | 4.94 | 4.94 | 10,000 | 0 | 0 | |
10/07/2007 |
4.70
|
150,950 | 4.50 | 4.70 | 4.57 | 117,030 | 100 | 0 | |
09/07/2007 |
4.50
|
210,010 | 4.30 | 4.50 | 4.30 | 121,120 | 0 | 0 | |
06/07/2007 |
4.30
|
97,550 | 4.10 | 4.30 | 4.30 | 31,000 | 0 | 0 | |
05/07/2007 |
4.10
|
17,800 | 3.93 | 4.10 | 4.10 | 0 | 0 | 0 | |
04/07/2007 |
3.93
|
29,240 | 3.77 | 3.93 | 3.93 | 0 | 19,500 | 0 | |
03/07/2007 |
3.77
|
33,240 | 3.83 | 3.83 | 3.77 | 0 | 8,600 | 0 | |
02/07/2007 |
3.83
|
30,260 | 4.03 | 4.07 | 3.83 | 160 | 16,400 | 0 | |
29/06/2007 |
4.03
|
22,800 | 4.03 | 4.03 | 4.00 | 200 | 0 | 0 | |
28/06/2007 |
4.03
|
23,970 | 4.10 | 4.10 | 4.03 | 0 | 4,000 | 0 |