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) |
-1.60 | -5.59% | 765,000 | 48,290 | 1.4 |
27
30.40
27
|
2 tháng
(2024-07-22) |
-5.60 | -17.18% | 1,629,300 | 46,190 | 1.3 |
25.65
32.60
27
|
3 tháng
(2024-06-20) |
2.62 | 10.77% | 3,182,500 | -223,890 | -11.1 |
24.38
32.60
27
|
6 tháng
(2024-03-22) |
6.15 | 29.50% | 4,686,100 | -370,990 | -17.4 |
20.75
32.60
27
|
12 tháng
(2023-09-25) |
3.17 | 13.30% | 6,656,500 | -786,590 | -35.1 |
20.75
32.60
27
|
24 tháng
(2022-09-29) |
7.86 | 41.05% | 10,275,100 | 367,294 | 18.8 |
17.85
32.60
27
|
36 tháng
(2021-10-04) |
12.75 | 89.49% | 11,754,300 | 775,534 | 48.3 |
13.61
32.60
27
|
60 tháng
(2019-10-15) |
21.45 | 386.68% | 13,738,460 | 1,176,364 | 67.7 |
4.78
32.60
27
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/11/2007 |
3.46
|
13,350 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
14/11/2007 |
3.46
|
15,880 | 3.32 | 3.46 | 3.28 | 0 | 0 | 0 | |
13/11/2007 |
3.32
|
20,530 | 3.46 | 3.46 | 3.32 | 0 | 0 | 0 | |
12/11/2007 |
3.46
|
8,310 | 3.56 | 3.60 | 3.46 | 0 | 0 | 0 | |
09/11/2007 |
3.56
|
22,730 | 3.70 | 3.70 | 3.53 | 0 | 0 | 0 | |
08/11/2007 |
3.70
|
48,530 | 3.53 | 3.70 | 3.66 | 0 | 0 | 0 | |
07/11/2007 |
3.53
|
19,400 | 3.39 | 3.53 | 3.42 | 1,000 | 0 | 0 | |
06/11/2007 |
3.39
|
38,550 | 3.56 | 3.56 | 3.39 | 0 | 0 | 0 | |
05/11/2007 |
3.56
|
14,340 | 3.66 | 3.73 | 3.56 | 0 | 0 | 0 | |
02/11/2007 |
3.66
|
19,400 | 3.73 | 3.73 | 3.66 | 0 | 0 | 0 | |
01/11/2007 |
3.73
|
10,880 | 3.73 | 3.87 | 3.73 | 0 | 0 | 0 | |
31/10/2007 |
3.73
|
20,410 | 3.77 | 3.80 | 3.73 | 0 | 2,000 | 0 | |
30/10/2007 |
3.77
|
26,080 | 3.87 | 3.87 | 3.77 | 0 | 0 | 0 | |
29/10/2007 |
3.87
|
23,130 | 3.91 | 3.91 | 3.84 | 0 | 0 | 0 | |
26/10/2007 |
3.91
|
14,210 | 3.94 | 3.94 | 3.87 | 0 | 0 | 0 | |
25/10/2007 |
3.94
|
26,660 | 4.01 | 4.15 | 3.94 | 0 | 0 | 0 | |
24/10/2007 |
4.01
|
33,950 | 3.84 | 4.01 | 3.94 | 0 | 0 | 0 | |
23/10/2007 |
3.84
|
56,100 | 3.94 | 3.94 | 3.80 | 0 | 15,650 | 0 | |
22/10/2007 |
3.94
|
26,850 | 4.01 | 4.05 | 3.94 | 0 | 0 | 0 | |
19/10/2007 |
4.01
|
28,400 | 4.05 | 4.05 | 3.91 | 0 | 4,840 | 0 | |
18/10/2007 |
4.05
|
55,160 | 4.25 | 4.25 | 4.05 | 0 | 24,720 | 0 | |
17/10/2007 |
4.25
|
63,290 | 4.22 | 4.36 | 4.25 | 15,000 | 0 | 0 | |
16/10/2007 |
4.22
|
67,260 | 4.18 | 4.25 | 4.18 | 650 | 100 | 0 | |
15/10/2007 |
4.18
|
57,430 | 4.11 | 4.22 | 4.15 | 0 | 0 | 0 | |
12/10/2007 |
4.11
|
76,280 | 4.01 | 4.15 | 4.08 | 0 | 100 | 0 | |
11/10/2007 |
4.01
|
34,750 | 4.11 | 4.11 | 3.94 | 0 | 3,200 | 0 | |
10/10/2007 |
4.11
|
42,800 | 4.11 | 4.18 | 4.08 | 0 | 0 | 0 | |
09/10/2007 |
4.11
|
112,600 | 4.11 | 4.29 | 4.08 | 13,380 | 0 | 0 | |
08/10/2007 |
4.11
|
77,760 | 3.94 | 4.11 | 4.01 | 0 | 0 | 0 | |
05/10/2007 |
3.94
|
52,520 | 3.84 | 3.94 | 3.73 | 0 | 0 | 0 | |
04/10/2007 |
3.84
|
46,820 | 3.84 | 3.87 | 3.80 | 3,000 | 0 | 0 | |
03/10/2007 |
3.84
|
39,480 | 3.87 | 3.87 | 3.80 | 0 | 0 | 0 | |
02/10/2007 |
3.87
|
50,060 | 3.87 | 3.94 | 3.80 | 0 | 0 | 0 | |
01/10/2007 |
3.87
|
78,600 | 3.84 | 4.01 | 3.87 | 0 | 0 | 0 | |
28/09/2007 |
3.84
|
51,810 | 3.87 | 3.87 | 3.84 | 100 | 0 | 0 | |
27/09/2007 |
3.87
|
21,300 | 3.91 | 3.91 | 3.87 | 0 | 0 | 0 | |
26/09/2007 |
3.91
|
56,200 | 3.84 | 3.98 | 3.80 | 0 | 0 | 0 | |
25/09/2007 |
3.84
|
96,540 | 3.87 | 4.05 | 3.80 | 0 | 15,000 | 0 | |
24/09/2007 |
3.87
|
39,190 | 3.87 | 3.87 | 3.84 | 0 | 0 | 0 | |
21/09/2007 |
3.87
|
39,260 | 3.91 | 3.91 | 3.80 | 80 | 0 | 0 | |
20/09/2007 |
3.91
|
42,790 | 3.98 | 4.01 | 3.87 | 0 | 0 | 0 | |
19/09/2007 |
3.98
|
90,020 | 3.80 | 3.98 | 3.87 | 16,180 | 0 | 0 | |
18/09/2007 |
3.80
|
67,670 | 3.84 | 3.84 | 3.77 | 120 | 0 | 0 | |
17/09/2007 |
3.84
|
54,350 | 3.87 | 3.87 | 3.80 | 0 | 300 | 0 | |
14/09/2007 |
3.87
|
142,580 | 3.77 | 3.94 | 3.60 | 1,000 | 0 | 0 | |
13/09/2007 |
3.77
|
10,600 | 3.94 | 3.94 | 3.77 | 0 | 0 | 0 | |
12/09/2007 |
3.94
|
80,620 | 4.11 | 4.11 | 3.94 | 0 | 0 | 0 | |
11/09/2007 |
4.11
|
58,330 | 3.94 | 4.11 | 4.08 | 0 | 0 | 0 | |
10/09/2007 |
3.94
|
80,310 | 3.77 | 3.94 | 3.87 | 0 | 0 | 0 | |
07/09/2007 |
3.77
|
64,110 | 3.60 | 3.77 | 3.77 | 0 | 1,000 | 0 | |
06/09/2007 |
3.60
|
280,860 | 3.44 | 3.60 | 3.28 | 40 | 5,000 | 0 | |
05/09/2007 |
3.44
|
48,080 | 3.28 | 3.44 | 3.44 | 0 | 10,000 | 0 | |
04/09/2007 |
3.28
|
13,560 | 3.13 | 3.28 | 3.28 | 0 | 0 | 0 | |
31/08/2007 |
3.13
|
6,410 | 2.99 | 3.13 | 3.13 | 0 | 0 | 0 | |
30/08/2007 |
2.99
|
2,530 | 2.85 | 2.99 | 2.99 | 0 | 0 | 0 | |
29/08/2007: Quyền mua cổ phiếu: 1/1 Giá: 14 (Volume + 100%, Ratio=1) | |||||||||
29/08/2007 |
2.85
|
10,530 | 2.71 | 2.85 | 2.85 | 0 | 0 | 0 | |
28/08/2007 |
2.71
|
77,990 | 2.59 | 2.71 | 2.59 | 1,000 | 0 | 0 | |
27/08/2007 |
2.59
|
119,980 | 2.71 | 2.71 | 2.59 | 500 | 0 | 0 | |
24/08/2007 |
2.71
|
89,460 | 2.80 | 2.88 | 2.71 | 1,300 | 500 | 0 | |
23/08/2007 |
2.80
|
119,530 | 2.67 | 2.80 | 2.74 | 150 | 5,260 | 0 | |
22/08/2007 |
2.67
|
26,530 | 2.55 | 2.67 | 2.67 | 0 | 260 | 0 | |
21/08/2007 |
2.55
|
60,480 | 2.44 | 2.55 | 2.52 | 0 | 0 | 0 | |
20/08/2007 |
2.44
|
46,610 | 2.36 | 2.44 | 2.27 | 0 | 0 | 0 | |
17/08/2007 |
2.36
|
65,180 | 2.42 | 2.52 | 2.36 | 600 | 0 | 0 | |
16/08/2007 |
2.42
|
68,870 | 2.31 | 2.42 | 2.40 | 0 | 0 | 0 | |
15/08/2007 |
2.31
|
32,290 | 2.21 | 2.31 | 2.27 | 0 | 0 | 0 | |
14/08/2007 |
2.21
|
51,330 | 2.10 | 2.21 | 2.12 | 0 | 0 | 0 | |
13/08/2007 |
2.10
|
38,170 | 2.12 | 2.12 | 2.02 | 0 | 0 | 0 | |
10/08/2007 |
2.12
|
93,610 | 2.12 | 2.23 | 2.02 | 0 | 0 | 0 | |
09/08/2007 |
2.12
|
1,100 | 2.02 | 2.12 | 2.12 | 0 | 0 | 0 | |
08/08/2007 |
2.02
|
11,930 | 1.93 | 2.02 | 2.02 | 0 | 300 | 0 | |
07/08/2007 |
1.93
|
24,100 | 1.84 | 1.93 | 1.93 | 0 | 0 | 0 | |
06/08/2007 |
1.84
|
75,110 | 1.76 | 1.84 | 1.84 | 35,260 | 0 | 0 | |
03/08/2007 |
1.76
|
10,490 | 1.85 | 1.85 | 1.76 | 800 | 0 | 0 | |
02/08/2007 |
1.85
|
19,740 | 1.94 | 1.94 | 1.85 | 0 | 0 | 0 | |
01/08/2007 |
1.94
|
34,130 | 1.92 | 1.94 | 1.83 | 0 | 0 | 0 | |
31/07/2007 |
1.92
|
4,730 | 2.02 | 2.02 | 1.92 | 0 | 0 | 0 | |
30/07/2007 |
2.02
|
510 | 2.12 | 2.12 | 2.02 | 0 | 0 | 0 | |
27/07/2007 |
2.12
|
9,920 | 2.23 | 2.23 | 2.12 | 0 | 0 | 0 | |
26/07/2007 |
2.23
|
10,080 | 2.34 | 2.34 | 2.23 | 0 | 0 | 0 | |
25/07/2007 |
2.34
|
10,080 | 2.34 | 2.36 | 2.34 | 0 | 0 | 0 | |
24/07/2007 |
2.34
|
16,190 | 2.34 | 2.34 | 2.34 | 0 | 2,000 | 0 | |
23/07/2007 |
2.34
|
13,210 | 2.44 | 2.44 | 2.34 | 0 | 0 | 0 | |
20/07/2007 |
2.44
|
14,840 | 2.48 | 2.48 | 2.44 | 350 | 0 | 0 | |
19/07/2007 |
2.48
|
12,230 | 2.52 | 2.52 | 2.48 | 0 | 0 | 0 | |
18/07/2007 |
2.52
|
28,210 | 2.59 | 2.59 | 2.52 | 0 | 0 | 0 | |
17/07/2007 |
2.59
|
23,400 | 2.48 | 2.59 | 2.44 | 0 | 0 | 0 | |
16/07/2007 |
2.48
|
10,800 | 2.52 | 2.52 | 2.48 | 0 | 0 | 0 | |
13/07/2007 |
2.52
|
16,950 | 2.52 | 2.52 | 2.52 | 0 | 2,000 | 0 | |
12/07/2007 |
2.52
|
6,350 | 2.59 | 2.59 | 2.52 | 0 | 0 | 0 | |
11/07/2007 |
2.59
|
14,650 | 2.65 | 2.65 | 2.59 | 0 | 0 | 0 | |
10/07/2007 |
2.65
|
9,350 | 2.59 | 2.65 | 2.61 | 0 | 0 | 0 | |
09/07/2007 |
2.59
|
9,460 | 2.59 | 2.69 | 2.59 | 0 | 0 | 0 | |
06/07/2007 |
2.59
|
10,430 | 2.57 | 2.59 | 2.57 | 0 | 0 | 0 | |
05/07/2007 |
2.57
|
52,160 | 2.59 | 2.71 | 2.57 | 0 | 0 | 0 | |
04/07/2007 |
2.59
|
42,660 | 2.48 | 2.59 | 2.48 | 0 | 0 | 0 | |
03/07/2007 |
2.48
|
6,430 | 2.61 | 2.61 | 2.48 | 0 | 0 | 0 | |
02/07/2007 |
2.61
|
17,440 | 2.74 | 2.74 | 2.61 | 200 | 0 | 0 | |
29/06/2007 |
2.74
|
20,690 | 2.74 | 2.74 | 2.74 | 50 | 0 | 0 | |
28/06/2007 |
2.74
|
26,990 | 2.82 | 2.82 | 2.74 | 0 | 0 | 0 |