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) |
-0.20 | -3.45% | 198,800 | 0 | 0 |
5.60
5.80
5.60
|
2 tháng
(2024-07-22) |
0.30 | 5.66% | 215,300 | 0 | 0 |
5.30
5.90
5.60
|
3 tháng
(2024-06-20) |
0.60 | 12% | 237,000 | 0 | 0 |
4.70
5.90
5.60
|
6 tháng
(2024-03-22) |
0.60 | 12% | 2,578,066 | -113 | -0.0 |
4.40
6.50
5.60
|
12 tháng
(2023-09-25) |
-0.90 | -13.85% | 2,581,161 | -113 | -0.0 |
4.40
8.50
5.60
|
24 tháng
(2022-09-29) |
-0.20 | -3.45% | 2,656,537 | -7,203 | -0.0 |
4.30
9
5.60
|
36 tháng
(2021-10-04) |
2 | 55.56% | 5,528,312 | -12,603 | -0.1 |
3.20
9
5.60
|
60 tháng
(2019-10-15) |
4 | 250% | 13,353,826 | -730,603 | -1.0 |
0.50
9
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/11/2007 |
23.67
|
2,000 | 23.07 | 24.26 | 23.07 | 0 | 0 | 0 | |
15/11/2007 |
25.38
|
2,100 | 25.38 | 25.86 | 25.26 | 0 | 0 | 0 | |
14/11/2007 |
26.57
|
5,100 | 21.80 | 26.57 | 21.80 | 0 | 0 | 0 | |
13/11/2007 |
24.18
|
1,700 | 24.26 | 24.26 | 24.18 | 0 | 0 | 0 | |
12/11/2007 |
26.65
|
2,600 | 30.19 | 30.19 | 25.46 | 0 | 0 | 0 | |
09/11/2007 |
28.64
|
2,900 | 27.25 | 28.64 | 27.05 | 0 | 0 | 0 | |
08/11/2007 |
29.04
|
7,000 | 31.62 | 31.74 | 28.88 | 0 | 0 | 0 | |
07/11/2007 |
29.04
|
11,200 | 28.60 | 29.83 | 28.60 | 0 | 0 | 0 | |
06/11/2007 |
28.60
|
13,100 | 28.64 | 29.44 | 27.45 | 1,000 | 0 | 0 | |
05/11/2007 |
29.04
|
3,300 | 28.88 | 29.24 | 28.88 | 0 | 200 | 0 | |
02/11/2007 |
30.07
|
5,800 | 34.21 | 34.21 | 30.03 | 0 | 0 | 0 | |
01/11/2007 |
34.01
|
25,300 | 28.64 | 34.80 | 28.64 | 0 | 0 | 0 | |
31/10/2007 |
31.58
|
4,100 | 33.01 | 33.01 | 31.58 | 0 | 0 | 0 | |
30/10/2007 |
32.22
|
5,400 | 35.28 | 38.58 | 32.10 | 0 | 0 | 0 | |
29/10/2007 |
35.28
|
10,800 | 35.28 | 35.28 | 35.00 | 0 | 0 | 0 | |
26/10/2007 |
32.10
|
21,200 | 32.10 | 32.10 | 32.10 | 0 | 0 | 0 | |
25/10/2007 |
29.36
|
33,800 | 27.84 | 29.36 | 27.84 | 0 | 0 | 0 | |
24/10/2007 |
26.65
|
6,500 | 26.25 | 27.45 | 26.25 | 0 | 0 | 0 | |
23/10/2007 |
27.45
|
7,500 | 28.64 | 28.64 | 27.45 | 0 | 0 | 0 | |
22/10/2007 |
27.76
|
14,600 | 28.24 | 29.44 | 27.45 | 0 | 2,000 | 0 | |
19/10/2007 |
27.84
|
12,700 | 23.87 | 28.24 | 23.87 | 0 | 0 | 0 | |
18/10/2007 |
25.46
|
2,800 | 25.86 | 27.84 | 25.46 | 0 | 0 | 0 | |
17/10/2007 |
27.84
|
17,500 | 27.84 | 28.56 | 26.69 | 0 | 0 | 0 | |
16/10/2007 |
25.97
|
13,800 | 25.86 | 25.97 | 25.46 | 0 | 100 | 0 | |
15/10/2007 |
24.66
|
26,600 | 23.47 | 24.66 | 22.99 | 0 | 0 | 0 | |
12/10/2007 |
23.27
|
5,500 | 23.47 | 23.47 | 22.67 | 0 | 0 | 0 | |
11/10/2007 |
22.67
|
14,900 | 22.28 | 23.07 | 22.28 | 0 | 0 | 0 | |
10/10/2007 |
21.88
|
11,200 | 22.63 | 22.63 | 21.08 | 0 | 1,000 | 0 | |
09/10/2007 |
22.28
|
29,700 | 24.07 | 24.07 | 21.88 | 0 | 0 | 0 | |
08/10/2007 |
21.88
|
10,300 | 21.88 | 21.88 | 21.88 | 0 | 0 | 0 | |
05/10/2007 |
19.89
|
12,600 | 19.89 | 19.89 | 19.89 | 0 | 0 | 0 | |
04/10/2007 |
18.10
|
4,700 | 18.10 | 18.10 | 18.10 | 0 | 0 | 0 | |
03/10/2007 |
16.47
|
8,200 | 16.47 | 16.47 | 16.47 | 0 | 0 | 0 | |
02/10/2007 |
15.00
|
13,500 | 15.00 | 15.00 | 15.00 | 0 | 0 | 0 | |
01/10/2007 |
13.68
|
3,700 | 13.52 | 13.68 | 13.52 | 0 | 0 | 0 | |
28/09/2007 |
12.57
|
7,800 | 11.93 | 12.73 | 11.93 | 0 | 0 | 0 | |
27/09/2007 |
11.93
|
1,400 | 12.17 | 12.17 | 11.93 | 0 | 0 | 0 | |
26/09/2007 |
11.93
|
4,400 | 12.17 | 12.33 | 11.93 | 0 | 0 | 0 | |
25/09/2007 |
11.93
|
4,500 | 12.33 | 12.33 | 11.85 | 0 | 0 | 0 | |
24/09/2007 |
11.73
|
1,000 | 11.73 | 11.73 | 11.54 | 0 | 0 | 0 | |
21/09/2007 |
11.81
|
3,000 | 11.73 | 11.85 | 11.73 | 0 | 0 | 0 | |
20/09/2007 |
11.73
|
3,900 | 11.93 | 11.93 | 11.73 | 0 | 0 | 0 | |
19/09/2007 |
11.81
|
3,700 | 11.77 | 12.01 | 11.77 | 0 | 0 | 0 | |
18/09/2007 |
11.73
|
2,200 | 11.93 | 11.93 | 11.61 | 0 | 0 | 0 | |
17/09/2007 |
11.34
|
2,800 | 11.54 | 11.73 | 11.34 | 0 | 0 | 0 | |
14/09/2007 |
11.93
|
3,800 | 12.33 | 12.33 | 11.54 | 0 | 0 | 0 | |
13/09/2007 |
11.93
|
6,700 | 12.41 | 12.89 | 11.73 | 0 | 0 | 0 | |
12/09/2007 |
11.93
|
8,800 | 11.93 | 12.13 | 11.54 | 0 | 0 | 0 | |
11/09/2007 |
11.85
|
1,800 | 11.93 | 11.93 | 11.54 | 0 | 0 | 0 | |
10/09/2007 |
11.97
|
6,700 | 12.01 | 12.05 | 11.93 | 0 | 0 | 0 | |
07/09/2007 |
11.38
|
1,400 | 11.93 | 13.37 | 11.38 | 0 | 0 | 0 | |
06/09/2007 |
11.54
|
2,100 | 12.53 | 12.53 | 11.54 | 0 | 0 | 0 | |
05/09/2007 |
11.73
|
1,100 | 11.54 | 11.73 | 11.54 | 0 | 0 | 0 | |
04/09/2007 |
11.06
|
4,900 | 12.33 | 12.73 | 11.06 | 0 | 0 | 0 | |
31/08/2007 |
11.34
|
2,600 | 12.53 | 12.53 | 11.22 | 0 | 0 | 0 | |
30/08/2007 |
11.54
|
1,400 | 11.93 | 13.09 | 11.54 | 0 | 0 | 0 | |
29/08/2007 |
11.14
|
1,100 | 12.13 | 12.13 | 11.14 | 0 | 0 | 0 | |
28/08/2007 |
10.34
|
1,900 | 12.01 | 12.01 | 10.34 | 0 | 0 | 0 | |
27/08/2007 |
10.74
|
1,900 | 11.14 | 11.34 | 10.74 | 0 | 0 | 0 | |
24/08/2007 |
11.14
|
1,300 | 11.34 | 11.34 | 11.14 | 0 | 0 | 0 | |
23/08/2007 |
9.94
|
800 | 11.18 | 11.18 | 9.94 | 0 | 0 | 0 | |
22/08/2007 |
10.34
|
1,100 | 11.34 | 11.34 | 9.75 | 0 | 0 | 0 | |
21/08/2007 |
10.34
|
100 | 10.34 | 10.34 | 10.34 | 0 | 0 | 0 | |
20/08/2007 |
10.74
|
500 | 10.74 | 10.74 | 10.74 | 0 | 0 | 0 | |
17/08/2007 |
10.82
|
1,600 | 10.54 | 10.82 | 10.54 | 0 | 0 | 0 | |
16/08/2007 |
10.74
|
1,400 | 10.86 | 10.86 | 10.74 | 0 | 0 | 0 | |
15/08/2007 |
10.78
|
1,000 | 10.94 | 10.94 | 10.78 | 0 | 0 | 0 | |
14/08/2007 |
11.14
|
1,000 | 11.14 | 11.14 | 11.14 | 0 | 0 | 0 | |
13/08/2007 |
11.34
|
1,700 | 11.34 | 12.53 | 11.34 | 0 | 0 | 0 | |
10/08/2007 |
11.77
|
1,200 | 11.93 | 11.93 | 11.77 | 0 | 0 | 0 | |
09/08/2007 |
11.73
|
2,000 | 13.13 | 13.13 | 11.73 | 0 | 0 | 0 | |
08/08/2007 |
12.13
|
400 | 12.53 | 12.53 | 12.13 | 0 | 0 | 0 | |
07/08/2007 |
12.17
|
500 | 12.17 | 12.17 | 12.17 | 0 | 0 | 0 | |
06/08/2007 |
11.93
|
200 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
03/08/2007 |
12.73
|
3,000 | 12.29 | 12.73 | 12.29 | 0 | 0 | 0 | |
02/08/2007 |
12.49
|
1,200 | 12.33 | 12.49 | 12.33 | 0 | 0 | 0 | |
01/08/2007 |
12.33
|
2,000 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
31/07/2007 |
11.93
|
1,000 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
30/07/2007 |
12.33
|
200 | 12.13 | 12.33 | 12.13 | 0 | 0 | 0 | |
27/07/2007 |
12.33
|
200 | 12.33 | 12.33 | 12.33 | 0 | 0 | 0 | |
26/07/2007 |
12.73
|
1,200 | 13.13 | 13.13 | 12.73 | 0 | 0 | 0 | |
25/07/2007 |
13.21
|
2,500 | 13.60 | 13.60 | 13.21 | 0 | 0 | 0 | |
24/07/2007 |
13.52
|
3,600 | 13.13 | 13.80 | 13.13 | 0 | 0 | 0 | |
23/07/2007: Quyền mua cổ phiếu: 5/9 Giá: 10 (Volume + 180%, Ratio=1.80) | |||||||||
23/07/2007 |
12.73
|
3,700 | 12.33 | 12.73 | 12.33 | 0 | 0 | 0 | |
20/07/2007 |
12.22
|
4,200 | 12.58 | 12.58 | 12.13 | 0 | 0 | 0 | |
19/07/2007 |
12.58
|
4,200 | 13.12 | 13.12 | 12.58 | 0 | 0 | 0 | |
18/07/2007 |
12.58
|
4,300 | 13.13 | 13.47 | 12.54 | 0 | 0 | 0 | |
17/07/2007 |
12.58
|
2,200 | 13.30 | 13.30 | 12.58 | 0 | 0 | 0 | |
16/07/2007 |
13.30
|
100 | 13.30 | 13.30 | 13.30 | 0 | 0 | 0 | |
13/07/2007 |
12.76
|
400 | 12.76 | 12.76 | 12.76 | 0 | 0 | 0 | |
12/07/2007 |
12.58
|
3,500 | 13.65 | 13.65 | 12.58 | 0 | 0 | 0 | |
11/07/2007 |
13.60
|
2,100 | 12.58 | 13.60 | 12.58 | 0 | 0 | 0 | |
10/07/2007 |
12.58
|
1,500 | 13.03 | 13.03 | 12.58 | 0 | 0 | 0 | |
09/07/2007 |
12.94
|
100 | 12.94 | 12.94 | 12.94 | 0 | 0 | 0 | |
06/07/2007 |
12.49
|
500 | 12.49 | 12.49 | 12.49 | 0 | 0 | 0 | |
05/07/2007 |
12.58
|
1,000 | 12.58 | 12.58 | 12.58 | 0 | 0 | 0 | |
04/07/2007 |
13.83
|
4,200 | 14.01 | 14.01 | 13.65 | 0 | 0 | 0 | |
03/07/2007 |
13.83
|
0 | 13.83 | 13.83 | 13.83 | 0 | 0 | 0 | |
02/07/2007 |
13.74
|
1,600 | 13.74 | 14.01 | 13.74 | 0 | 0 | 0 | |
29/06/2007 |
13.74
|
0 | 13.74 | 13.74 | 13.74 | 0 | 0 | 0 |