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) |
1.60 | 15.69% | 18,600 | 0 | 0 |
10
11.80
11.80
|
2 tháng
(2024-07-22) |
1.86 | 18.71% | 34,500 | -5 | 0 |
9.60
11.80
11.80
|
3 tháng
(2024-06-21) |
2.05 | 21.03% | 45,700 | -105 | -0.0 |
9.26
11.80
11.80
|
6 tháng
(2024-03-25) |
3.17 | 36.73% | 102,100 | -115 | -0.0 |
8.10
11.80
11.80
|
12 tháng
(2023-09-25) |
2.30 | 24.21% | 274,600 | -13,715 | -0.1 |
8.10
11.80
11.80
|
24 tháng
(2022-09-30) |
2.40 | 25.53% | 443,100 | -29,048 | -0.1 |
7.91
11.90
11.80
|
36 tháng
(2021-10-05) |
3.37 | 39.98% | 634,000 | -29,563 | 0.4 |
7.91
15.20
11.80
|
60 tháng
(2019-10-16) |
0.10 | 0.82% | 995,280 | -21,603 | 0.5 |
7.20
15.20
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/11/2007 |
18.48
|
16,830 | 17.60 | 18.48 | 17.60 | 0 | 710 | 0 | |
06/11/2007 |
17.60
|
45,130 | 18.48 | 18.48 | 17.60 | 15,000 | 2,500 | 0 | |
05/11/2007 |
18.48
|
25,670 | 19.31 | 19.31 | 18.48 | 0 | 500 | 0 | |
02/11/2007 |
19.31
|
39,450 | 19.56 | 19.56 | 19.12 | 10,000 | 0 | 0 | |
01/11/2007 |
19.56
|
70,070 | 18.82 | 19.56 | 18.58 | 15,000 | 13,110 | 0 | |
31/10/2007 |
18.82
|
35,880 | 19.56 | 19.56 | 18.82 | 0 | 2,000 | 0 | |
30/10/2007 |
19.56
|
43,160 | 19.46 | 19.56 | 19.07 | 0 | 0 | 0 | |
29/10/2007 |
19.46
|
56,940 | 20.44 | 20.44 | 19.46 | 0 | 0 | 0 | |
26/10/2007 |
20.44
|
105,720 | 19.51 | 20.44 | 20.29 | 13,000 | 0 | 0 | |
25/10/2007 |
19.51
|
78,000 | 18.58 | 19.51 | 19.07 | 2,000 | 100 | 0 | |
24/10/2007 |
18.58
|
104,090 | 19.31 | 19.31 | 18.38 | 10,300 | 2,900 | 0 | |
23/10/2007 |
19.31
|
34,990 | 20.29 | 20.29 | 19.31 | 2,900 | 0 | 0 | |
22/10/2007 |
20.29
|
207,260 | 20.14 | 21.12 | 20.29 | 1,000 | 120 | 0 | |
19/10/2007 |
20.14
|
80,220 | 19.21 | 20.14 | 20.14 | 0 | 0 | 0 | |
18/10/2007 |
19.21
|
78,000 | 18.33 | 19.21 | 19.21 | 0 | 0 | 0 | |
17/10/2007 |
18.33
|
135,230 | 17.50 | 18.33 | 17.85 | 0 | 0 | 0 | |
16/10/2007 |
17.50
|
110,410 | 16.67 | 17.50 | 17.11 | 2,910 | 100 | 0 | |
15/10/2007 |
16.67
|
42,580 | 15.89 | 16.67 | 15.89 | 0 | 0 | 0 | |
12/10/2007 |
15.89
|
9,970 | 16.13 | 16.13 | 15.64 | 0 | 0 | 0 | |
11/10/2007 |
16.13
|
31,250 | 16.57 | 16.57 | 15.99 | 0 | 3,000 | 0 | |
10/10/2007 |
16.57
|
20,000 | 16.18 | 16.62 | 16.13 | 0 | 100 | 0 | |
09/10/2007 |
16.18
|
26,880 | 16.87 | 16.87 | 16.04 | 0 | 0 | 0 | |
08/10/2007 |
16.87
|
25,440 | 17.45 | 17.45 | 16.62 | 0 | 0 | 0 | |
05/10/2007 |
17.45
|
73,350 | 16.62 | 17.45 | 16.13 | 0 | 0 | 0 | |
04/10/2007 |
16.62
|
81,620 | 16.13 | 16.62 | 16.13 | 0 | 0 | 0 | |
03/10/2007 |
16.13
|
63,510 | 16.62 | 16.62 | 15.79 | 0 | 3,500 | 0 | |
02/10/2007 |
16.62
|
49,650 | 16.82 | 16.82 | 16.13 | 0 | 5,820 | 0 | |
01/10/2007 |
16.82
|
42,230 | 16.13 | 16.82 | 16.38 | 0 | 0 | 0 | |
28/09/2007 |
16.13
|
67,140 | 15.40 | 16.13 | 15.64 | 100 | 0 | 0 | |
27/09/2007 |
15.40
|
85,780 | 14.67 | 15.40 | 14.67 | 9,940 | 0 | 0 | |
26/09/2007 |
14.67
|
83,220 | 14.42 | 14.67 | 14.32 | 11,490 | 0 | 0 | |
25/09/2007 |
14.42
|
46,010 | 14.18 | 14.86 | 14.32 | 14,010 | 0 | 0 | |
24/09/2007 |
14.18
|
25,720 | 14.13 | 14.18 | 14.08 | 4,920 | 100 | 0 | |
21/09/2007 |
14.13
|
44,180 | 14.08 | 14.18 | 14.13 | 9,900 | 100 | 0 | |
20/09/2007 |
14.08
|
23,070 | 14.08 | 14.18 | 14.08 | 0 | 0 | 0 | |
19/09/2007 |
14.08
|
17,620 | 14.03 | 14.13 | 14.03 | 1,500 | 0 | 0 | |
18/09/2007 |
14.03
|
22,670 | 13.93 | 14.18 | 14.03 | 0 | 100 | 0 | |
17/09/2007 |
13.93
|
25,450 | 13.93 | 13.93 | 13.84 | 0 | 0 | 0 | |
14/09/2007 |
13.93
|
13,180 | 13.69 | 14.08 | 13.74 | 0 | 0 | 0 | |
13/09/2007 |
13.69
|
32,960 | 13.93 | 13.93 | 13.44 | 0 | 0 | 0 | |
12/09/2007 |
13.93
|
17,490 | 14.67 | 14.67 | 13.93 | 100 | 0 | 0 | |
11/09/2007 |
14.67
|
68,160 | 14.23 | 14.91 | 14.67 | 0 | 2,100 | 0 | |
10/09/2007 |
14.23
|
54,910 | 13.59 | 14.23 | 14.23 | 0 | 3,180 | 0 | |
07/09/2007 |
13.59
|
78,650 | 12.96 | 13.59 | 13.00 | 0 | 2,800 | 0 | |
06/09/2007 |
12.96
|
18,860 | 12.71 | 13.05 | 12.71 | 0 | 0 | 0 | |
05/09/2007 |
12.71
|
25,120 | 12.81 | 13.20 | 12.71 | 0 | 0 | 0 | |
04/09/2007 |
12.81
|
5,210 | 12.61 | 12.86 | 12.71 | 0 | 0 | 0 | |
31/08/2007 |
12.61
|
24,920 | 12.71 | 12.86 | 12.61 | 0 | 0 | 0 | |
30/08/2007 |
12.71
|
17,920 | 12.86 | 13.20 | 12.47 | 0 | 0 | 0 | |
29/08/2007 |
12.86
|
3,300 | 12.76 | 12.86 | 12.71 | 1,000 | 500 | 0 | |
28/08/2007 |
12.76
|
4,030 | 13.15 | 13.15 | 12.76 | 0 | 0 | 0 | |
27/08/2007 |
13.15
|
11,200 | 12.96 | 13.20 | 13.00 | 3,000 | 0 | 0 | |
24/08/2007 |
12.96
|
9,870 | 12.52 | 12.96 | 12.71 | 0 | 500 | 0 | |
23/08/2007 |
12.52
|
1,900 | 12.42 | 12.61 | 12.47 | 0 | 0 | 0 | |
22/08/2007 |
12.42
|
3,110 | 12.96 | 12.96 | 12.42 | 0 | 0 | 0 | |
21/08/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06) Quyền mua cổ phiếu: 10/1 Giá: 10 (Volume + 10%, Ratio=0.10) | |||||||||
21/08/2007 |
12.96
|
10,010 | 12.56 | 13.10 | 12.96 | 0 | 0 | 0 | |
20/08/2007 |
12.56
|
9,260 | 12.56 | 12.56 | 12.47 | 0 | 660 | 0 | |
17/08/2007 |
12.56
|
9,260 | 12.73 | 12.73 | 12.47 | 0 | 340 | 0 | |
16/08/2007 |
12.73
|
6,160 | 12.82 | 12.82 | 12.73 | 0 | 2,500 | 0 | |
15/08/2007 |
12.82
|
9,730 | 13.00 | 13.00 | 12.65 | 0 | 0 | 0 | |
14/08/2007 |
13.00
|
31,620 | 12.65 | 13.08 | 13.00 | 200 | 1,000 | 0 | |
13/08/2007 |
12.65
|
11,210 | 13.17 | 13.17 | 12.65 | 30 | 0 | 0 | |
10/08/2007 |
13.17
|
10,370 | 13.26 | 13.30 | 13.13 | 20 | 0 | 0 | |
09/08/2007 |
13.26
|
15,330 | 13.30 | 13.30 | 13.08 | 0 | 0 | 0 | |
08/08/2007 |
13.30
|
5,140 | 13.26 | 13.30 | 13.21 | 0 | 0 | 0 | |
07/08/2007 |
13.26
|
21,610 | 13.17 | 13.30 | 13.26 | 10,310 | 0 | 0 | |
06/08/2007 |
13.17
|
4,500 | 13.52 | 13.52 | 13.13 | 20 | 0 | 0 | |
03/08/2007 |
13.52
|
16,000 | 13.04 | 13.52 | 13.17 | 12,070 | 1,000 | 0 | |
02/08/2007 |
13.04
|
14,170 | 13.34 | 13.48 | 13.04 | 10,510 | 3,000 | 0 | |
01/08/2007 |
13.34
|
13,350 | 13.30 | 13.52 | 13.26 | 2,500 | 0 | 0 | |
31/07/2007 |
13.30
|
14,540 | 13.30 | 13.34 | 13.26 | 5,640 | 0 | 0 | |
30/07/2007 |
13.30
|
21,740 | 13.52 | 13.52 | 13.30 | 500 | 0 | 0 | |
27/07/2007 |
13.52
|
7,450 | 13.39 | 13.52 | 13.39 | 0 | 0 | 0 | |
26/07/2007 |
13.39
|
7,070 | 13.39 | 13.52 | 13.30 | 300 | 0 | 0 | |
25/07/2007 |
13.39
|
20,040 | 13.74 | 13.96 | 13.39 | 0 | 3,850 | 0 | |
24/07/2007 |
13.74
|
20,330 | 14.17 | 14.17 | 13.74 | 500 | 1,100 | 0 | |
23/07/2007 |
14.17
|
60,610 | 14.00 | 14.70 | 14.17 | 0 | 2,520 | 0 | |
20/07/2007 |
14.00
|
41,860 | 13.74 | 14.00 | 13.96 | 1,000 | 2,000 | 0 | |
19/07/2007 |
13.74
|
23,180 | 13.34 | 13.74 | 13.48 | 2,500 | 0 | 0 | |
18/07/2007 |
13.34
|
6,440 | 13.30 | 13.87 | 13.34 | 0 | 0 | 0 | |
17/07/2007 |
13.30
|
19,690 | 13.30 | 13.30 | 13.30 | 5,000 | 0 | 0 | |
16/07/2007 |
13.30
|
34,400 | 13.87 | 13.87 | 13.30 | 20,550 | 200 | 0 | |
13/07/2007 |
13.87
|
22,070 | 13.91 | 13.96 | 13.87 | 120 | 0 | 0 | |
12/07/2007 |
13.91
|
33,450 | 13.96 | 13.96 | 13.74 | 15,180 | 3,200 | 0 | |
11/07/2007 |
13.96
|
73,120 | 13.52 | 14.09 | 13.96 | 14,190 | 0 | 0 | |
10/07/2007 |
13.52
|
48,400 | 13.08 | 13.52 | 13.30 | 15,300 | 0 | 0 | |
09/07/2007 |
13.08
|
17,480 | 12.78 | 13.08 | 12.87 | 10,960 | 0 | 0 | |
06/07/2007 |
12.78
|
12,250 | 12.65 | 12.78 | 12.65 | 7,990 | 0 | 0 | |
05/07/2007 |
12.65
|
19,420 | 13.08 | 13.08 | 12.65 | 12,480 | 0 | 0 | |
04/07/2007 |
13.08
|
21,730 | 12.87 | 13.30 | 13.08 | 0 | 0 | 0 | |
03/07/2007 |
12.87
|
23,960 | 12.65 | 12.87 | 12.65 | 10,000 | 0 | 0 | |
02/07/2007 |
12.65
|
25,330 | 13.00 | 13.21 | 12.65 | 1,250 | 3,000 | 0 | |
29/06/2007 |
13.00
|
27,280 | 12.39 | 13.00 | 12.47 | 0 | 0 | 0 | |
28/06/2007 |
12.39
|
21,470 | 12.56 | 12.56 | 12.39 | 15,000 | 6,800 | 0 | |
27/06/2007 |
12.56
|
28,950 | 12.87 | 12.87 | 12.47 | 12,000 | 0 | 0 | |
26/06/2007 |
12.87
|
9,400 | 12.60 | 12.87 | 12.87 | 0 | 0 | 0 | |
25/06/2007 |
12.60
|
9,580 | 12.43 | 12.60 | 12.43 | 1,880 | 0 | 0 | |
22/06/2007 |
12.43
|
23,720 | 13.08 | 13.08 | 12.43 | 6,000 | 0 | 0 | |
21/06/2007 |
13.08
|
21,560 | 13.17 | 13.34 | 13.08 | 2,000 | 0 | 0 | |
20/06/2007 |
13.17
|
44,340 | 13.43 | 13.52 | 13.17 | 0 | 0 | 0 |