| 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) |
0.10 | 2.86% | 7,600 | 0 | 0 |
3.50
3.60
3.60
|
|
2 tháng
(2024-07-22) |
-0.30 | -7.69% | 27,200 | 0 | 0 |
3.30
3.90
3.60
|
|
3 tháng
(2024-06-20) |
-0.50 | -12.20% | 77,400 | 0 | 0 |
3.30
4.30
3.60
|
|
6 tháng
(2024-03-22) |
-0.60 | -14.29% | 655,000 | 320,800 | 1.1 |
3.30
5.90
3.60
|
|
12 tháng
(2023-09-25) |
-1.60 | -30.77% | 1,356,800 | 320,935 | 1.1 |
3.30
5.90
3.60
|
|
24 tháng
(2022-09-29) |
-8.40 | -70% | 5,762,514 | -473,315 | -4.2 |
3.30
12.80
3.60
|
|
36 tháng
(2021-10-04) |
-15.40 | -81.05% | 8,597,758 | -584,112 | -5.7 |
3.30
24.10
3.60
|
|
60 tháng
(2019-10-15) |
-3.55 | -49.65% | 16,827,008 | -388,982 | -8.6 |
3.30
46.15
3.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 05/11/2007 |
57.87
|
52,500 | 60.91 | 60.91 | 57.87 | 0 | 0 | 0 | |
| 02/11/2007 |
60.91
|
149,720 | 63.96 | 63.96 | 60.91 | 0 | 0 | 0 | |
| 01/11/2007 |
63.96
|
246,480 | 66.39 | 66.39 | 63.35 | 0 | 0 | 0 | |
| 31/10/2007 |
66.39
|
43,810 | 67.00 | 67.00 | 66.39 | 0 | 0 | 0 | |
| 30/10/2007 |
67.00
|
50,510 | 68.22 | 68.22 | 67.00 | 0 | 0 | 0 | |
| 29/10/2007 |
68.22
|
42,800 | 70.05 | 70.05 | 68.22 | 0 | 0 | 0 | |
| 26/10/2007 |
70.05
|
91,740 | 70.05 | 70.05 | 68.83 | 0 | 0 | 0 | |
| 25/10/2007 |
70.05
|
56,380 | 70.05 | 70.66 | 70.05 | 0 | 0 | 0 | |
| 24/10/2007 |
70.05
|
88,830 | 69.44 | 70.66 | 70.05 | 0 | 0 | 0 | |
| 23/10/2007 |
69.44
|
84,880 | 70.66 | 70.66 | 68.83 | 11,800 | 0 | 0 | |
| 22/10/2007 |
70.66
|
56,080 | 71.27 | 71.27 | 70.05 | 0 | 0 | 0 | |
| 19/10/2007 |
71.27
|
52,050 | 71.88 | 71.88 | 70.66 | 0 | 0 | 0 | |
| 18/10/2007 |
71.88
|
63,490 | 73.09 | 73.09 | 71.88 | 11,500 | 8,750 | 0 | |
| 17/10/2007 |
73.09
|
83,200 | 73.70 | 73.70 | 73.09 | 2,000 | 0 | 0 | |
| 16/10/2007 |
73.70
|
73,660 | 74.31 | 75.53 | 73.70 | 0 | 0 | 0 | |
| 15/10/2007 |
74.31
|
95,550 | 73.70 | 75.53 | 73.70 | 0 | 0 | 0 | |
| 12/10/2007 |
73.70
|
67,750 | 73.70 | 74.31 | 73.09 | 17,550 | 0 | 0 | |
| 11/10/2007 |
73.70
|
73,380 | 74.31 | 74.31 | 73.09 | 1,030 | 500 | 0 | |
| 10/10/2007 |
74.31
|
77,640 | 73.70 | 74.92 | 73.70 | 0 | 0 | 0 | |
| 09/10/2007 |
73.70
|
105,510 | 74.92 | 74.92 | 72.48 | 0 | 0 | 0 | |
| 08/10/2007 |
74.92
|
111,460 | 76.14 | 76.75 | 74.31 | 24,110 | 8,580 | 0 | |
| 05/10/2007 |
76.14
|
128,960 | 74.31 | 76.14 | 74.92 | 0 | 0 | 0 | |
| 04/10/2007 |
74.31
|
143,360 | 76.75 | 76.75 | 74.31 | 100 | 0 | 0 | |
| 03/10/2007 |
76.75
|
136,380 | 77.36 | 77.97 | 76.14 | 0 | 2,300 | 0 | |
| 02/10/2007 |
77.36
|
205,140 | 74.92 | 78.58 | 76.14 | 0 | 0 | 0 | |
| 01/10/2007 |
74.92
|
265,680 | 71.88 | 74.92 | 73.09 | 0 | 0 | 0 | |
| 28/09/2007 |
71.88
|
192,590 | 69.44 | 71.88 | 69.44 | 0 | 0 | 0 | |
| 27/09/2007 |
69.44
|
83,800 | 70.66 | 70.66 | 69.44 | 0 | 0 | 0 | |
| 26/09/2007 |
70.66
|
96,060 | 69.44 | 72.48 | 70.66 | 0 | 0 | 0 | |
| 25/09/2007 |
69.44
|
118,430 | 69.44 | 70.05 | 68.83 | 0 | 0 | 0 | |
| 24/09/2007 |
69.44
|
49,690 | 68.83 | 69.44 | 67.61 | 0 | 0 | 0 | |
| 21/09/2007 |
68.83
|
110,070 | 70.05 | 70.66 | 68.83 | 30,260 | 100 | 0 | |
| 20/09/2007 |
70.05
|
72,700 | 68.22 | 70.05 | 68.83 | 52,070 | 6,000 | 0 | |
| 19/09/2007 |
68.22
|
73,340 | 68.22 | 68.22 | 66.39 | 0 | 0 | 0 | |
| 18/09/2007 |
68.22
|
34,120 | 68.83 | 68.83 | 68.22 | 0 | 0 | 0 | |
| 17/09/2007 |
68.83
|
22,140 | 69.44 | 70.05 | 68.83 | 0 | 0 | 0 | |
| 14/09/2007 |
69.44
|
33,910 | 68.83 | 70.05 | 69.44 | 150 | 3,910 | 0 | |
| 13/09/2007 |
68.83
|
29,010 | 68.22 | 69.44 | 68.22 | 0 | 0 | 0 | |
| 12/09/2007 |
68.22
|
34,700 | 70.05 | 70.05 | 67.00 | 0 | 0 | 0 | |
| 11/09/2007 |
70.05
|
101,710 | 73.09 | 73.09 | 70.05 | 9,400 | 600 | 0 | |
| 10/09/2007 |
73.09
|
162,560 | 70.66 | 73.70 | 70.66 | 11,900 | 2,200 | 0 | |
| 07/09/2007 |
70.66
|
154,420 | 67.61 | 70.66 | 68.83 | 3,980 | 2,900 | 0 | |
| 06/09/2007 |
67.61
|
86,650 | 64.57 | 67.61 | 63.96 | 0 | 0 | 0 | |
| 05/09/2007 |
64.57
|
75,950 | 65.78 | 65.78 | 64.57 | 300 | 0 | 0 | |
| 04/09/2007 |
65.78
|
51,880 | 66.39 | 66.39 | 63.96 | 2,300 | 950 | 0 | |
| 31/08/2007 |
66.39
|
36,850 | 66.39 | 66.39 | 65.18 | 0 | 0 | 0 | |
| 30/08/2007 |
66.39
|
27,600 | 66.39 | 67.00 | 66.39 | 0 | 0 | 0 | |
| 29/08/2007 |
66.39
|
64,040 | 67.00 | 67.61 | 65.78 | 0 | 0 | 0 | |
| 28/08/2007 |
67.00
|
29,160 | 68.22 | 68.22 | 67.00 | 0 | 0 | 0 | |
| 27/08/2007 |
68.22
|
33,780 | 68.83 | 69.44 | 68.22 | 0 | 0 | 0 | |
| 24/08/2007 |
68.83
|
28,320 | 68.83 | 68.83 | 68.22 | 0 | 0 | 0 | |
| 23/08/2007 |
68.83
|
14,830 | 69.44 | 69.44 | 68.83 | 0 | 0 | 0 | |
| 22/08/2007 |
69.44
|
45,140 | 68.22 | 70.05 | 68.83 | 0 | 0 | 0 | |
| 21/08/2007 |
68.22
|
47,220 | 68.22 | 68.22 | 67.00 | 0 | 0 | 0 | |
| 20/08/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/16 (Volume + 16%, Ratio=0.16) | |||||||||
| 20/08/2007 |
68.22
|
59,450 | 69.84 | 69.84 | 68.22 | 0 | 0 | 0 | |
| 17/08/2007 |
69.84
|
90,630 | 71.41 | 71.41 | 69.84 | 0 | 0 | 0 | |
| 16/08/2007 |
71.41
|
112,970 | 74.04 | 74.04 | 71.41 | 0 | 0 | 0 | |
| 15/08/2007 |
74.04
|
95,960 | 74.04 | 74.56 | 74.04 | 0 | 0 | 0 | |
| 14/08/2007 |
74.04
|
164,610 | 72.99 | 74.56 | 73.51 | 0 | 0 | 0 | |
| 13/08/2007 |
72.99
|
147,830 | 71.94 | 74.56 | 69.84 | 0 | 0 | 0 | |
| 10/08/2007 |
71.94
|
132,870 | 68.79 | 71.94 | 71.94 | 0 | 0 | 0 | |
| 09/08/2007 |
68.79
|
44,980 | 71.94 | 71.94 | 68.79 | 0 | 0 | 0 | |
| 08/08/2007 |
71.94
|
12,870 | 75.61 | 75.61 | 71.94 | 0 | 0 | 0 | |
| 07/08/2007 |
75.61
|
850 | 79.29 | 79.29 | 75.61 | 0 | 0 | 0 | |
| 06/08/2007 |
79.29
|
6,460 | 82.97 | 82.97 | 79.29 | 0 | 0 | 0 | |
| 03/08/2007 |
82.97
|
12,670 | 87.17 | 87.17 | 82.97 | 0 | 0 | 0 | |
| 02/08/2007 |
87.17
|
4,420 | 89.27 | 89.27 | 87.17 | 0 | 0 | 0 | |
| 01/08/2007 |
89.27
|
45,140 | 91.37 | 91.89 | 87.17 | 0 | 0 | 0 | |
| 31/07/2007 |
91.37
|
29,170 | 91.37 | 91.37 | 91.37 | 0 | 0 | 0 | |