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 | -1.30% | 249,400 | -4,100 | -0.0 |
7.60
7.70
7.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.30% | 1,325,900 | 1,200 | 0.0 |
7.60
7.80
7.60
|
3 tháng
(2024-06-20) |
-0.40 | -5% | 1,844,000 | -7,280 | -0.1 |
7.60
8
7.60
|
6 tháng
(2024-03-22) |
0 | 0% | 3,552,200 | -100,080 | -0.8 |
7.30
8.20
7.60
|
12 tháng
(2023-09-25) |
1.02 | 15.49% | 7,625,100 | 120,610 | 0.8 |
6.58
8.20
7.60
|
24 tháng
(2022-09-29) |
-0.69 | -8.35% | 21,913,460 | -788,490 | -8.0 |
5.73
8.43
7.60
|
36 tháng
(2021-10-04) |
-2.43 | -24.20% | 60,861,009 | -210,320 | -3.6 |
5.73
14.20
7.60
|
60 tháng
(2019-10-15) |
3.19 | 72.26% | 104,383,088 | -1,902,510 | -13.2 |
3.44
14.20
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/11/2007 |
13.38
|
5,600 | 13.38 | 13.76 | 12.98 | 0 | 0 | 0 | |
15/11/2007 |
13.38
|
7,700 | 13.93 | 14.25 | 12.84 | 0 | 0 | 0 | |
14/11/2007 |
13.93
|
6,200 | 12.61 | 13.93 | 11.41 | 0 | 0 | 0 | |
13/11/2007 |
12.61
|
3,900 | 13.64 | 13.64 | 12.61 | 0 | 0 | 0 | |
12/11/2007 |
13.64
|
6,800 | 14.98 | 14.98 | 13.64 | 0 | 0 | 0 | |
09/11/2007 |
14.98
|
5,400 | 15.92 | 15.92 | 14.45 | 0 | 0 | 0 | |
08/11/2007 |
15.92
|
3,100 | 16.72 | 16.72 | 15.78 | 0 | 0 | 0 | |
07/11/2007 |
16.72
|
11,800 | 16.05 | 17.32 | 15.78 | 0 | 1,200 | 0 | |
06/11/2007 |
16.05
|
13,500 | 16.45 | 16.45 | 14.85 | 1,200 | 100 | 0 | |
05/11/2007 |
16.45
|
4,500 | 17.06 | 17.46 | 15.52 | 0 | 0 | 0 | |
02/11/2007 |
17.06
|
9,200 | 16.94 | 18.26 | 16.45 | 0 | 0 | 0 | |
01/11/2007 |
16.94
|
5,300 | 15.08 | 16.94 | 14.06 | 0 | 200 | 0 | |
31/10/2007 |
15.08
|
8,000 | 16.45 | 16.45 | 15.08 | 0 | 0 | 0 | |
30/10/2007 |
16.45
|
13,600 | 17.46 | 18.06 | 16.19 | 0 | 300 | 0 | |
29/10/2007 |
17.46
|
32,900 | 19.26 | 19.40 | 17.46 | 2,000 | 300 | 0 | |
26/10/2007 |
19.26
|
31,200 | 19.61 | 21.44 | 17.56 | 5,000 | 0 | 0 | |
25/10/2007 |
19.61
|
37,800 | 18.42 | 19.61 | 16.05 | 0 | 0 | 0 | |
24/10/2007 |
18.42
|
29,000 | 17.12 | 18.42 | 16.59 | 0 | 0 | 0 | |
23/10/2007 |
17.12
|
33,000 | 15.99 | 17.15 | 15.92 | 0 | 300 | 0 | |
22/10/2007 |
15.99
|
38,500 | 15.38 | 16.05 | 15.25 | 0 | 2,000 | 0 | |
19/10/2007 |
15.38
|
34,800 | 14.03 | 15.42 | 12.64 | 0 | 500 | 0 | |
18/10/2007 |
14.03
|
4,700 | 13.64 | 14.03 | 14.03 | 0 | 400 | 0 | |
17/10/2007 |
13.64
|
26,700 | 15.12 | 16.63 | 13.60 | 0 | 0 | 0 | |
16/10/2007 |
15.12
|
3,300 | 13.83 | 15.12 | 15.12 | 0 | 0 | 0 | |
15/10/2007 |
13.83
|
15,100 | 12.64 | 13.83 | 13.11 | 0 | 0 | 0 | |
12/10/2007 |
12.64
|
27,000 | 12.24 | 12.71 | 12.31 | 0 | 0 | 0 | |
11/10/2007 |
12.24
|
17,400 | 11.91 | 12.24 | 11.28 | 0 | 0 | 0 | |
10/10/2007 |
11.91
|
14,100 | 10.97 | 11.91 | 10.67 | 0 | 200 | 0 | |
09/10/2007 |
10.97
|
20,900 | 12.08 | 12.43 | 10.85 | 300 | 0 | 0 | |
08/10/2007 |
12.08
|
61,300 | 11.09 | 12.19 | 10.97 | 0 | 2,000 | 0 | |
05/10/2007 |
11.09
|
22,500 | 10.09 | 11.09 | 11.09 | 0 | 1,700 | 0 | |
04/10/2007 |
10.09
|
4,200 | 9.18 | 10.09 | 10.09 | 0 | 0 | 0 | |
03/10/2007 |
9.18
|
3,900 | 8.35 | 9.18 | 9.18 | 0 | 0 | 0 | |
02/10/2007 |
8.35
|
1,000 | 7.60 | 8.35 | 8.35 | 0 | 0 | 0 | |
01/10/2007 |
7.60
|
200 | 6.92 | 7.60 | 7.60 | 0 | 0 | 0 | |
28/09/2007: Quyền mua cổ phiếu: 1/1.77 Giá: 10 (Volume + 177%, Ratio=1.77) | |||||||||
28/09/2007 |
6.92
|
1,300 | 6.26 | 6.92 | 6.92 | 0 | 0 | 0 | |
27/09/2007 |
6.26
|
24,900 | 6.29 | 6.38 | 6.15 | 0 | 0 | 0 | |
26/09/2007 |
6.29
|
16,000 | 6.15 | 6.29 | 6.15 | 100 | 0 | 0 | |
25/09/2007 |
6.15
|
19,600 | 5.87 | 6.15 | 6.04 | 0 | 0 | 0 | |
24/09/2007 |
5.87
|
20,200 | 5.98 | 6.04 | 5.82 | 0 | 0 | 0 | |
21/09/2007 |
5.98
|
20,500 | 6.10 | 6.54 | 5.70 | 700 | 0 | 0 | |
20/09/2007 |
6.10
|
33,600 | 5.79 | 6.32 | 5.87 | 2,000 | 0 | 0 | |
19/09/2007 |
5.79
|
31,100 | 5.60 | 6.16 | 5.70 | 4,200 | 0 | 0 | |
18/09/2007 |
5.60
|
4,300 | 5.35 | 5.60 | 5.60 | 0 | 0 | 0 | |
17/09/2007 |
5.35
|
4,000 | 4.82 | 5.35 | 4.75 | 0 | 0 | 0 | |
14/09/2007 |
4.82
|
1,100 | 5.23 | 5.23 | 4.82 | 0 | 0 | 0 | |
13/09/2007 |
5.23
|
4,500 | 5.54 | 5.59 | 5.23 | 1,000 | 0 | 0 | |
12/09/2007 |
5.54
|
5,200 | 5.74 | 6.21 | 5.54 | 0 | 0 | 0 | |
11/09/2007 |
5.74
|
18,800 | 5.31 | 5.74 | 5.37 | 0 | 0 | 0 | |
10/09/2007 |
5.31
|
12,800 | 4.93 | 5.31 | 4.98 | 0 | 0 | 0 | |
07/09/2007 |
4.93
|
6,400 | 4.53 | 4.93 | 4.53 | 0 | 0 | 0 | |
06/09/2007 |
4.53
|
1,000 | 4.42 | 4.53 | 4.47 | 0 | 0 | 0 | |
05/09/2007 |
4.42
|
1,800 | 4.47 | 4.47 | 4.42 | 0 | 0 | 0 | |
04/09/2007 |
4.47
|
800 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
31/08/2007 |
4.47
|
200 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
30/08/2007 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
29/08/2007 |
4.47
|
1,300 | 4.59 | 4.59 | 4.47 | 0 | 0 | 0 | |
28/08/2007 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
27/08/2007 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
24/08/2007 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 | |
23/08/2007 |
4.59
|
100 | 4.70 | 4.70 | 4.59 | 0 | 0 | 0 | |
22/08/2007 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
21/08/2007 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
20/08/2007 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 | |
17/08/2007 |
4.70
|
1,100 | 4.74 | 4.74 | 4.70 | 0 | 0 | 0 | |
16/08/2007 |
4.74
|
100 | 5.06 | 5.06 | 4.74 | 0 | 0 | 0 | |
15/08/2007 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 | |
14/08/2007 |
5.06
|
0 | 4.81 | 5.06 | 5.06 | 0 | 0 | 0 | |
13/08/2007 |
4.81
|
700 | 4.75 | 5.21 | 4.81 | 0 | 0 | 0 | |
10/08/2007 |
4.75
|
1,000 | 4.70 | 4.75 | 4.70 | 0 | 0 | 0 | |
09/08/2007 |
4.70
|
1,100 | 4.73 | 4.73 | 4.70 | 0 | 0 | 0 | |
08/08/2007 |
4.73
|
1,400 | 4.75 | 4.75 | 4.70 | 0 | 0 | 0 | |
07/08/2007 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
06/08/2007 |
4.75
|
200 | 4.84 | 4.84 | 4.75 | 0 | 0 | 0 | |
03/08/2007 |
4.84
|
1,900 | 4.97 | 4.97 | 4.75 | 0 | 0 | 0 | |
02/08/2007 |
4.97
|
1,000 | 4.92 | 4.97 | 4.97 | 0 | 0 | 0 | |
01/08/2007 |
4.92
|
100 | 4.85 | 4.92 | 4.92 | 0 | 0 | 0 | |
31/07/2007 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
30/07/2007 |
4.85
|
100 | 4.75 | 4.85 | 4.85 | 0 | 0 | 0 | |
27/07/2007 |
4.75
|
100 | 4.59 | 4.75 | 4.75 | 0 | 0 | 0 | |
26/07/2007 |
4.59
|
900 | 4.75 | 5.01 | 4.59 | 0 | 0 | 0 | |
25/07/2007 |
4.75
|
600 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
24/07/2007 |
4.75
|
1,100 | 4.99 | 4.99 | 4.75 | 0 | 0 | 0 | |
23/07/2007 |
4.99
|
100 | 5.02 | 5.02 | 4.99 | 0 | 0 | 0 | |
20/07/2007 |
5.02
|
500 | 4.73 | 5.02 | 4.92 | 0 | 0 | 0 | |
19/07/2007 |
4.73
|
1,400 | 4.75 | 4.78 | 4.73 | 0 | 0 | 0 | |
18/07/2007 |
4.75
|
4,200 | 4.76 | 5.03 | 4.75 | 0 | 0 | 0 | |
17/07/2007 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 | |
16/07/2007 |
4.76
|
0 | 4.78 | 4.76 | 4.76 | 0 | 0 | 0 | |
13/07/2007 |
4.78
|
2,400 | 4.75 | 4.78 | 4.59 | 0 | 0 | 0 | |
12/07/2007 |
4.75
|
1,000 | 4.81 | 4.81 | 4.75 | 0 | 0 | 0 | |
11/07/2007 |
4.81
|
1,000 | 4.60 | 5.03 | 4.81 | 0 | 0 | 0 | |
10/07/2007 |
4.60
|
2,700 | 4.25 | 4.60 | 4.59 | 0 | 0 | 0 | |
09/07/2007 |
4.25
|
1,600 | 4.39 | 4.39 | 4.05 | 0 | 0 | 0 | |
06/07/2007 |
4.39
|
3,200 | 4.35 | 4.39 | 4.04 | 0 | 0 | 0 | |
05/07/2007 |
4.35
|
6,000 | 5.03 | 5.03 | 4.34 | 0 | 0 | 0 | |
04/07/2007 |
5.03
|
13,600 | 5.23 | 5.23 | 4.71 | 0 | 0 | 0 | |
03/07/2007 |
5.23
|
100 | 5.14 | 5.23 | 5.23 | 0 | 0 | 0 | |
02/07/2007 |
5.14
|
500 | 5.14 | 5.26 | 5.14 | 0 | 0 | 0 | |
29/06/2007 |
5.14
|
4,100 | 5.31 | 5.31 | 5.12 | 0 | 0 | 0 |