| 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) |
-2.30 | -21.40% | 23,333,100 | -10,900 | -0.4 |
8.32
11.35
8.45
|
|
2 tháng
(2024-07-22) |
-7.55 | -47.19% | 62,964,100 | 358,300 | 3.3 |
8.32
16
8.45
|
|
3 tháng
(2024-06-20) |
-7.80 | -48% | 113,535,400 | 484,636 | 5.4 |
8.32
20.20
8.45
|
|
6 tháng
(2024-03-22) |
-3.70 | -30.45% | 176,082,200 | 359,278 | 3.5 |
8.32
20.20
8.45
|
|
12 tháng
(2023-09-25) |
-3.35 | -28.39% | 224,158,000 | 352,978 | 3.5 |
8.32
20.20
8.45
|
|
24 tháng
(2022-09-29) |
-8.45 | -50% | 341,042,400 | 250,666 | -2.0 |
7.07
20.20
8.45
|
|
36 tháng
(2021-10-04) |
-33.65 | -79.93% | 426,494,400 | -716,633 | -42.2 |
7.07
45.01
8.45
|
|
60 tháng
(2019-10-15) |
-0.23 | -2.61% | 586,394,520 | -7,676,573 | -264.2 |
7.07
45.01
8.45
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 15/11/2007 |
7.58
|
110,830 | 7.77 | 7.77 | 7.51 | 1,500 | 3,500 | 0 | |
| 14/11/2007 |
7.77
|
198,960 | 7.45 | 7.77 | 7.64 | 2,200 | 200 | 0 | |
| 13/11/2007 |
7.45
|
50,550 | 7.84 | 7.90 | 7.45 | 0 | 2,000 | 0 | |
| 12/11/2007 |
7.84
|
78,730 | 8.16 | 8.16 | 7.84 | 4,880 | 0 | 0 | |
| 09/11/2007 |
8.16
|
99,840 | 8.03 | 8.16 | 8.03 | 500 | 2,000 | 0 | |
| 08/11/2007 |
8.03
|
129,030 | 8.42 | 8.42 | 8.03 | 2,000 | 3,000 | 0 | |
| 07/11/2007 |
8.42
|
101,820 | 8.74 | 8.94 | 8.42 | 4,300 | 50 | 0 | |
| 06/11/2007 |
8.74
|
160,480 | 9.20 | 9.20 | 8.74 | 6,900 | 1,000 | 0 | |
| 05/11/2007 |
9.20
|
228,130 | 9.65 | 9.65 | 9.20 | 1,700 | 1,500 | 0 | |
| 02/11/2007 |
9.65
|
202,890 | 9.20 | 9.65 | 9.65 | 2,400 | 0 | 0 | |
| 01/11/2007 |
9.20
|
120,780 | 8.81 | 9.20 | 9.00 | 0 | 0 | 0 | |
| 31/10/2007 |
8.81
|
190,270 | 9.00 | 9.07 | 8.68 | 1,500 | 14,240 | 0 | |
| 30/10/2007 |
9.00
|
628,290 | 8.61 | 9.00 | 8.61 | 1,300 | 22,800 | 0 | |
| 29/10/2007 |
8.61
|
75,320 | 8.23 | 8.61 | 8.61 | 0 | 1,000 | 0 | |
| 26/10/2007 |
8.23
|
61,870 | 7.84 | 8.23 | 8.23 | 0 | 0 | 0 | |
| 25/10/2007 |
7.84
|
86,750 | 7.51 | 7.84 | 7.84 | 0 | 1,000 | 0 | |
| 24/10/2007 |
7.51
|
52,480 | 7.38 | 7.51 | 7.25 | 6,100 | 0 | 0 | |
| 23/10/2007 |
7.38
|
44,210 | 7.51 | 7.51 | 7.38 | 500 | 3,500 | 0 | |
| 22/10/2007 |
7.51
|
56,810 | 7.58 | 7.58 | 7.45 | 10,000 | 0 | 0 | |
| 19/10/2007 |
7.58
|
45,280 | 7.58 | 7.58 | 7.45 | 0 | 0 | 0 | |
| 18/10/2007 |
7.58
|
82,840 | 7.77 | 7.84 | 7.58 | 17,400 | 500 | 0 | |
| 17/10/2007 |
7.77
|
121,580 | 7.58 | 7.90 | 7.71 | 0 | 0 | 0 | |
| 16/10/2007 |
7.58
|
98,790 | 7.45 | 7.64 | 7.45 | 11,650 | 0 | 0 | |
| 15/10/2007 |
7.45
|
72,350 | 7.38 | 7.51 | 7.38 | 4,060 | 0 | 0 | |
| 12/10/2007 |
7.38
|
71,000 | 7.38 | 7.38 | 7.32 | 5,800 | 0 | 0 | |
| 11/10/2007 |
7.38
|
64,760 | 7.38 | 7.51 | 7.38 | 4,000 | 0 | 0 | |
| 10/10/2007 |
7.38
|
64,170 | 7.19 | 7.38 | 7.25 | 200 | 0 | 0 | |
| 09/10/2007 |
7.19
|
50,610 | 7.12 | 7.25 | 7.06 | 100 | 0 | 0 | |
| 08/10/2007 |
7.12
|
85,010 | 7.45 | 7.45 | 7.12 | 0 | 4,250 | 0 | |
| 05/10/2007 |
7.45
|
160,640 | 7.12 | 7.45 | 7.38 | 0 | 0 | 0 | |
| 04/10/2007: Quyền mua cổ phiếu: 10/2 Giá: 20 (Volume + 20%, Ratio=0.20) | |||||||||
| 04/10/2007 |
7.12
|
100,480 | 6.80 | 7.12 | 7.12 | 0 | 5,000 | 0 | |
| 03/10/2007 |
6.80
|
137,830 | 6.80 | 6.86 | 6.69 | 500 | 6,000 | 0 | |
| 02/10/2007 |
6.80
|
148,480 | 6.80 | 6.92 | 6.80 | 1,500 | 1,000 | 0 | |
| 01/10/2007 |
6.80
|
109,090 | 6.80 | 6.92 | 6.80 | 6,600 | 2,000 | 0 | |
| 28/09/2007 |
6.80
|
127,230 | 6.69 | 6.80 | 6.69 | 3,000 | 0 | 0 | |
| 27/09/2007 |
6.69
|
63,150 | 6.86 | 6.86 | 6.63 | 0 | 0 | 0 | |
| 26/09/2007 |
6.86
|
115,980 | 6.86 | 7.15 | 6.57 | 0 | 500 | 0 | |
| 25/09/2007 |
6.86
|
124,270 | 6.57 | 6.86 | 6.80 | 2,000 | 1,000 | 0 | |
| 24/09/2007 |
6.57
|
58,950 | 6.57 | 6.63 | 6.51 | 2,560 | 0 | 0 | |
| 21/09/2007 |
6.57
|
169,770 | 6.40 | 6.63 | 6.45 | 15,260 | 500 | 0 | |
| 20/09/2007 |
6.40
|
122,460 | 6.11 | 6.40 | 6.22 | 10,200 | 0 | 0 | |
| 19/09/2007 |
6.11
|
35,660 | 6.11 | 6.17 | 6.11 | 200 | 0 | 0 | |
| 18/09/2007 |
6.11
|
12,940 | 6.17 | 6.17 | 6.11 | 1,700 | 0 | 0 | |
| 17/09/2007 |
6.17
|
24,360 | 6.11 | 6.17 | 6.05 | 0 | 0 | 0 | |
| 14/09/2007 |
6.11
|
31,320 | 6.22 | 6.22 | 6.11 | 1,000 | 0 | 0 | |
| 13/09/2007 |
6.22
|
45,060 | 6.05 | 6.22 | 6.11 | 6,000 | 2,000 | 0 | |
| 12/09/2007 |
6.05
|
28,990 | 6.28 | 6.28 | 6.05 | 100 | 1,000 | 0 | |
| 11/09/2007 |
6.28
|
87,700 | 5.99 | 6.28 | 6.05 | 1,000 | 0 | 0 | |
| 10/09/2007 |
5.99
|
26,960 | 5.99 | 5.99 | 5.94 | 5,100 | 500 | 0 | |
| 07/09/2007 |
5.99
|
24,550 | 5.88 | 5.99 | 5.88 | 2,590 | 0 | 0 | |
| 06/09/2007 |
5.88
|
33,030 | 5.88 | 5.94 | 5.82 | 16,480 | 0 | 0 | |
| 05/09/2007 |
5.88
|
18,960 | 5.82 | 5.88 | 5.82 | 0 | 0 | 0 | |
| 04/09/2007 |
5.82
|
23,650 | 5.76 | 5.94 | 5.82 | 2,990 | 0 | 0 | |
| 31/08/2007 |
5.76
|
12,070 | 5.75 | 5.76 | 5.71 | 0 | 0 | 0 | |
| 30/08/2007 |
5.75
|
10,630 | 5.75 | 5.76 | 5.71 | 3,500 | 0 | 0 | |
| 29/08/2007 |
5.75
|
13,370 | 5.76 | 5.76 | 5.62 | 0 | 0 | 0 | |
| 28/08/2007 |
5.76
|
31,790 | 5.74 | 5.82 | 5.74 | 0 | 0 | 0 | |
| 27/08/2007 |
5.74
|
21,030 | 5.76 | 5.76 | 5.73 | 0 | 0 | 0 | |
| 24/08/2007 |
5.76
|
20,450 | 5.65 | 5.76 | 5.66 | 0 | 500 | 0 | |
| 23/08/2007 |
5.65
|
13,070 | 5.74 | 5.74 | 5.65 | 0 | 0 | 0 | |
| 22/08/2007 |
5.74
|
5,630 | 5.75 | 5.75 | 5.74 | 0 | 0 | 0 | |
| 21/08/2007 |
5.75
|
10,070 | 5.76 | 5.76 | 5.75 | 0 | 0 | 0 | |
| 20/08/2007 |
5.76
|
12,270 | 5.82 | 5.82 | 5.71 | 0 | 0 | 0 | |
| 17/08/2007 |
5.82
|
6,080 | 5.76 | 5.82 | 5.75 | 0 | 0 | 0 | |
| 16/08/2007 |
5.76
|
19,260 | 5.88 | 5.88 | 5.76 | 0 | 500 | 0 | |
| 15/08/2007 |
5.88
|
9,560 | 5.88 | 5.99 | 5.82 | 500 | 250 | 0 | |
| 14/08/2007 |
5.88
|
14,400 | 5.88 | 5.88 | 5.82 | 0 | 0 | 0 | |
| 13/08/2007 |
5.88
|
16,890 | 5.88 | 5.88 | 5.72 | 100 | 250 | 0 | |
| 10/08/2007 |
5.88
|
26,620 | 5.94 | 5.94 | 5.88 | 3,000 | 0 | 0 | |
| 09/08/2007 |
5.94
|
31,640 | 5.88 | 5.94 | 5.82 | 0 | 0 | 0 | |
| 08/08/2007 |
5.88
|
12,980 | 5.94 | 5.94 | 5.88 | 0 | 0 | 0 | |
| 07/08/2007 |
5.94
|
12,480 | 5.88 | 5.94 | 5.76 | 500 | 1,000 | 0 | |
| 06/08/2007 |
5.88
|
22,950 | 5.82 | 5.88 | 5.76 | 100 | 2,400 | 0 | |
| 03/08/2007 |
5.82
|
25,370 | 5.94 | 5.94 | 5.82 | 0 | 0 | 0 | |
| 02/08/2007 |
5.94
|
24,750 | 6.11 | 6.11 | 5.94 | 0 | 3,000 | 0 | |
| 01/08/2007 |
6.11
|
30,170 | 5.99 | 6.17 | 5.99 | 20 | 0 | 0 | |
| 31/07/2007 |
5.99
|
26,850 | 5.94 | 5.99 | 5.94 | 200 | 0 | 0 | |
| 30/07/2007 |
5.94
|
16,700 | 6.05 | 6.05 | 5.94 | 0 | 0 | 0 | |
| 27/07/2007 |
6.05
|
33,250 | 6.05 | 6.05 | 5.99 | 0 | 0 | 0 | |
| 26/07/2007 |
6.05
|
39,300 | 6.34 | 6.34 | 6.05 | 0 | 0 | 0 | |
| 25/07/2007 |
6.34
|
60,120 | 6.34 | 6.45 | 6.28 | 6,300 | 0 | 0 | |
| 24/07/2007 |
6.34
|
61,760 | 6.45 | 6.45 | 6.34 | 0 | 50 | 0 | |
| 23/07/2007 |
6.45
|
153,550 | 6.22 | 6.51 | 6.45 | 1,000 | 1,560 | 0 | |
| 20/07/2007 |
6.22
|
71,340 | 5.99 | 6.22 | 5.99 | 3,000 | 0 | 0 | |
| 19/07/2007 |
5.99
|
14,090 | 5.94 | 5.99 | 5.88 | 500 | 0 | 0 | |
| 18/07/2007 |
5.94
|
16,620 | 5.99 | 5.99 | 5.88 | 0 | 120 | 0 | |
| 17/07/2007 |
5.99
|
25,780 | 5.94 | 5.99 | 5.94 | 0 | 0 | 0 | |
| 16/07/2007 |
5.94
|
23,340 | 5.99 | 5.99 | 5.88 | 0 | 10 | 0 | |
| 13/07/2007 |
5.99
|
31,430 | 5.99 | 5.99 | 5.99 | 1,340 | 0 | 0 | |
| 12/07/2007 |
5.99
|
21,160 | 6.05 | 6.05 | 5.99 | 0 | 0 | 0 | |
| 11/07/2007 |
6.05
|
26,860 | 5.94 | 6.05 | 5.99 | 0 | 300 | 0 | |
| 10/07/2007 |
5.94
|
21,740 | 5.88 | 5.99 | 5.94 | 680 | 0 | 0 | |
| 09/07/2007 |
5.88
|
21,960 | 5.75 | 5.88 | 5.82 | 1,000 | 0 | 0 | |
| 06/07/2007 |
5.75
|
13,760 | 5.65 | 5.75 | 5.65 | 1,000 | 0 | 0 | |
| 05/07/2007 |
5.65
|
15,170 | 5.74 | 5.88 | 5.65 | 0 | 0 | 0 | |
| 04/07/2007 |
5.74
|
6,480 | 5.47 | 5.74 | 5.47 | 0 | 0 | 0 | |
| 03/07/2007 |
5.47
|
23,950 | 5.76 | 5.76 | 5.47 | 200 | 0 | 0 | |
| 02/07/2007 |
5.76
|
23,180 | 5.88 | 5.88 | 5.76 | 50 | 3,000 | 0 | |
| 29/06/2007 |
5.88
|
23,040 | 5.76 | 5.88 | 5.76 | 2,910 | 6,250 | 0 | |
| 28/06/2007 |
5.76
|
17,720 | 5.88 | 5.88 | 5.76 | 350 | 1,000 | 0 | |