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) |
1.70 | 6.12% | 117,200 | 0 | 0 |
27.70
29.50
29.50
|
2 tháng
(2024-07-22) |
1.21 | 4.29% | 205,700 | 100 | 0.0 |
27.50
29.50
29.50
|
3 tháng
(2024-06-20) |
2.29 | 8.41% | 410,100 | 100 | 0.0 |
27.21
30.24
29.50
|
6 tháng
(2024-03-22) |
3.76 | 14.60% | 976,900 | 100 | 0.0 |
23.30
30.24
29.50
|
12 tháng
(2023-09-25) |
-2.42 | -7.59% | 1,035,300 | -3,753 | -0.1 |
23.30
32.99
29.50
|
24 tháng
(2022-09-29) |
3.81 | 14.82% | 1,084,712 | -4,953 | -0.1 |
22.62
34.03
29.50
|
36 tháng
(2021-10-04) |
4.28 | 16.95% | 1,136,401 | 1,440 | 0.0 |
21.67
40.17
29.50
|
60 tháng
(2019-10-15) |
10.35 | 54.05% | 1,944,843 | -65,251 | -2.3 |
8.58
45.22
29.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/11/2007 |
13.24
|
11,420 | 13.84 | 13.84 | 13.24 | 200 | 1,000 | 0 | |
02/11/2007 |
13.84
|
12,150 | 14.33 | 14.33 | 13.72 | 0 | 0 | 0 | |
01/11/2007 |
14.33
|
27,530 | 13.72 | 14.33 | 13.60 | 0 | 0 | 0 | |
31/10/2007 |
13.72
|
16,800 | 14.09 | 14.09 | 13.72 | 2,000 | 0 | 0 | |
30/10/2007 |
14.09
|
15,910 | 13.84 | 14.09 | 13.72 | 0 | 1,750 | 0 | |
29/10/2007 |
13.84
|
13,370 | 14.57 | 14.57 | 13.84 | 1,000 | 0 | 0 | |
26/10/2007 |
14.57
|
9,850 | 14.57 | 14.57 | 14.57 | 300 | 0 | 0 | |
25/10/2007 |
14.57
|
64,090 | 14.09 | 14.57 | 14.33 | 0 | 0 | 0 | |
24/10/2007 |
14.09
|
23,120 | 14.09 | 14.09 | 13.60 | 80 | 0 | 0 | |
23/10/2007 |
14.09
|
33,490 | 14.69 | 14.69 | 14.09 | 0 | 0 | 0 | |
22/10/2007 |
14.69
|
17,650 | 14.82 | 14.94 | 14.69 | 0 | 250 | 0 | |
19/10/2007 |
14.82
|
9,110 | 15.30 | 15.30 | 14.57 | 0 | 500 | 0 | |
18/10/2007 |
15.30
|
51,120 | 15.30 | 16.03 | 15.30 | 0 | 0 | 0 | |
17/10/2007 |
15.30
|
92,660 | 14.57 | 15.30 | 14.82 | 800 | 0 | 0 | |
16/10/2007 |
14.57
|
121,340 | 14.33 | 14.69 | 14.33 | 2,000 | 0 | 0 | |
15/10/2007 |
14.33
|
46,860 | 14.09 | 14.33 | 14.09 | 0 | 0 | 0 | |
12/10/2007 |
14.09
|
40,800 | 14.09 | 14.09 | 13.84 | 0 | 0 | 0 | |
11/10/2007 |
14.09
|
28,200 | 14.09 | 14.09 | 13.84 | 0 | 0 | 0 | |
10/10/2007 |
14.09
|
46,560 | 14.33 | 14.33 | 13.84 | 500 | 0 | 0 | |
09/10/2007 |
14.33
|
144,040 | 13.72 | 14.33 | 14.09 | 500 | 0 | 0 | |
08/10/2007 |
13.72
|
53,640 | 13.12 | 13.72 | 13.60 | 0 | 300 | 0 | |
05/10/2007 |
13.12
|
25,200 | 13.24 | 13.24 | 12.87 | 0 | 0 | 0 | |
04/10/2007 |
13.24
|
34,250 | 13.24 | 13.36 | 13.12 | 0 | 1,530 | 0 | |
03/10/2007 |
13.24
|
20,210 | 13.36 | 13.36 | 13.12 | 0 | 0 | 0 | |
02/10/2007 |
13.36
|
31,700 | 13.60 | 13.60 | 13.12 | 0 | 0 | 0 | |
01/10/2007 |
13.60
|
28,650 | 13.36 | 13.60 | 13.36 | 0 | 0 | 0 | |
28/09/2007 |
13.36
|
18,020 | 13.12 | 13.36 | 13.12 | 1,000 | 0 | 0 | |
27/09/2007 |
13.12
|
25,680 | 13.36 | 13.36 | 12.99 | 0 | 0 | 0 | |
26/09/2007 |
13.36
|
94,040 | 12.99 | 13.60 | 12.87 | 0 | 0 | 0 | |
25/09/2007 |
12.99
|
37,430 | 12.39 | 12.99 | 12.51 | 0 | 0 | 0 | |
24/09/2007 |
12.39
|
10,280 | 12.39 | 12.51 | 12.39 | 0 | 0 | 0 | |
21/09/2007 |
12.39
|
12,820 | 12.63 | 12.63 | 12.39 | 1,000 | 0 | 0 | |
20/09/2007 |
12.63
|
14,030 | 12.39 | 12.63 | 12.39 | 0 | 0 | 0 | |
19/09/2007 |
12.39
|
4,830 | 12.10 | 12.39 | 12.14 | 0 | 0 | 0 | |
18/09/2007 |
12.10
|
11,550 | 12.14 | 12.14 | 12.10 | 0 | 0 | 0 | |
17/09/2007 |
12.14
|
21,130 | 12.51 | 12.51 | 12.14 | 200 | 0 | 0 | |
14/09/2007 |
12.51
|
7,450 | 12.27 | 12.51 | 12.39 | 0 | 0 | 0 | |
13/09/2007 |
12.27
|
21,030 | 12.63 | 12.63 | 12.14 | 0 | 0 | 0 | |
12/09/2007 |
12.63
|
79,050 | 12.99 | 13.60 | 12.63 | 0 | 200 | 0 | |
11/09/2007 |
12.99
|
24,230 | 12.39 | 12.99 | 12.99 | 0 | 200 | 0 | |
10/09/2007 |
12.39
|
52,250 | 11.90 | 12.39 | 12.27 | 0 | 0 | 0 | |
07/09/2007 |
11.90
|
18,310 | 11.42 | 11.90 | 11.54 | 0 | 0 | 0 | |
06/09/2007 |
11.42
|
3,800 | 11.42 | 11.42 | 11.17 | 0 | 0 | 0 | |
05/09/2007: Quyền mua cổ phiếu: 5/1 Giá: 20 (Volume + 20%, Ratio=0.20) | |||||||||
05/09/2007 |
11.42
|
16,370 | 10.91 | 11.44 | 10.93 | 0 | 0 | 0 | |
04/09/2007 |
10.91
|
19,450 | 10.91 | 10.93 | 10.76 | 500 | 0 | 0 | |
31/08/2007 |
10.91
|
11,800 | 10.82 | 10.93 | 10.82 | 100 | 200 | 0 | |
30/08/2007 |
10.82
|
10,930 | 10.71 | 10.82 | 10.56 | 0 | 100 | 0 | |
29/08/2007 |
10.71
|
10,420 | 10.91 | 10.91 | 10.71 | 0 | 0 | 0 | |
28/08/2007 |
10.91
|
6,780 | 11.15 | 11.15 | 10.82 | 0 | 0 | 0 | |
27/08/2007 |
11.15
|
13,400 | 11.15 | 11.26 | 11.15 | 0 | 0 | 0 | |
24/08/2007 |
11.15
|
15,630 | 10.93 | 11.15 | 10.71 | 0 | 200 | 0 | |
23/08/2007 |
10.93
|
8,010 | 10.93 | 10.93 | 10.82 | 0 | 0 | 0 | |
22/08/2007 |
10.93
|
19,960 | 10.93 | 10.93 | 10.71 | 0 | 0 | 0 | |
21/08/2007 |
10.93
|
6,000 | 10.71 | 10.93 | 10.82 | 0 | 200 | 0 | |
20/08/2007 |
10.71
|
19,650 | 10.71 | 10.71 | 10.71 | 0 | 0 | 0 | |
17/08/2007 |
10.71
|
14,320 | 10.91 | 10.93 | 10.71 | 0 | 0 | 0 | |
16/08/2007 |
10.91
|
7,300 | 10.82 | 10.93 | 10.82 | 0 | 0 | 0 | |
15/08/2007 |
10.82
|
11,210 | 10.93 | 10.93 | 10.82 | 0 | 0 | 0 | |
14/08/2007 |
10.93
|
8,750 | 10.93 | 10.93 | 10.71 | 0 | 6,220 | 0 | |
13/08/2007 |
10.93
|
4,760 | 11.15 | 11.15 | 10.82 | 700 | 0 | 0 | |
10/08/2007 |
11.15
|
6,580 | 11.26 | 11.26 | 10.93 | 0 | 0 | 0 | |
09/08/2007 |
11.26
|
7,900 | 11.04 | 11.26 | 10.93 | 0 | 0 | 0 | |
08/08/2007 |
11.04
|
8,260 | 11.04 | 11.04 | 10.82 | 0 | 0 | 0 | |
07/08/2007 |
11.04
|
4,900 | 10.93 | 11.04 | 10.93 | 0 | 0 | 0 | |
06/08/2007 |
10.93
|
4,300 | 11.04 | 11.04 | 10.49 | 20 | 0 | 0 | |
03/08/2007 |
11.04
|
8,780 | 11.37 | 11.37 | 11.04 | 120 | 0 | 0 | |
02/08/2007 |
11.37
|
14,040 | 11.37 | 11.59 | 11.04 | 6,320 | 500 | 0 | |
01/08/2007 |
11.37
|
8,350 | 10.93 | 11.37 | 10.93 | 0 | 0 | 0 | |
31/07/2007 |
10.93
|
21,600 | 11.04 | 11.15 | 10.93 | 500 | 410 | 0 | |
30/07/2007 |
11.04
|
13,690 | 11.15 | 11.37 | 10.93 | 0 | 0 | 0 | |
27/07/2007 |
11.15
|
14,370 | 11.26 | 11.26 | 11.15 | 0 | 400 | 0 | |
26/07/2007 |
11.26
|
17,080 | 11.48 | 11.48 | 11.26 | 0 | 0 | 0 | |
25/07/2007 |
11.48
|
10,400 | 11.81 | 11.81 | 11.48 | 0 | 90 | 0 | |
24/07/2007 |
11.81
|
2,560 | 12.02 | 12.02 | 11.81 | 0 | 0 | 0 | |
23/07/2007 |
12.02
|
29,010 | 12.24 | 12.35 | 11.81 | 400 | 0 | 0 | |
20/07/2007 |
12.24
|
39,990 | 11.70 | 12.24 | 12.24 | 0 | 0 | 0 | |
19/07/2007 |
11.70
|
14,670 | 11.59 | 11.70 | 11.70 | 2,000 | 0 | 0 | |
18/07/2007 |
11.59
|
10,100 | 11.59 | 11.81 | 11.48 | 0 | 0 | 0 | |
17/07/2007 |
11.59
|
8,140 | 11.37 | 11.59 | 11.37 | 0 | 4,000 | 0 | |
16/07/2007 |
11.37
|
12,000 | 11.59 | 11.59 | 11.37 | 0 | 0 | 0 | |
13/07/2007 |
11.59
|
11,520 | 11.48 | 11.59 | 11.37 | 0 | 0 | 0 | |
12/07/2007 |
11.48
|
10,170 | 11.59 | 11.59 | 11.37 | 0 | 0 | 0 | |
11/07/2007 |
11.59
|
13,970 | 11.59 | 12.13 | 11.59 | 0 | 0 | 0 | |
10/07/2007 |
11.59
|
13,050 | 11.37 | 11.81 | 11.59 | 0 | 0 | 0 | |
09/07/2007 |
11.37
|
15,100 | 10.93 | 11.37 | 10.93 | 0 | 0 | 0 | |
06/07/2007 |
10.93
|
11,300 | 10.93 | 10.93 | 10.91 | 0 | 0 | 0 | |
05/07/2007 |
10.93
|
16,360 | 11.37 | 11.37 | 10.93 | 0 | 0 | 0 | |
04/07/2007 |
11.37
|
23,100 | 10.91 | 11.37 | 10.63 | 0 | 0 | 0 | |
03/07/2007 |
10.91
|
6,460 | 11.48 | 11.48 | 10.91 | 0 | 0 | 0 | |
02/07/2007 |
11.48
|
18,420 | 12.02 | 12.13 | 11.48 | 500 | 0 | 0 | |
29/06/2007 |
12.02
|
12,700 | 12.13 | 12.13 | 12.02 | 0 | 0 | 0 | |
28/06/2007 |
12.13
|
5,160 | 12.35 | 12.35 | 12.13 | 0 | 0 | 0 | |
27/06/2007 |
12.35
|
19,310 | 12.24 | 12.46 | 12.35 | 0 | 0 | 0 | |
26/06/2007 |
12.24
|
14,980 | 12.24 | 12.24 | 12.24 | 0 | 0 | 0 | |
25/06/2007 |
12.24
|
7,820 | 12.13 | 12.35 | 12.24 | 0 | 0 | 0 | |
22/06/2007 |
12.13
|
9,720 | 12.24 | 12.24 | 12.13 | 0 | 0 | 0 | |
21/06/2007 |
12.24
|
31,570 | 12.57 | 12.68 | 12.24 | 0 | 0 | 0 | |
20/06/2007 |
12.57
|
23,970 | 12.02 | 12.57 | 12.57 | 0 | 0 | 0 | |
19/06/2007 |
12.02
|
27,940 | 12.13 | 12.13 | 12.02 | 0 | 0 | 0 | |
18/06/2007 |
12.13
|
17,930 | 12.46 | 12.46 | 12.02 | 0 | 0 | 0 |