Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-17) |
-2.50 | -3.68% | 47,100 | 19,394 | 1.3 |
65.50
71
65.50
|
2 tháng
(2024-08-19) |
-1.61 | -2.40% | 76,600 | 18,694 | 1.3 |
65.50
71
65.50
|
3 tháng
(2024-07-19) |
1.18 | 1.84% | 101,500 | 18,167 | 1.2 |
63.45
71
65.50
|
6 tháng
(2024-04-22) |
3.79 | 6.13% | 316,500 | -15,433 | -0.9 |
59.69
71
65.50
|
12 tháng
(2023-10-23) |
1.86 | 2.92% | 898,800 | -136,583 | -7.8 |
53.04
71
65.50
|
24 tháng
(2022-10-28) |
24.13 | 58.33% | 4,382,000 | 482,599 | 31.6 |
37.23
71
65.50
|
36 tháng
(2021-11-02) |
14.10 | 27.44% | 10,259,100 | 554,914 | 37.1 |
37.23
71
65.50
|
60 tháng
(2019-11-13) |
9.07 | 16.08% | 44,308,030 | -2,407,626 | -105.6 |
34.28
71
65.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/07/2007 |
24.70
|
78,750 | 25.81 | 25.81 | 24.70 | 18,400 | 0 | 0 | |
13/07/2007 |
25.81
|
97,620 | 25.62 | 25.81 | 25.62 | 31,100 | 5,000 | 0 | |
12/07/2007 |
25.62
|
166,860 | 25.62 | 26.74 | 25.62 | 31,800 | 0 | 0 | |
11/07/2007 |
25.62
|
37,440 | 24.51 | 25.62 | 25.62 | 0 | 0 | 0 | |
10/07/2007 |
24.51
|
39,250 | 23.40 | 24.51 | 24.51 | 0 | 2,000 | 0 | |
09/07/2007 |
23.40
|
78,850 | 22.28 | 23.40 | 23.40 | 31,000 | 0 | 0 | |
06/07/2007 |
22.28
|
63,760 | 22.28 | 23.03 | 22.28 | 27,570 | 0 | 0 | |
05/07/2007 |
22.28
|
103,030 | 22.28 | 22.47 | 22.28 | 90,200 | 0 | 0 | |
04/07/2007 |
22.28
|
42,970 | 21.35 | 22.28 | 22.28 | 38,270 | 20 | 0 | |
03/07/2007 |
21.35
|
44,500 | 21.35 | 21.35 | 21.35 | 37,900 | 0 | 0 | |
02/07/2007 |
21.35
|
48,100 | 21.35 | 21.73 | 21.35 | 40,000 | 0 | 0 | |
29/06/2007 |
21.35
|
12,700 | 21.35 | 21.35 | 20.98 | 0 | 5,000 | 0 | |
28/06/2007 |
21.35
|
26,500 | 21.54 | 21.54 | 21.35 | 25,050 | 4,000 | 0 | |
27/06/2007 |
21.54
|
5,250 | 21.91 | 21.91 | 21.54 | 300 | 0 | 0 | |
26/06/2007 |
21.91
|
46,630 | 21.73 | 21.91 | 21.73 | 25,000 | 8,000 | 0 | |
25/06/2007 |
21.73
|
32,340 | 21.91 | 21.91 | 21.73 | 12,000 | 5,000 | 0 | |
22/06/2007 |
21.91
|
49,150 | 21.54 | 21.91 | 21.54 | 25,000 | 3,000 | 0 | |
21/06/2007 |
21.54
|
56,710 | 22.47 | 22.47 | 21.54 | 30,110 | 5,000 | 0 | |
20/06/2007 |
22.47
|
71,530 | 22.47 | 23.03 | 22.47 | 13,000 | 100 | 0 | |
19/06/2007 |
22.47
|
57,890 | 21.54 | 22.47 | 22.10 | 10,000 | 0 | 0 | |
18/06/2007 |
21.54
|
35,860 | 20.61 | 21.54 | 20.61 | 7,700 | 0 | 0 | |
15/06/2007 |
20.61
|
32,830 | 20.43 | 20.61 | 20.05 | 15,000 | 1,000 | 0 | |
14/06/2007 |
20.43
|
36,230 | 20.43 | 20.80 | 19.68 | 10,000 | 0 | 0 | |
13/06/2007 |
20.43
|
26,710 | 19.68 | 20.43 | 19.68 | 2,500 | 2,000 | 0 | |
12/06/2007 |
19.68
|
14,100 | 20.43 | 20.43 | 19.68 | 0 | 0 | 0 | |
11/06/2007 |
20.43
|
19,870 | 20.98 | 20.98 | 20.43 | 0 | 2,000 | 0 | |
08/06/2007 |
20.98
|
15,390 | 21.73 | 21.73 | 20.98 | 0 | 0 | 0 | |
07/06/2007 |
21.73
|
31,780 | 21.91 | 21.91 | 21.73 | 10,000 | 0 | 0 | |
06/06/2007 |
21.91
|
55,340 | 21.91 | 21.91 | 21.73 | 1,000 | 0 | 0 | |
05/06/2007 |
21.91
|
41,320 | 23.03 | 23.03 | 21.91 | 100 | 0 | 0 | |
04/06/2007 |
23.03
|
99,200 | 22.10 | 23.03 | 23.03 | 0 | 1,000 | 0 | |
01/06/2007 |
22.10
|
38,560 | 21.17 | 22.10 | 22.10 | 0 | 100 | 0 | |
31/05/2007 |
21.17
|
44,570 | 20.24 | 21.17 | 21.17 | 0 | 0 | 0 | |
30/05/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 20/1 Giá: 35 (Volume + 5%, Ratio=0.05) | |||||||||
30/05/2007 |
20.24
|
39,780 | 19.34 | 20.24 | 20.05 | 0 | 0 | 0 | |
29/05/2007 |
19.34
|
31,500 | 19.99 | 19.99 | 19.34 | 400 | 0 | 0 | |
28/05/2007 |
19.99
|
28,670 | 19.99 | 20.48 | 19.99 | 200 | 0 | 0 | |
25/05/2007 |
19.99
|
22,010 | 20.48 | 20.48 | 19.50 | 300 | 0 | 0 | |
24/05/2007 |
20.48
|
43,750 | 20.65 | 20.97 | 20.48 | 1,300 | 0 | 0 | |
23/05/2007 |
20.65
|
23,780 | 19.66 | 20.65 | 20.65 | 380 | 0 | 0 | |
22/05/2007 |
19.66
|
38,330 | 18.84 | 19.66 | 19.66 | 0 | 2,000 | 0 | |
21/05/2007 |
18.84
|
9,050 | 18.02 | 18.84 | 18.84 | 0 | 0 | 0 | |
18/05/2007 |
18.02
|
17,910 | 17.53 | 18.02 | 18.02 | 0 | 0 | 0 | |
17/05/2007 |
17.53
|
8,600 | 18.02 | 18.02 | 17.53 | 0 | 0 | 0 | |
16/05/2007 |
18.02
|
15,410 | 18.02 | 18.02 | 18.02 | 0 | 0 | 0 | |
15/05/2007 |
18.02
|
10,980 | 17.21 | 18.02 | 18.02 | 0 | 0 | 0 | |
14/05/2007 |
17.21
|
8,200 | 17.21 | 17.21 | 17.21 | 250 | 0 | 0 | |
11/05/2007 |
17.21
|
16,310 | 17.21 | 17.21 | 17.21 | 2,100 | 0 | 0 | |
10/05/2007 |
17.21
|
17,990 | 16.88 | 17.37 | 17.21 | 800 | 100 | 0 | |
09/05/2007 |
16.88
|
20,610 | 16.22 | 16.88 | 16.88 | 0 | 5,790 | 0 | |
08/05/2007 |
16.22
|
46,360 | 15.57 | 16.30 | 16.22 | 0 | 36,310 | 0 | |
07/05/2007 |
15.57
|
19,090 | 15.40 | 15.73 | 15.24 | 0 | 12,290 | 0 | |
04/05/2007 |
15.40
|
9,720 | 15.73 | 15.73 | 15.08 | 0 | 0 | 0 | |
03/05/2007 |
15.73
|
24,750 | 16.39 | 16.39 | 15.73 | 2,000 | 23,970 | 0 | |
02/05/2007 |
16.39
|
7,830 | 16.55 | 16.88 | 16.39 | 1,740 | 4,980 | 0 | |
25/04/2007 |
16.55
|
11,670 | 17.37 | 17.37 | 16.55 | 0 | 10,000 | 0 | |
24/04/2007 |
17.37
|
7,600 | 18.19 | 18.19 | 17.37 | 2,000 | 0 | 0 | |
23/04/2007 |
18.19
|
1,510 | 19.01 | 19.01 | 18.19 | 100 | 0 | 0 | |
20/04/2007 |
19.01
|
2,920 | 19.17 | 19.17 | 19.01 | 0 | 0 | 0 | |
19/04/2007 |
19.17
|
12,040 | 19.17 | 19.17 | 19.17 | 0 | 0 | 0 | |
18/04/2007 |
19.17
|
13,770 | 18.35 | 19.17 | 18.02 | 0 | 0 | 0 | |
17/04/2007 |
18.35
|
19,390 | 19.17 | 19.17 | 18.35 | 13,290 | 0 | 0 | |
16/04/2007 |
19.17
|
6,450 | 20.16 | 20.16 | 19.17 | 500 | 0 | 0 | |
13/04/2007 |
20.16
|
6,750 | 20.48 | 20.48 | 19.83 | 0 | 0 | 0 | |
12/04/2007 |
20.48
|
9,230 | 20.48 | 20.48 | 20.48 | 0 | 0 | 0 | |
11/04/2007 |
20.48
|
3,990 | 20.32 | 20.48 | 20.48 | 0 | 0 | 0 | |
10/04/2007 |
20.32
|
35,860 | 20.48 | 20.48 | 20.32 | 20,000 | 0 | 0 | |
09/04/2007 |
20.48
|
62,670 | 20.48 | 20.65 | 20.32 | 21,200 | 0 | 0 | |
06/04/2007 |
20.48
|
44,540 | 20.97 | 20.97 | 20.48 | 11,050 | 0 | 0 | |
05/04/2007 |
20.97
|
33,990 | 20.48 | 20.97 | 20.48 | 0 | 0 | 0 | |
04/04/2007 |
20.48
|
21,300 | 21.14 | 21.14 | 20.48 | 10,400 | 100 | 0 | |
03/04/2007 |
21.14
|
1,540 | 21.30 | 21.30 | 20.97 | 100 | 0 | 0 | |
02/04/2007 |
21.30
|
4,660 | 21.79 | 21.79 | 20.81 | 70 | 2,000 | 0 | |
30/03/2007 |
21.79
|
28,970 | 21.79 | 22.12 | 21.79 | 23,150 | 0 | 0 | |
29/03/2007 |
21.79
|
11,320 | 20.97 | 21.79 | 21.30 | 0 | 2,000 | 0 | |
28/03/2007 |
20.97
|
38,820 | 21.30 | 21.30 | 20.32 | 10,220 | 0 | 0 | |
27/03/2007 |
21.30
|
18,060 | 22.12 | 22.12 | 21.30 | 14,390 | 0 | 0 | |
26/03/2007 |
22.12
|
18,700 | 22.45 | 22.45 | 22.12 | 10,020 | 0 | 0 | |
23/03/2007 |
22.45
|
23,320 | 22.94 | 22.94 | 22.12 | 150 | 0 | 0 | |
22/03/2007 |
22.94
|
30,900 | 22.94 | 22.94 | 22.61 | 20,210 | 0 | 0 | |
21/03/2007 |
22.94
|
24,120 | 22.94 | 22.94 | 22.94 | 2,640 | 0 | 0 | |
20/03/2007 |
22.94
|
29,200 | 23.27 | 23.27 | 22.12 | 100 | 0 | 0 | |
19/03/2007 |
23.27
|
18,970 | 22.61 | 23.60 | 22.94 | 0 | 10,000 | 0 | |
16/03/2007 |
22.61
|
21,350 | 21.63 | 22.61 | 21.63 | 200 | 0 | 0 | |
15/03/2007 |
21.63
|
34,040 | 22.45 | 22.45 | 21.63 | 0 | 0 | 0 | |
14/03/2007 |
22.45
|
21,720 | 22.94 | 23.76 | 21.79 | 0 | 0 | 0 | |
13/03/2007 |
22.94
|
22,130 | 23.43 | 23.43 | 22.94 | 600 | 0 | 0 | |
12/03/2007 |
23.43
|
12,920 | 23.43 | 23.76 | 23.43 | 100 | 0 | 0 | |
09/03/2007 |
23.43
|
34,250 | 23.43 | 23.92 | 23.43 | 27,160 | 200 | 0 | |
08/03/2007 |
23.43
|
5,090 | 23.76 | 23.76 | 23.43 | 700 | 0 | 0 | |
07/03/2007 |
23.76
|
12,350 | 23.76 | 23.76 | 23.43 | 0 | 0 | 0 | |
06/03/2007 |
23.76
|
23,390 | 23.76 | 24.42 | 22.94 | 12,340 | 0 | 0 | |
05/03/2007 |
23.76
|
9,870 | 23.76 | 23.92 | 23.76 | 0 | 2,600 | 0 | |
02/03/2007 |
23.76
|
14,760 | 23.76 | 24.42 | 23.76 | 0 | 0 | 0 | |
01/03/2007 |
23.76
|
4,910 | 23.76 | 23.76 | 23.10 | 20 | 0 | 0 | |
28/02/2007 |
23.76
|
2,860 | 24.74 | 24.74 | 23.76 | 0 | 0 | 0 | |
27/02/2007 |
24.74
|
19,910 | 24.25 | 24.91 | 24.91 | 70 | 0 | 0 | |
26/02/2007 |
24.25
|
9,700 | 23.10 | 24.25 | 23.92 | 2,840 | 0 | 0 | |
15/02/2007 |
23.10
|
16,400 | 23.60 | 24.58 | 23.10 | 13,710 | 0 | 0 | |
14/02/2007 |
23.60
|
10,810 | 23.60 | 23.60 | 23.60 | 10,460 | 0 | 0 | |
13/02/2007 |
23.60
|
25,930 | 23.76 | 23.76 | 23.10 | 0 | 0 | 0 |