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) |
-1.75 | -3.63% | 518,100 | -222,740 | -10.5 |
46.30
48.50
46.50
|
2 tháng
(2024-07-22) |
-3 | -6.06% | 1,013,000 | -305,952 | -14.5 |
46.30
49.50
46.50
|
3 tháng
(2024-06-20) |
-4.40 | -8.64% | 1,942,600 | -295,701 | -13.8 |
46.30
52
46.50
|
6 tháng
(2024-03-22) |
-1.13 | -2.38% | 5,844,200 | -174,292 | -8.1 |
45.23
52.60
46.50
|
12 tháng
(2023-09-25) |
0.22 | 0.47% | 13,644,800 | 480,608 | 23.0 |
39.89
52.60
46.50
|
24 tháng
(2022-09-29) |
4.50 | 10.72% | 27,431,800 | 31,059 | -1.0 |
27.51
52.60
46.50
|
36 tháng
(2021-10-04) |
2.09 | 4.71% | 73,062,400 | 9,264,325 | 461.8 |
27.51
65.86
46.50
|
60 tháng
(2019-10-15) |
26.25 | 129.59% | 195,850,980 | 10,372,905 | 492.4 |
12.31
65.86
46.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/06/2007 |
6.05
|
2,140 | 6.10 | 6.10 | 6.05 | 0 | 0 | 0 | |
26/06/2007 |
6.10
|
3,850 | 6.14 | 6.14 | 6.05 | 100 | 0 | 0 | |
25/06/2007 |
6.14
|
4,450 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 | |
22/06/2007 |
6.14
|
8,450 | 6.28 | 6.28 | 6.14 | 4,100 | 0 | 0 | |
21/06/2007 |
6.28
|
7,000 | 6.33 | 6.33 | 6.24 | 0 | 0 | 0 | |
20/06/2007 |
6.33
|
7,450 | 6.38 | 6.42 | 6.33 | 0 | 0 | 0 | |
19/06/2007 |
6.38
|
5,100 | 6.42 | 6.42 | 6.38 | 720 | 0 | 0 | |
18/06/2007 |
6.42
|
6,150 | 6.38 | 6.47 | 6.42 | 0 | 0 | 0 | |
15/06/2007 |
6.38
|
7,130 | 6.42 | 6.42 | 6.33 | 3,100 | 0 | 0 | |
14/06/2007 |
6.42
|
3,760 | 6.38 | 6.52 | 6.42 | 0 | 0 | 0 | |
13/06/2007 |
6.38
|
4,250 | 6.47 | 6.47 | 6.38 | 0 | 0 | 0 | |
12/06/2007 |
6.47
|
7,930 | 6.42 | 6.47 | 6.33 | 1,480 | 0 | 0 | |
11/06/2007 |
6.42
|
6,160 | 6.52 | 6.52 | 6.38 | 0 | 0 | 0 | |
08/06/2007 |
6.52
|
35,510 | 6.61 | 6.70 | 6.52 | 0 | 26,250 | 0 | |
07/06/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15) | |||||||||
07/06/2007 |
6.61
|
1,950 | 6.32 | 6.61 | 6.38 | 0 | 0 | 0 | |
06/06/2007 |
6.31
|
21,100 | 6.31 | 6.31 | 6.19 | 1,000 | 0 | 0 | |
05/06/2007 |
6.31
|
21,190 | 6.48 | 6.48 | 6.31 | 0 | 0 | 0 | |
04/06/2007 |
6.48
|
23,740 | 6.56 | 6.56 | 6.27 | 600 | 600 | 0 | |
01/06/2007 |
6.56
|
11,340 | 6.64 | 6.64 | 6.56 | 1,100 | 0 | 0 | |
31/05/2007 |
6.64
|
18,940 | 6.64 | 6.64 | 6.64 | 2,000 | 0 | 0 | |
30/05/2007 |
6.64
|
21,400 | 6.60 | 6.68 | 6.64 | 100 | 0 | 0 | |
29/05/2007 |
6.60
|
27,460 | 6.84 | 6.84 | 6.56 | 0 | 1,230 | 0 | |
28/05/2007 |
6.84
|
32,020 | 7.04 | 7.04 | 6.84 | 300 | 0 | 0 | |
25/05/2007 |
7.04
|
73,640 | 7.04 | 7.04 | 7.04 | 5,000 | 28,000 | 0 | |
24/05/2007 |
7.04
|
97,400 | 6.72 | 7.04 | 7.04 | 0 | 0 | 0 | |
23/05/2007 |
6.72
|
12,820 | 6.44 | 6.72 | 6.72 | 0 | 0 | 0 | |
22/05/2007 |
6.44
|
40,070 | 6.15 | 6.44 | 6.44 | 0 | 0 | 0 | |
21/05/2007 |
6.15
|
9,930 | 6.07 | 6.15 | 6.07 | 0 | 0 | 0 | |
18/05/2007 |
6.07
|
21,610 | 6.07 | 6.11 | 6.07 | 0 | 10,000 | 0 | |
17/05/2007 |
6.07
|
11,650 | 5.99 | 6.07 | 5.99 | 0 | 5,000 | 0 | |
16/05/2007 |
5.99
|
12,320 | 6.07 | 6.07 | 5.99 | 0 | 0 | 0 | |
15/05/2007 |
6.07
|
13,150 | 6.07 | 6.15 | 5.99 | 100 | 0 | 0 | |
14/05/2007 |
6.07
|
15,620 | 6.03 | 6.07 | 5.87 | 0 | 5,000 | 0 | |
11/05/2007 |
6.03
|
7,450 | 5.95 | 6.03 | 5.91 | 0 | 5,000 | 0 | |
10/05/2007 |
5.95
|
8,650 | 5.87 | 5.95 | 5.87 | 0 | 0 | 0 | |
09/05/2007 |
5.87
|
6,540 | 6.15 | 6.15 | 5.87 | 0 | 3,650 | 0 | |
08/05/2007 |
6.15
|
5,660 | 6.07 | 6.23 | 6.07 | 0 | 0 | 0 | |
07/05/2007 |
6.07
|
11,250 | 5.99 | 6.07 | 5.99 | 0 | 0 | 0 | |
04/05/2007 |
5.99
|
920 | 5.99 | 5.99 | 5.83 | 100 | 0 | 0 | |
03/05/2007 |
5.99
|
1,860 | 5.99 | 5.99 | 5.91 | 500 | 0 | 0 | |
02/05/2007 |
5.99
|
5,210 | 5.99 | 6.07 | 5.99 | 0 | 0 | 0 | |
25/04/2007 |
5.99
|
6,360 | 5.83 | 5.99 | 5.91 | 0 | 0 | 0 | |
24/04/2007 |
5.83
|
11,090 | 5.91 | 5.91 | 5.79 | 0 | 0 | 0 | |
23/04/2007 |
5.91
|
19,480 | 6.07 | 6.07 | 5.79 | 0 | 0 | 0 | |
20/04/2007 |
6.07
|
12,590 | 6.15 | 6.15 | 6.07 | 0 | 0 | 0 | |
19/04/2007 |
6.15
|
25,810 | 6.03 | 6.27 | 6.15 | 0 | 0 | 0 | |
18/04/2007 |
6.03
|
5,990 | 5.75 | 6.03 | 5.75 | 0 | 0 | 0 | |
17/04/2007 |
5.75
|
17,600 | 5.75 | 5.75 | 5.51 | 0 | 0 | 0 | |
16/04/2007 |
5.75
|
21,620 | 6.03 | 6.03 | 5.75 | 0 | 0 | 0 | |
13/04/2007 |
6.03
|
9,760 | 6.31 | 6.31 | 6.03 | 0 | 0 | 0 | |
12/04/2007 |
6.31
|
6,960 | 6.48 | 6.48 | 6.31 | 0 | 0 | 0 | |
11/04/2007 |
6.48
|
2,750 | 6.64 | 6.64 | 6.48 | 0 | 0 | 0 | |
10/04/2007 |
6.64
|
6,840 | 6.64 | 6.64 | 6.56 | 0 | 0 | 0 | |
09/04/2007 |
6.64
|
11,050 | 6.56 | 6.64 | 6.60 | 0 | 0 | 0 | |
06/04/2007 |
6.56
|
11,430 | 6.80 | 6.80 | 6.56 | 0 | 0 | 0 | |
05/04/2007 |
6.80
|
16,080 | 6.80 | 6.96 | 6.80 | 0 | 0 | 0 | |
04/04/2007 |
6.80
|
8,590 | 6.48 | 6.80 | 6.48 | 0 | 0 | 0 | |
03/04/2007 |
6.48
|
13,190 | 6.72 | 6.72 | 6.48 | 0 | 0 | 0 | |
02/04/2007 |
6.72
|
21,610 | 7.04 | 7.04 | 6.72 | 0 | 0 | 0 | |
30/03/2007 |
7.04
|
66,020 | 6.72 | 7.04 | 7.04 | 0 | 64,120 | 0 | |
29/03/2007 |
6.72
|
1,650 | 6.44 | 6.72 | 6.44 | 0 | 0 | 0 | |
28/03/2007 |
6.44
|
19,580 | 6.76 | 6.76 | 6.44 | 0 | 2,000 | 0 | |
27/03/2007 |
6.76
|
16,410 | 7.08 | 7.08 | 6.76 | 100 | 0 | 0 | |
26/03/2007 |
7.08
|
19,320 | 7.37 | 7.37 | 7.04 | 0 | 0 | 0 | |
23/03/2007 |
7.37
|
23,490 | 7.37 | 7.37 | 7.29 | 0 | 0 | 0 | |
22/03/2007 |
7.37
|
19,990 | 7.45 | 7.45 | 7.21 | 0 | 0 | 0 | |
21/03/2007 |
7.45
|
20,760 | 7.61 | 7.61 | 7.37 | 0 | 0 | 0 | |
20/03/2007 |
7.61
|
10,900 | 7.85 | 7.85 | 7.49 | 100 | 0 | 0 | |
19/03/2007 |
7.85
|
30,430 | 7.89 | 7.93 | 7.81 | 0 | 0 | 0 | |
16/03/2007 |
7.89
|
24,270 | 7.57 | 7.89 | 7.21 | 0 | 0 | 0 | |
15/03/2007 |
7.57
|
27,430 | 7.93 | 7.93 | 7.57 | 0 | 0 | 0 | |
14/03/2007 |
7.93
|
24,420 | 8.34 | 8.34 | 7.93 | 0 | 0 | 0 | |
13/03/2007 |
8.34
|
15,070 | 8.91 | 8.91 | 8.34 | 0 | 0 | 0 | |
12/03/2007 |
8.91
|
76,490 | 9.31 | 9.72 | 8.91 | 0 | 0 | 0 | |
09/03/2007 |
9.31
|
105,270 | 8.91 | 9.31 | 9.31 | 100 | 30,000 | 0 | |
08/03/2007 |
8.91
|
59,360 | 8.50 | 8.91 | 8.91 | 1,100 | 16,130 | 0 | |
07/03/2007 |
8.50
|
71,000 | 8.10 | 8.50 | 8.26 | 2,670 | 1,830 | 0 | |
06/03/2007 |
8.10
|
73,120 | 8.01 | 8.34 | 8.10 | 0 | 22,040 | 0 | |
05/03/2007 |
8.01
|
53,680 | 7.77 | 8.10 | 8.01 | 1,000 | 0 | 0 | |
02/03/2007 |
7.77
|
50,410 | 7.41 | 7.77 | 7.69 | 0 | 5,100 | 0 | |
01/03/2007 |
7.41
|
16,470 | 7.77 | 7.77 | 7.41 | 1,000 | 0 | 0 | |
28/02/2007 |
7.77
|
11,170 | 8.10 | 8.10 | 7.77 | 1,000 | 0 | 0 | |
27/02/2007 |
8.10
|
49,800 | 7.73 | 8.10 | 8.10 | 0 | 3,000 | 0 | |
26/02/2007 |
7.73
|
29,190 | 7.37 | 7.73 | 7.69 | 0 | 100 | 0 | |
15/02/2007 |
7.37
|
17,080 | 7.29 | 7.37 | 7.29 | 0 | 0 | 0 | |
14/02/2007 |
7.29
|
11,880 | 7.33 | 7.33 | 7.29 | 0 | 0 | 0 | |
13/02/2007 |
7.33
|
17,320 | 7.21 | 7.37 | 7.29 | 0 | 0 | 0 | |
12/02/2007 |
7.21
|
21,260 | 7.04 | 7.37 | 7.21 | 0 | 0 | 0 | |
09/02/2007 |
7.04
|
12,210 | 7.12 | 7.12 | 7.04 | 0 | 0 | 0 | |
08/02/2007 |
7.12
|
18,400 | 7.21 | 7.21 | 7.04 | 0 | 0 | 0 | |
07/02/2007 |
7.21
|
27,160 | 7.04 | 7.37 | 7.21 | 0 | 0 | 0 | |
06/02/2007 |
7.04
|
26,310 | 7.04 | 7.04 | 6.96 | 0 | 0 | 0 | |
05/02/2007 |
7.04
|
7,150 | 7.25 | 7.25 | 7.04 | 0 | 0 | 0 | |
02/02/2007 |
7.25
|
6,890 | 7.29 | 7.29 | 7.25 | 0 | 0 | 0 | |
01/02/2007 |
7.29
|
19,700 | 7.53 | 7.61 | 7.21 | 0 | 0 | 0 | |
31/01/2007 |
7.53
|
40,970 | 7.29 | 7.53 | 7.53 | 0 | 0 | 0 | |
30/01/2007 |
7.29
|
15,720 | 7.08 | 7.29 | 7.21 | 13,000 | 0 | 0 | |
29/01/2007 |
7.08
|
23,240 | 7.04 | 7.21 | 7.04 | 330 | 0 | 0 | |
26/01/2007 |
7.04
|
1,700 | 6.72 | 7.04 | 7.04 | 0 | 0 | 0 | |
25/01/2007 |
6.72
|
21,410 | 7.04 | 7.04 | 6.72 | 0 | 0 | 0 |