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) |
0.09 | 1.07% | 37,400 | 0 | 0 |
8.11
8.55
8.49
|
2 tháng
(2024-07-22) |
-0.16 | -1.85% | 57,300 | -934 | -0.0 |
8.11
8.90
8.49
|
3 tháng
(2024-06-20) |
-0.61 | -6.70% | 132,400 | -20,834 | -0.2 |
8.11
9.14
8.49
|
6 tháng
(2024-03-22) |
-0.51 | -5.67% | 441,600 | -26,134 | -0.2 |
8.11
9.20
8.49
|
12 tháng
(2023-09-25) |
-0.53 | -5.88% | 1,501,000 | -85,534 | -0.7 |
7.27
9.50
8.49
|
24 tháng
(2022-09-29) |
-8.36 | -49.61% | 5,280,800 | -425,997 | -4.0 |
7.27
16.85
8.49
|
36 tháng
(2021-10-04) |
-14.10 | -62.42% | 7,179,000 | -470,766 | -4.4 |
7.27
26
8.49
|
60 tháng
(2019-10-15) |
-4.46 | -34.42% | 17,505,530 | -1,241,596 | -24.2 |
7.27
29
8.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/06/2007 |
2.97
|
12,550 | 2.86 | 2.97 | 2.97 | 50 | 0 | 0 | |
26/06/2007 |
2.86
|
6,800 | 2.95 | 2.95 | 2.86 | 0 | 0 | 0 | |
25/06/2007 |
2.95
|
12,460 | 3.10 | 3.10 | 2.95 | 0 | 0 | 0 | |
22/06/2007 |
3.10
|
16,830 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 | |
21/06/2007 |
3.10
|
13,520 | 3.05 | 3.14 | 3.10 | 500 | 0 | 0 | |
20/06/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06) Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33) Quyền mua cổ phiếu: 10/1 Giá: 25 (Volume + 10%, Ratio=0.10) | |||||||||
20/06/2007 |
3.05
|
19,710 | 3.01 | 3.14 | 3.04 | 0 | 0 | 0 | |
19/06/2007 |
3.01
|
28,960 | 2.99 | 3.01 | 3.01 | 700 | 0 | 0 | |
18/06/2007 |
2.99
|
62,990 | 2.94 | 3.05 | 2.99 | 0 | 9,710 | 0 | |
15/06/2007 |
2.94
|
19,010 | 3.05 | 3.05 | 2.94 | 200 | 0 | 0 | |
14/06/2007 |
3.05
|
24,480 | 3.12 | 3.12 | 3.05 | 400 | 0 | 0 | |
13/06/2007 |
3.12
|
29,000 | 3.14 | 3.14 | 3.08 | 400 | 0 | 0 | |
12/06/2007 |
3.14
|
31,650 | 3.17 | 3.17 | 3.14 | 100 | 0 | 0 | |
11/06/2007 |
3.17
|
49,450 | 3.19 | 3.28 | 3.10 | 5,000 | 0 | 0 | |
08/06/2007 |
3.19
|
41,870 | 3.23 | 3.23 | 3.19 | 0 | 0 | 0 | |
07/06/2007 |
3.23
|
30,630 | 3.28 | 3.28 | 3.17 | 100 | 0 | 0 | |
06/06/2007 |
3.28
|
50,000 | 3.26 | 3.37 | 3.28 | 100 | 0 | 0 | |
05/06/2007 |
3.26
|
41,200 | 3.12 | 3.26 | 3.26 | 0 | 560 | 0 | |
04/06/2007 |
3.12
|
64,070 | 2.99 | 3.12 | 3.12 | 0 | 4,460 | 0 | |
01/06/2007 |
2.99
|
34,050 | 2.85 | 2.99 | 2.99 | 0 | 0 | 0 | |
31/05/2007 |
2.85
|
9,840 | 2.83 | 2.85 | 2.72 | 0 | 0 | 0 | |
30/05/2007 |
2.83
|
8,480 | 2.85 | 2.87 | 2.83 | 0 | 0 | 0 | |
29/05/2007 |
2.85
|
8,900 | 2.92 | 2.92 | 2.85 | 0 | 500 | 0 | |
28/05/2007 |
2.92
|
12,750 | 2.83 | 2.94 | 2.87 | 200 | 2,500 | 0 | |
25/05/2007 |
2.83
|
5,240 | 2.83 | 2.83 | 2.74 | 0 | 0 | 0 | |
24/05/2007 |
2.83
|
5,000 | 2.94 | 2.94 | 2.83 | 100 | 0 | 0 | |
23/05/2007 |
2.94
|
13,580 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
22/05/2007 |
2.94
|
23,660 | 2.81 | 2.94 | 2.90 | 2,460 | 200 | 0 | |
21/05/2007 |
2.81
|
10,000 | 2.74 | 2.81 | 2.74 | 3,000 | 0 | 0 | |
18/05/2007 |
2.74
|
7,550 | 2.74 | 2.74 | 2.74 | 1,000 | 0 | 0 | |
17/05/2007 |
2.74
|
14,050 | 2.67 | 2.74 | 2.67 | 1,000 | 0 | 0 | |
16/05/2007 |
2.67
|
24,670 | 2.67 | 2.78 | 2.67 | 0 | 200 | 0 | |
15/05/2007 |
2.67
|
5,860 | 2.56 | 2.67 | 2.67 | 0 | 0 | 0 | |
14/05/2007 |
2.56
|
8,660 | 2.45 | 2.56 | 2.56 | 0 | 0 | 0 | |
11/05/2007 |
2.45
|
4,700 | 2.47 | 2.54 | 2.43 | 0 | 0 | 0 | |
10/05/2007 |
2.47
|
2,600 | 2.47 | 2.47 | 2.47 | 0 | 0 | 0 | |
09/05/2007 |
2.47
|
5,660 | 2.45 | 2.47 | 2.45 | 0 | 0 | 0 | |
08/05/2007 |
2.45
|
11,500 | 2.45 | 2.47 | 2.45 | 0 | 0 | 0 | |
07/05/2007 |
2.45
|
6,130 | 2.43 | 2.45 | 2.43 | 0 | 0 | 0 | |
04/05/2007 |
2.43
|
2,700 | 2.45 | 2.45 | 2.38 | 0 | 0 | 0 | |
03/05/2007 |
2.45
|
4,020 | 2.38 | 2.45 | 2.38 | 0 | 0 | 0 | |
02/05/2007 |
2.38
|
7,920 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
25/04/2007 |
2.38
|
7,880 | 2.38 | 2.38 | 2.29 | 0 | 0 | 0 | |
24/04/2007 |
2.38
|
8,200 | 2.49 | 2.49 | 2.38 | 200 | 0 | 0 | |
23/04/2007 |
2.49
|
7,450 | 2.61 | 2.61 | 2.49 | 0 | 0 | 0 | |
20/04/2007 |
2.61
|
6,370 | 2.74 | 2.74 | 2.61 | 60 | 0 | 0 | |
19/04/2007 |
2.74
|
15,270 | 2.74 | 2.78 | 2.74 | 0 | 0 | 0 | |
18/04/2007 |
2.74
|
2,450 | 2.63 | 2.74 | 2.58 | 0 | 0 | 0 | |
17/04/2007 |
2.63
|
6,660 | 2.69 | 2.69 | 2.61 | 0 | 0 | 0 | |
16/04/2007 |
2.69
|
8,000 | 2.78 | 2.78 | 2.69 | 250 | 0 | 0 | |
13/04/2007 |
2.78
|
6,700 | 2.74 | 2.78 | 2.74 | 0 | 0 | 0 | |
12/04/2007 |
2.74
|
11,230 | 2.74 | 2.78 | 2.74 | 0 | 0 | 0 | |
11/04/2007 |
2.74
|
11,920 | 2.87 | 2.87 | 2.74 | 200 | 0 | 0 | |
10/04/2007 |
2.87
|
9,080 | 2.92 | 2.92 | 2.87 | 0 | 0 | 0 | |
09/04/2007 |
2.92
|
4,160 | 2.92 | 2.92 | 2.85 | 0 | 0 | 0 | |
06/04/2007 |
2.92
|
6,730 | 3.03 | 3.03 | 2.92 | 0 | 0 | 0 | |
05/04/2007 |
3.03
|
19,040 | 2.99 | 3.05 | 3.01 | 10,000 | 0 | 0 | |
04/04/2007 |
2.99
|
10,300 | 2.85 | 2.99 | 2.85 | 0 | 0 | 0 | |
03/04/2007 |
2.85
|
5,470 | 2.94 | 2.94 | 2.83 | 0 | 0 | 0 | |
02/04/2007 |
2.94
|
7,680 | 3.08 | 3.08 | 2.94 | 0 | 0 | 0 | |
30/03/2007 |
3.08
|
11,060 | 2.94 | 3.08 | 3.05 | 0 | 0 | 0 | |
29/03/2007 |
2.94
|
3,250 | 2.81 | 2.94 | 2.94 | 0 | 0 | 0 | |
28/03/2007 |
2.81
|
13,290 | 2.94 | 2.94 | 2.81 | 0 | 2,440 | 0 | |
27/03/2007 |
2.94
|
6,430 | 3.08 | 3.08 | 2.94 | 0 | 0 | 0 | |
26/03/2007 |
3.08
|
12,130 | 3.23 | 3.23 | 3.08 | 20 | 0 | 0 | |
23/03/2007 |
3.23
|
8,110 | 3.28 | 3.28 | 3.12 | 0 | 0 | 0 | |
22/03/2007 |
3.28
|
17,910 | 3.32 | 3.32 | 3.19 | 0 | 0 | 0 | |
21/03/2007 |
3.32
|
12,520 | 3.44 | 3.44 | 3.32 | 0 | 0 | 0 | |
20/03/2007 |
3.44
|
11,600 | 3.57 | 3.57 | 3.44 | 0 | 0 | 0 | |
19/03/2007 |
3.57
|
29,490 | 3.41 | 3.57 | 3.57 | 0 | 400 | 0 | |
16/03/2007 |
3.41
|
40,380 | 3.41 | 3.41 | 3.26 | 200 | 0 | 0 | |
15/03/2007 |
3.41
|
4,450 | 3.59 | 3.59 | 3.41 | 0 | 0 | 0 | |
14/03/2007 |
3.59
|
4,450 | 3.77 | 3.77 | 3.59 | 0 | 0 | 0 | |
13/03/2007 |
3.77
|
7,040 | 3.95 | 3.95 | 3.77 | 200 | 0 | 0 | |
12/03/2007 |
3.95
|
52,260 | 3.84 | 4.00 | 3.95 | 200 | 0 | 0 | |
09/03/2007 |
3.84
|
43,630 | 3.66 | 3.84 | 3.84 | 0 | 0 | 0 | |
08/03/2007 |
3.66
|
11,470 | 3.50 | 3.66 | 3.66 | 0 | 0 | 0 | |
07/03/2007 |
3.50
|
18,220 | 3.35 | 3.50 | 3.50 | 0 | 0 | 0 | |
06/03/2007 |
3.35
|
29,840 | 3.19 | 3.35 | 3.35 | 0 | 0 | 0 | |
05/03/2007 |
3.19
|
22,380 | 3.05 | 3.19 | 3.14 | 0 | 0 | 0 | |
02/03/2007 |
3.05
|
21,750 | 3.05 | 3.05 | 2.96 | 0 | 0 | 0 | |
01/03/2007 |
3.05
|
11,330 | 3.19 | 3.19 | 3.05 | 70 | 0 | 0 | |
28/02/2007 |
3.19
|
40,640 | 3.05 | 3.19 | 3.19 | 0 | 3,560 | 0 | |
27/02/2007 |
3.05
|
20,560 | 2.92 | 3.05 | 3.01 | 0 | 300 | 0 | |
26/02/2007 |
2.92
|
29,940 | 2.78 | 2.92 | 2.87 | 0 | 0 | 0 | |
15/02/2007 |
2.78
|
11,240 | 2.67 | 2.78 | 2.74 | 560 | 3,200 | 0 | |
14/02/2007 |
2.67
|
8,170 | 2.65 | 2.67 | 2.65 | 0 | 300 | 0 | |
13/02/2007 |
2.65
|
11,150 | 2.61 | 2.67 | 2.65 | 0 | 0 | 0 | |
12/02/2007 |
2.61
|
26,450 | 2.52 | 2.61 | 2.45 | 0 | 0 | 0 | |
09/02/2007 |
2.52
|
17,940 | 2.56 | 2.56 | 2.47 | 0 | 0 | 0 | |
08/02/2007 |
2.56
|
20,650 | 2.67 | 2.67 | 2.56 | 0 | 5,000 | 0 | |
07/02/2007 |
2.67
|
16,820 | 2.72 | 2.72 | 2.63 | 0 | 0 | 0 | |
06/02/2007 |
2.72
|
19,790 | 2.72 | 2.72 | 2.61 | 0 | 0 | 0 | |
05/02/2007 |
2.72
|
27,400 | 2.61 | 2.72 | 2.72 | 6,000 | 700 | 0 | |
02/02/2007 |
2.61
|
6,760 | 2.49 | 2.61 | 2.61 | 0 | 0 | 0 | |
01/02/2007 |
2.49
|
9,190 | 2.52 | 2.56 | 2.49 | 520 | 0 | 0 | |
31/01/2007 |
2.52
|
5,900 | 2.49 | 2.58 | 2.52 | 20 | 0 | 0 | |
30/01/2007 |
2.49
|
7,000 | 2.58 | 2.58 | 2.49 | 0 | 0 | 0 | |
29/01/2007 |
2.58
|
9,800 | 2.65 | 2.65 | 2.58 | 0 | 0 | 0 | |
26/01/2007 |
2.65
|
9,100 | 2.63 | 2.65 | 2.56 | 5,000 | 0 | 0 | |
25/01/2007 |
2.63
|
13,680 | 2.76 | 2.76 | 2.63 | 0 | 0 | 0 |