Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.76 | -9.44% | 483,800 | -5,800 | -0.0 |
7.25
8.08
7.38
|
2 tháng
(2024-07-22) |
-0.91 | -11.10% | 1,444,000 | -1,400 | -0.0 |
7.25
8.40
7.38
|
3 tháng
(2024-06-21) |
-1.66 | -18.55% | 2,513,000 | -94,211 | -0.8 |
7.25
9
7.38
|
6 tháng
(2024-03-25) |
-2.25 | -23.58% | 12,289,200 | -307,811 | -2.9 |
7.25
10.45
7.38
|
12 tháng
(2023-09-25) |
-2.20 | -23.18% | 66,412,900 | -353,225 | -3.2 |
7.25
10.45
7.38
|
24 tháng
(2022-09-30) |
1.49 | 25.69% | 135,339,000 | -452,376 | -2.7 |
3.65
12.95
7.38
|
36 tháng
(2021-10-05) |
-3.12 | -29.98% | 354,287,000 | -494,110 | -3.6 |
3.65
16.17
7.38
|
60 tháng
(2019-10-16) |
3.74 | 105.30% | 710,175,840 | -400,420 | -1.5 |
2.09
16.17
7.38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/06/2007 |
11.83
|
32,080 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
26/06/2007 |
11.83
|
28,430 | 11.99 | 11.99 | 11.83 | 0 | 0 | 0 | |
25/06/2007 |
11.99
|
18,820 | 12.15 | 12.21 | 11.99 | 0 | 0 | 0 | |
22/06/2007 |
12.15
|
33,420 | 12.15 | 12.31 | 12.15 | 0 | 100 | 0 | |
21/06/2007 |
12.15
|
29,960 | 11.83 | 12.15 | 12.15 | 0 | 0 | 0 | |
20/06/2007 |
11.83
|
42,400 | 12.31 | 12.31 | 11.83 | 200 | 0 | 0 | |
19/06/2007 |
12.31
|
31,230 | 12.15 | 12.47 | 12.31 | 0 | 3,720 | 0 | |
18/06/2007 |
12.15
|
27,850 | 12.31 | 12.31 | 12.15 | 0 | 0 | 0 | |
15/06/2007 |
12.31
|
21,360 | 12.31 | 12.31 | 12.15 | 500 | 2,000 | 0 | |
14/06/2007 |
12.31
|
43,440 | 12.47 | 12.66 | 12.31 | 0 | 0 | 0 | |
13/06/2007 |
12.47
|
44,940 | 12.66 | 13.11 | 12.47 | 50 | 100 | 0 | |
12/06/2007 |
12.66
|
51,440 | 13.27 | 13.27 | 12.63 | 200 | 0 | 0 | |
11/06/2007 |
13.27
|
95,790 | 12.66 | 13.27 | 13.27 | 200 | 0 | 0 | |
08/06/2007 |
12.66
|
38,090 | 12.08 | 12.66 | 12.66 | 0 | 1,560 | 0 | |
07/06/2007 |
12.08
|
48,770 | 11.51 | 12.08 | 11.83 | 0 | 19,300 | 0 | |
06/06/2007 |
11.51
|
15,960 | 11.51 | 11.51 | 11.44 | 100 | 1,000 | 0 | |
05/06/2007 |
11.51
|
17,380 | 11.83 | 11.83 | 11.51 | 0 | 0 | 0 | |
04/06/2007 |
11.83
|
29,870 | 11.99 | 11.99 | 11.83 | 1,500 | 0 | 0 | |
01/06/2007 |
11.99
|
11,990 | 11.99 | 11.99 | 11.83 | 200 | 0 | 0 | |
31/05/2007 |
11.99
|
13,150 | 11.99 | 12.15 | 11.99 | 600 | 0 | 0 | |
30/05/2007 |
11.99
|
13,040 | 12.15 | 12.15 | 11.89 | 0 | 140 | 0 | |
29/05/2007 |
12.15
|
20,090 | 12.15 | 12.15 | 12.15 | 500 | 0 | 0 | |
28/05/2007 |
12.15
|
27,520 | 12.15 | 12.15 | 12.15 | 700 | 2,000 | 0 | |
25/05/2007 |
12.15
|
18,300 | 12.15 | 12.15 | 11.57 | 0 | 0 | 0 | |
24/05/2007 |
12.15
|
31,870 | 12.50 | 12.50 | 12.15 | 200 | 0 | 0 | |
23/05/2007 |
12.50
|
30,840 | 12.79 | 12.79 | 12.47 | 200 | 0 | 0 | |
22/05/2007 |
12.79
|
25,560 | 12.95 | 13.07 | 12.79 | 1,000 | 0 | 0 | |
21/05/2007 |
12.95
|
45,770 | 12.79 | 13.11 | 12.79 | 9,000 | 0 | 0 | |
18/05/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/35 (Volume + 35%, Ratio=0.35) | |||||||||
18/05/2007 |
12.79
|
32,890 | 12.31 | 12.79 | 12.56 | 0 | 0 | 0 | |
17/05/2007 |
12.31
|
92,280 | 12.43 | 12.43 | 11.96 | 0 | 0 | 0 | |
16/05/2007 |
12.43
|
78,530 | 12.91 | 12.91 | 12.31 | 0 | 0 | 0 | |
15/05/2007 |
12.91
|
101,980 | 12.79 | 13.38 | 12.91 | 7,000 | 0 | 0 | |
14/05/2007 |
12.79
|
4,990 | 12.19 | 12.79 | 12.79 | 0 | 0 | 0 | |
11/05/2007 |
12.19
|
27,560 | 11.72 | 12.19 | 12.19 | 0 | 0 | 0 | |
10/05/2007 |
11.72
|
47,860 | 11.96 | 11.96 | 11.72 | 310 | 0 | 0 | |
09/05/2007 |
11.96
|
61,910 | 11.44 | 11.96 | 11.96 | 0 | 0 | 0 | |
08/05/2007 |
11.44
|
39,580 | 10.89 | 11.44 | 11.44 | 0 | 0 | 0 | |
07/05/2007 |
10.89
|
40,480 | 10.40 | 10.89 | 10.89 | 0 | 0 | 0 | |
04/05/2007 |
10.40
|
5,140 | 10.42 | 10.42 | 10.30 | 0 | 0 | 0 | |
03/05/2007 |
10.42
|
17,900 | 10.42 | 10.66 | 10.42 | 5,000 | 0 | 0 | |
02/05/2007 |
10.42
|
14,260 | 10.54 | 10.89 | 10.42 | 0 | 0 | 0 | |
25/04/2007 |
10.54
|
16,490 | 10.30 | 10.66 | 10.30 | 0 | 0 | 0 | |
24/04/2007 |
10.30
|
12,610 | 10.16 | 10.30 | 9.66 | 90 | 1,000 | 0 | |
23/04/2007 |
10.16
|
17,300 | 10.21 | 10.21 | 10.16 | 0 | 100 | 0 | |
20/04/2007 |
10.21
|
29,010 | 10.73 | 10.73 | 10.21 | 0 | 0 | 0 | |
19/04/2007 |
10.73
|
54,770 | 10.23 | 10.73 | 10.73 | 0 | 0 | 0 | |
18/04/2007 |
10.23
|
13,960 | 9.76 | 10.23 | 9.76 | 0 | 0 | 0 | |
17/04/2007 |
9.76
|
33,940 | 10.25 | 10.25 | 9.76 | 20 | 400 | 0 | |
16/04/2007 |
10.25
|
16,800 | 10.77 | 10.77 | 10.25 | 0 | 0 | 0 | |
13/04/2007 |
10.77
|
27,460 | 11.25 | 11.25 | 10.73 | 50 | 800 | 0 | |
12/04/2007 |
11.25
|
30,670 | 11.84 | 11.84 | 11.25 | 100 | 0 | 0 | |
11/04/2007 |
11.84
|
12,340 | 12.08 | 12.08 | 11.84 | 60 | 0 | 0 | |
10/04/2007 |
12.08
|
19,830 | 12.08 | 12.08 | 12.08 | 0 | 0 | 0 | |
09/04/2007 |
12.08
|
37,870 | 12.31 | 12.31 | 11.84 | 40 | 0 | 0 | |
06/04/2007 |
12.31
|
25,630 | 12.79 | 12.79 | 12.31 | 0 | 0 | 0 | |
05/04/2007 |
12.79
|
19,180 | 13.26 | 13.26 | 12.79 | 500 | 1,600 | 0 | |
04/04/2007 |
13.26
|
36,000 | 12.67 | 13.26 | 12.67 | 0 | 600 | 0 | |
03/04/2007 |
12.67
|
19,380 | 13.14 | 13.14 | 12.67 | 0 | 0 | 0 | |
02/04/2007 |
13.14
|
21,860 | 13.73 | 13.73 | 13.14 | 0 | 0 | 0 | |
30/03/2007 |
13.73
|
30,400 | 13.38 | 13.97 | 13.73 | 200 | 0 | 0 | |
29/03/2007 |
13.38
|
6,680 | 12.79 | 13.38 | 13.38 | 0 | 0 | 0 | |
28/03/2007 |
12.79
|
45,650 | 12.79 | 12.79 | 12.19 | 0 | 1,500 | 0 | |
27/03/2007 |
12.79
|
84,550 | 13.38 | 13.38 | 12.79 | 4,000 | 0 | 0 | |
26/03/2007 |
13.38
|
54,660 | 13.97 | 13.97 | 13.38 | 1,000 | 0 | 0 | |
23/03/2007 |
13.97
|
56,640 | 14.21 | 14.21 | 13.73 | 3,000 | 3,680 | 0 | |
22/03/2007 |
14.21
|
46,610 | 14.33 | 14.33 | 14.21 | 0 | 0 | 0 | |
21/03/2007 |
14.33
|
79,540 | 15.04 | 15.04 | 14.33 | 900 | 0 | 0 | |
20/03/2007 |
15.04
|
137,060 | 14.33 | 15.04 | 15.04 | 200 | 110 | 0 | |
19/03/2007 |
14.33
|
35,060 | 13.73 | 14.33 | 13.97 | 0 | 1,000 | 0 | |
16/03/2007 |
13.73
|
56,410 | 13.14 | 13.73 | 13.14 | 0 | 2,000 | 0 | |
15/03/2007 |
13.14
|
82,530 | 13.73 | 13.73 | 13.14 | 0 | 0 | 0 | |
14/03/2007 |
13.73
|
80,520 | 14.44 | 14.44 | 13.73 | 1,000 | 0 | 0 | |
13/03/2007 |
14.44
|
86,180 | 14.68 | 14.92 | 14.44 | 1,300 | 0 | 0 | |
12/03/2007 |
14.68
|
105,620 | 15.04 | 15.04 | 14.68 | 800 | 1,000 | 0 | |
09/03/2007 |
15.04
|
157,200 | 14.56 | 15.27 | 15.04 | 1,500 | 2,000 | 0 | |
08/03/2007 |
14.56
|
184,030 | 13.97 | 14.56 | 14.56 | 0 | 102,000 | 0 | |
07/03/2007 |
13.97
|
64,490 | 13.38 | 13.97 | 13.73 | 0 | 0 | 0 | |
06/03/2007 |
13.38
|
80,020 | 13.26 | 13.73 | 13.26 | 100 | 1,500 | 0 | |
05/03/2007 |
13.26
|
43,020 | 12.91 | 13.50 | 13.26 | 200 | 300 | 0 | |
02/03/2007 |
12.91
|
67,270 | 13.26 | 13.26 | 12.67 | 2,400 | 0 | 0 | |
01/03/2007 |
13.26
|
55,180 | 13.73 | 13.73 | 13.14 | 310 | 0 | 0 | |
28/02/2007 |
13.73
|
116,460 | 13.26 | 13.85 | 13.73 | 6,400 | 1,000 | 0 | |
27/02/2007 |
13.26
|
61,750 | 12.67 | 13.26 | 13.26 | 1,000 | 0 | 0 | |
26/02/2007 |
12.67
|
61,430 | 12.08 | 12.67 | 12.67 | 5,000 | 0 | 0 | |
15/02/2007 |
12.08
|
59,800 | 11.96 | 12.31 | 12.08 | 700 | 0 | 0 | |
14/02/2007 |
11.96
|
56,640 | 12.08 | 12.08 | 11.84 | 600 | 0 | 0 | |
13/02/2007 |
12.08
|
62,210 | 11.96 | 12.19 | 12.08 | 0 | 500 | 0 | |
12/02/2007 |
11.96
|
72,440 | 11.84 | 12.31 | 11.84 | 750 | 500 | 0 | |
09/02/2007 |
11.84
|
229,060 | 11.44 | 11.96 | 11.84 | 150 | 0 | 0 | |
08/02/2007 |
11.44
|
83,350 | 10.89 | 11.44 | 11.44 | 0 | 0 | 0 | |
07/02/2007 |
10.89
|
58,110 | 11.13 | 11.13 | 10.89 | 3,000 | 0 | 0 | |
06/02/2007 |
11.13
|
102,810 | 11.32 | 11.84 | 10.89 | 0 | 0 | 0 | |
05/02/2007 |
11.32
|
109,190 | 11.32 | 11.84 | 11.32 | 2,070 | 0 | 0 | |
02/02/2007 |
11.32
|
17,680 | 10.80 | 11.32 | 11.32 | 0 | 0 | 0 | |
01/02/2007 |
10.80
|
18,000 | 10.30 | 10.80 | 10.80 | 0 | 5,000 | 0 | |
31/01/2007 |
10.30
|
3,640 | 9.83 | 10.30 | 10.30 | 0 | 0 | 0 | |
30/01/2007 |
9.83
|
25,460 | 9.38 | 9.83 | 9.83 | 0 | 0 | 0 | |
29/01/2007 |
9.38
|
101,100 | 8.95 | 9.38 | 9.38 | 0 | 1,000 | 0 | |
26/01/2007 |
8.95
|
24,120 | 8.52 | 8.95 | 8.88 | 0 | 1,000 | 0 | |
25/01/2007 |
8.52
|
105,010 | 8.88 | 9.00 | 8.52 | 600 | 0 | 0 |