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) |
0.10 | 0.55% | 30,100 | 2,700 | 0.0 |
17.55
18.35
18.35
|
2 tháng
(2024-07-22) |
0.20 | 1.10% | 76,400 | 300 | 0.0 |
17.35
18.40
18.35
|
3 tháng
(2024-06-20) |
1.15 | 6.69% | 154,300 | -4,700 | -0.1 |
16.70
18.40
18.35
|
6 tháng
(2024-03-22) |
3.42 | 22.88% | 358,600 | -29,195 | -0.5 |
14.62
18.40
18.35
|
12 tháng
(2023-09-25) |
4.85 | 35.89% | 679,100 | -27,795 | -0.5 |
12.77
18.40
18.35
|
24 tháng
(2022-09-29) |
3.98 | 27.65% | 1,087,200 | -2,235 | 0.8 |
11.33
18.40
18.35
|
36 tháng
(2021-10-04) |
6.40 | 53.54% | 1,841,700 | -5,765 | 0.6 |
11.33
24.79
18.35
|
60 tháng
(2019-10-15) |
13.33 | 265.47% | 2,896,450 | -265,355 | -4.0 |
5.02
24.79
18.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/06/2007 |
18.02
|
57,060 | 17.28 | 18.02 | 17.72 | 2,260 | 0 | 0 | |
26/06/2007 |
17.28
|
30,900 | 16.55 | 17.28 | 16.11 | 70 | 0 | 0 | |
25/06/2007 |
16.55
|
16,270 | 16.99 | 16.99 | 16.40 | 0 | 500 | 0 | |
22/06/2007 |
16.99
|
18,450 | 17.28 | 17.28 | 16.99 | 4,000 | 0 | 0 | |
21/06/2007 |
17.28
|
26,580 | 17.72 | 17.72 | 17.28 | 200 | 0 | 0 | |
20/06/2007 |
17.72
|
19,620 | 17.87 | 17.87 | 17.72 | 0 | 0 | 0 | |
19/06/2007 |
17.87
|
22,380 | 18.16 | 18.16 | 17.87 | 300 | 0 | 0 | |
18/06/2007 |
18.16
|
20,760 | 18.31 | 18.46 | 18.16 | 1,900 | 0 | 0 | |
15/06/2007 |
18.31
|
22,600 | 18.31 | 18.60 | 18.31 | 0 | 0 | 0 | |
14/06/2007 |
18.31
|
18,280 | 17.87 | 18.31 | 18.02 | 0 | 1,000 | 0 | |
13/06/2007 |
17.87
|
37,270 | 18.46 | 18.46 | 17.87 | 1,070 | 0 | 0 | |
12/06/2007 |
18.46
|
34,980 | 18.89 | 18.89 | 18.31 | 1,100 | 0 | 0 | |
11/06/2007 |
18.89
|
98,590 | 18.46 | 19.33 | 18.89 | 1,200 | 0 | 0 | |
08/06/2007 |
18.46
|
31,820 | 17.58 | 18.46 | 18.46 | 0 | 0 | 0 | |
07/06/2007: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
07/06/2007 |
17.58
|
8,300 | 16.84 | 17.58 | 17.58 | 0 | 0 | 0 | |
06/06/2007 |
16.84
|
47,330 | 16.08 | 16.84 | 15.70 | 100 | 200 | 0 | |
05/06/2007 |
16.08
|
21,770 | 16.92 | 16.92 | 16.08 | 500 | 260 | 0 | |
04/06/2007 |
16.92
|
39,300 | 17.76 | 17.76 | 16.92 | 2,300 | 0 | 0 | |
01/06/2007 |
17.76
|
25,450 | 18.45 | 18.45 | 17.76 | 0 | 0 | 0 | |
31/05/2007 |
18.45
|
55,680 | 18.22 | 18.45 | 18.38 | 500 | 0 | 0 | |
30/05/2007 |
18.22
|
26,850 | 18.76 | 18.76 | 18.22 | 1,160 | 50 | 0 | |
29/05/2007 |
18.76
|
53,850 | 18.76 | 19.68 | 18.38 | 2,060 | 500 | 0 | |
28/05/2007 |
18.76
|
32,420 | 17.92 | 18.76 | 18.76 | 0 | 1,000 | 0 | |
25/05/2007 |
17.92
|
38,650 | 17.07 | 17.92 | 16.84 | 200 | 50 | 0 | |
24/05/2007 |
17.07
|
53,100 | 17.92 | 17.92 | 17.07 | 360 | 2,000 | 0 | |
23/05/2007 |
17.92
|
36,010 | 17.84 | 18.68 | 17.92 | 100 | 1,000 | 0 | |
22/05/2007 |
17.84
|
4,530 | 17.00 | 17.84 | 17.84 | 0 | 0 | 0 | |
21/05/2007 |
17.00
|
23,260 | 16.23 | 17.00 | 17.00 | 100 | 0 | 0 | |
18/05/2007 |
16.23
|
21,340 | 15.47 | 16.23 | 16.23 | 0 | 0 | 0 | |
17/05/2007 |
15.47
|
45,850 | 14.78 | 15.47 | 15.31 | 0 | 100 | 0 | |
16/05/2007 |
14.78
|
23,880 | 15.16 | 15.16 | 14.62 | 1,050 | 0 | 0 | |
15/05/2007 |
15.16
|
42,110 | 14.47 | 15.16 | 15.16 | 0 | 0 | 0 | |
14/05/2007 |
14.47
|
23,500 | 13.78 | 14.47 | 14.47 | 3,000 | 0 | 0 | |
11/05/2007 |
13.78
|
15,020 | 13.17 | 13.78 | 13.40 | 1,500 | 0 | 0 | |
10/05/2007 |
13.17
|
3,260 | 13.40 | 13.40 | 13.17 | 100 | 0 | 0 | |
09/05/2007 |
13.40
|
6,000 | 13.63 | 13.93 | 13.40 | 0 | 0 | 0 | |
08/05/2007 |
13.63
|
13,820 | 13.02 | 13.63 | 13.40 | 1,980 | 0 | 0 | |
07/05/2007 |
13.02
|
6,590 | 12.48 | 13.02 | 12.63 | 500 | 0 | 0 | |
04/05/2007 |
12.48
|
2,770 | 12.40 | 12.48 | 12.25 | 200 | 0 | 0 | |
03/05/2007 |
12.40
|
7,850 | 12.40 | 12.86 | 12.40 | 0 | 0 | 0 | |
02/05/2007 |
12.40
|
6,130 | 11.87 | 12.40 | 12.25 | 0 | 0 | 0 | |
25/04/2007 |
11.87
|
5,600 | 11.71 | 12.17 | 11.64 | 0 | 0 | 0 | |
24/04/2007 |
11.71
|
13,080 | 12.33 | 12.33 | 11.71 | 800 | 0 | 0 | |
23/04/2007 |
12.33
|
6,050 | 12.79 | 12.79 | 12.25 | 100 | 0 | 0 | |
20/04/2007 |
12.79
|
6,660 | 12.79 | 13.02 | 12.79 | 0 | 0 | 0 | |
19/04/2007 |
12.79
|
8,430 | 13.32 | 13.63 | 12.79 | 0 | 0 | 0 | |
18/04/2007 |
13.32
|
9,830 | 12.71 | 13.32 | 12.25 | 0 | 0 | 0 | |
17/04/2007 |
12.71
|
16,010 | 13.32 | 13.32 | 12.71 | 1,000 | 0 | 0 | |
16/04/2007 |
13.32
|
3,590 | 13.48 | 13.48 | 13.32 | 0 | 0 | 0 | |
13/04/2007 |
13.48
|
3,920 | 13.55 | 13.55 | 13.32 | 0 | 0 | 0 | |
12/04/2007 |
13.55
|
6,500 | 14.09 | 14.09 | 13.55 | 0 | 0 | 0 | |
11/04/2007 |
14.09
|
8,350 | 14.39 | 14.39 | 14.01 | 0 | 0 | 0 | |
10/04/2007 |
14.39
|
14,550 | 14.16 | 14.47 | 14.39 | 0 | 0 | 0 | |
09/04/2007 |
14.16
|
5,880 | 13.93 | 14.16 | 13.93 | 0 | 0 | 0 | |
06/04/2007 |
13.93
|
8,060 | 13.93 | 13.93 | 13.40 | 0 | 0 | 0 | |
05/04/2007 |
13.93
|
5,750 | 14.09 | 14.32 | 13.93 | 2,000 | 0 | 0 | |
04/04/2007 |
14.09
|
5,620 | 13.48 | 14.09 | 13.48 | 0 | 0 | 0 | |
03/04/2007 |
13.48
|
7,520 | 14.16 | 14.16 | 13.48 | 0 | 0 | 0 | |
02/04/2007 |
14.16
|
12,310 | 14.47 | 15.08 | 14.16 | 700 | 0 | 0 | |
30/03/2007 |
14.47
|
15,860 | 13.78 | 14.47 | 14.47 | 0 | 0 | 0 | |
29/03/2007 |
13.78
|
4,010 | 13.17 | 13.78 | 13.78 | 0 | 0 | 0 | |
28/03/2007 |
13.17
|
19,760 | 13.86 | 13.86 | 13.17 | 0 | 0 | 0 | |
27/03/2007 |
13.86
|
14,730 | 14.55 | 14.55 | 13.86 | 0 | 0 | 0 | |
26/03/2007 |
14.55
|
7,000 | 15.01 | 15.01 | 14.32 | 100 | 0 | 0 | |
23/03/2007 |
15.01
|
14,560 | 15.31 | 15.31 | 14.93 | 200 | 0 | 0 | |
22/03/2007 |
15.31
|
12,520 | 15.31 | 15.31 | 15.31 | 0 | 0 | 0 | |
21/03/2007 |
15.31
|
9,380 | 15.31 | 15.31 | 14.93 | 0 | 0 | 0 | |
20/03/2007 |
15.31
|
16,860 | 16.08 | 16.08 | 15.31 | 4,150 | 0 | 0 | |
19/03/2007 |
16.08
|
22,140 | 15.62 | 16.38 | 15.62 | 1,100 | 0 | 0 | |
16/03/2007 |
15.62
|
9,300 | 14.93 | 15.62 | 14.93 | 200 | 100 | 0 | |
15/03/2007 |
14.93
|
5,120 | 15.70 | 15.70 | 14.93 | 0 | 0 | 0 | |
14/03/2007 |
15.70
|
10,520 | 16.46 | 16.46 | 15.70 | 0 | 0 | 0 | |
13/03/2007 |
16.46
|
8,760 | 16.84 | 16.84 | 16.08 | 0 | 0 | 0 | |
12/03/2007 |
16.84
|
38,890 | 16.46 | 16.84 | 16.46 | 400 | 0 | 0 | |
09/03/2007 |
16.46
|
26,570 | 15.85 | 16.46 | 15.93 | 2,000 | 1,000 | 0 | |
08/03/2007 |
15.85
|
25,590 | 16.08 | 16.08 | 15.31 | 2,210 | 0 | 0 | |
07/03/2007 |
16.08
|
34,700 | 15.70 | 16.46 | 16.08 | 2,000 | 0 | 0 | |
06/03/2007 |
15.70
|
25,840 | 16.08 | 16.23 | 15.70 | 0 | 0 | 0 | |
05/03/2007 |
16.08
|
18,330 | 15.70 | 16.08 | 15.85 | 750 | 0 | 0 | |
02/03/2007 |
15.70
|
34,960 | 15.16 | 15.85 | 15.62 | 50 | 0 | 0 | |
01/03/2007 |
15.16
|
33,700 | 14.47 | 15.16 | 14.47 | 100 | 0 | 0 | |
28/02/2007 |
14.47
|
29,390 | 15.16 | 15.16 | 14.47 | 0 | 0 | 0 | |
27/02/2007 |
15.16
|
9,480 | 14.47 | 15.16 | 14.47 | 0 | 0 | 0 | |
26/02/2007 |
14.47
|
7,650 | 13.78 | 14.47 | 14.47 | 0 | 0 | 0 | |
15/02/2007 |
13.78
|
43,410 | 13.32 | 13.93 | 13.78 | 100 | 0 | 0 | |
14/02/2007 |
13.32
|
35,880 | 12.71 | 13.32 | 13.32 | 0 | 0 | 0 | |
13/02/2007 |
12.71
|
26,050 | 12.17 | 12.71 | 12.71 | 200 | 0 | 0 | |
12/02/2007 |
12.17
|
10,060 | 11.64 | 12.17 | 12.17 | 0 | 0 | 0 | |
09/02/2007 |
11.64
|
69,270 | 11.10 | 11.64 | 11.64 | 0 | 0 | 0 | |
08/02/2007 |
11.10
|
51,490 | 10.64 | 11.10 | 11.10 | 0 | 0 | 0 | |
07/02/2007 |
10.64
|
14,100 | 10.18 | 10.64 | 10.64 | 0 | 0 | 0 | |
06/02/2007 |
10.18
|
27,930 | 9.72 | 10.18 | 9.95 | 0 | 0 | 0 | |
05/02/2007 |
9.72
|
25,100 | 9.34 | 9.80 | 9.72 | 0 | 0 | 0 | |
02/02/2007 |
9.34
|
18,210 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 | |
01/02/2007 |
9.34
|
12,860 | 9.65 | 9.65 | 9.34 | 500 | 0 | 0 | |
31/01/2007 |
9.65
|
43,680 | 9.11 | 9.65 | 9.65 | 5,000 | 0 | 0 | |
30/01/2007 |
9.11
|
13,880 | 9.03 | 9.11 | 9.11 | 0 | 0 | 0 | |
29/01/2007 |
9.03
|
13,740 | 8.80 | 9.03 | 8.88 | 0 | 0 | 0 | |
26/01/2007 |
8.80
|
11,350 | 8.88 | 8.88 | 8.80 | 0 | 0 | 0 | |
25/01/2007 |
8.88
|
13,630 | 8.88 | 9.19 | 8.80 | 0 | 0 | 0 |