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) |
0.50 | 2.17% | 19,501,600 | 1,208,600 | 28.4 |
22.45
23.55
23.50
|
2 tháng
(2024-07-22) |
0.40 | 1.73% | 39,870,100 | 1,159,154 | 27.1 |
21
23.55
23.50
|
3 tháng
(2024-06-20) |
-1.18 | -4.77% | 74,086,200 | 1,950,254 | 46.6 |
21
25.40
23.50
|
6 tháng
(2024-03-22) |
-0.05 | -0.22% | 164,953,900 | 6,982,105 | 164.9 |
20.03
25.40
23.50
|
12 tháng
(2023-09-25) |
1.96 | 9.08% | 371,061,600 | 2,303,081 | 79.7 |
17.14
25.40
23.50
|
24 tháng
(2022-09-29) |
1.81 | 8.34% | 838,350,000 | 18,701,003 | 363.6 |
12.63
25.40
23.50
|
36 tháng
(2021-10-04) |
-4.07 | -14.75% | 1,645,759,500 | -43,059,148 | -1,664.8 |
12.63
40.69
23.50
|
60 tháng
(2019-10-15) |
1.25 | 5.60% | 1,967,298,963 | -64,884,430 | -2,190.6 |
12.63
40.69
23.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/06/2007 |
11.20
|
47,100 | 11.58 | 11.85 | 11.12 | 0 | 0 | 0 | |
05/06/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) Quyền mua cổ phiếu: 2/1 Giá: 40 (Volume + 50%, Ratio=0.50) | |||||||||
05/06/2007 |
11.58
|
6,000 | 12.23 | 12.46 | 11.58 | 0 | 0 | 0 | |
04/06/2007 |
12.23
|
29,600 | 12.66 | 12.66 | 11.44 | 0 | 0 | 0 | |
01/06/2007 |
12.66
|
45,200 | 13.09 | 13.21 | 12.57 | 0 | 0 | 0 | |
31/05/2007 |
13.09
|
35,600 | 13.29 | 13.37 | 13.09 | 0 | 0 | 0 | |
30/05/2007 |
13.29
|
28,300 | 13.50 | 13.50 | 13.09 | 0 | 0 | 0 | |
29/05/2007 |
13.50
|
37,400 | 13.84 | 14.17 | 13.33 | 0 | 0 | 0 | |
28/05/2007 |
13.84
|
64,300 | 13.33 | 14.17 | 13.60 | 0 | 0 | 0 | |
25/05/2007 |
13.33
|
41,100 | 12.91 | 13.74 | 12.23 | 0 | 0 | 0 | |
24/05/2007 |
12.91
|
33,300 | 13.41 | 13.50 | 12.66 | 0 | 0 | 0 | |
23/05/2007 |
13.41
|
63,700 | 13.08 | 14.21 | 13.33 | 0 | 0 | 0 | |
22/05/2007 |
13.08
|
47,300 | 12.15 | 13.25 | 12.22 | 0 | 0 | 0 | |
21/05/2007 |
12.15
|
33,400 | 11.73 | 12.23 | 11.81 | 0 | 0 | 0 | |
18/05/2007 |
11.73
|
26,200 | 11.60 | 11.81 | 11.64 | 0 | 0 | 0 | |
17/05/2007 |
11.60
|
30,200 | 11.24 | 11.60 | 10.88 | 0 | 0 | 0 | |
16/05/2007 |
11.24
|
35,200 | 11.56 | 11.56 | 10.97 | 0 | 0 | 0 | |
15/05/2007 |
11.56
|
44,500 | 11.64 | 12.23 | 11.45 | 0 | 0 | 0 | |
14/05/2007 |
11.64
|
46,200 | 11.09 | 11.73 | 11.05 | 0 | 0 | 0 | |
11/05/2007 |
11.09
|
53,900 | 10.10 | 11.09 | 10.12 | 0 | 0 | 0 | |
10/05/2007 |
10.10
|
18,700 | 10.12 | 10.25 | 9.70 | 0 | 0 | 0 | |
09/05/2007 |
10.12
|
12,500 | 10.46 | 10.59 | 10.12 | 0 | 0 | 0 | |
08/05/2007 |
10.46
|
14,900 | 10.12 | 10.63 | 10.29 | 0 | 0 | 0 | |
07/05/2007 |
10.12
|
15,700 | 9.53 | 10.12 | 9.96 | 0 | 0 | 0 | |
04/05/2007 |
9.53
|
2,400 | 9.62 | 9.62 | 9.28 | 0 | 0 | 0 | |
03/05/2007 |
9.62
|
7,800 | 9.53 | 10.55 | 9.62 | 0 | 0 | 0 | |
02/05/2007 |
9.53
|
16,100 | 8.94 | 9.78 | 9.45 | 0 | 0 | 0 | |
25/04/2007 |
8.94
|
2,700 | 8.69 | 9.03 | 8.44 | 0 | 0 | 0 | |
24/04/2007 |
8.69
|
2,700 | 8.94 | 8.94 | 8.52 | 0 | 0 | 0 | |
23/04/2007 |
8.94
|
7,100 | 9.28 | 9.28 | 8.86 | 0 | 0 | 0 | |
20/04/2007 |
9.28
|
2,500 | 9.28 | 9.45 | 9.04 | 0 | 0 | 0 | |
19/04/2007 |
9.28
|
3,300 | 9.98 | 9.98 | 9.03 | 0 | 0 | 0 | |
18/04/2007 |
9.98
|
8,100 | 8.90 | 9.98 | 9.70 | 0 | 0 | 0 | |
17/04/2007 |
8.90
|
11,300 | 9.28 | 9.28 | 8.86 | 0 | 0 | 0 | |
16/04/2007 |
9.28
|
10,400 | 10.04 | 10.04 | 9.03 | 0 | 0 | 0 | |
13/04/2007 |
10.04
|
10,500 | 9.79 | 10.12 | 9.91 | 0 | 0 | 0 | |
12/04/2007 |
9.79
|
8,000 | 10.38 | 10.46 | 9.79 | 0 | 0 | 0 | |
11/04/2007 |
10.38
|
2,800 | 10.63 | 10.63 | 10.38 | 0 | 0 | 0 | |
10/04/2007 |
10.63
|
20,400 | 10.38 | 11.05 | 10.55 | 0 | 0 | 0 | |
09/04/2007 |
10.38
|
9,600 | 10.29 | 10.54 | 10.29 | 0 | 0 | 0 | |
06/04/2007 |
10.29
|
15,500 | 10.21 | 10.59 | 10.04 | 0 | 0 | 0 | |
05/04/2007 |
10.21
|
11,500 | 10.17 | 10.97 | 10.14 | 0 | 0 | 0 | |
04/04/2007 |
10.17
|
8,700 | 10.71 | 10.97 | 10.12 | 0 | 0 | 0 | |
03/04/2007 |
10.71
|
2,200 | 10.88 | 10.88 | 10.71 | 0 | 0 | 0 | |
02/04/2007 |
10.88
|
4,900 | 10.55 | 10.88 | 10.63 | 0 | 0 | 0 | |
30/03/2007 |
10.55
|
26,300 | 11.22 | 11.98 | 10.46 | 0 | 0 | 0 | |
29/03/2007 |
11.22
|
12,600 | 11.21 | 11.39 | 11.22 | 0 | 0 | 0 | |
28/03/2007 |
11.21
|
12,700 | 9.96 | 11.21 | 9.19 | 0 | 0 | 0 | |
27/03/2007 |
9.96
|
2,300 | 10.80 | 10.97 | 9.96 | 0 | 0 | 0 | |
26/03/2007 |
10.80
|
12,300 | 11.31 | 11.90 | 10.55 | 0 | 0 | 0 | |
23/03/2007 |
11.31
|
24,800 | 11.80 | 11.80 | 11.14 | 0 | 0 | 0 | |
22/03/2007 |
11.80
|
14,400 | 11.98 | 12.23 | 11.64 | 0 | 0 | 0 | |
21/03/2007 |
11.98
|
6,300 | 12.57 | 12.57 | 11.98 | 0 | 0 | 0 | |
20/03/2007 |
12.57
|
28,500 | 12.49 | 13.63 | 12.23 | 0 | 0 | 0 | |
19/03/2007 |
12.49
|
48,400 | 12.06 | 12.66 | 12.12 | 0 | 0 | 0 | |
16/03/2007 |
12.06
|
32,300 | 11.05 | 12.06 | 11.39 | 0 | 0 | 0 | |
15/03/2007 |
11.05
|
28,200 | 12.22 | 12.22 | 11.05 | 0 | 0 | 0 | |
14/03/2007 |
12.22
|
32,200 | 12.22 | 13.27 | 10.97 | 0 | 0 | 0 | |
13/03/2007 |
12.22
|
45,600 | 11.73 | 12.78 | 11.81 | 0 | 0 | 0 | |
12/03/2007 |
11.73
|
28,100 | 10.71 | 11.88 | 11.47 | 0 | 0 | 0 | |
09/03/2007 |
10.71
|
24,100 | 10.80 | 10.97 | 10.63 | 0 | 0 | 0 | |
08/03/2007 |
10.80
|
21,300 | 10.46 | 10.93 | 10.55 | 0 | 0 | 0 | |
07/03/2007 |
10.46
|
6,600 | 10.96 | 10.98 | 10.46 | 0 | 0 | 0 | |
06/03/2007 |
10.96
|
24,600 | 10.88 | 11.05 | 10.88 | 0 | 0 | 0 | |
05/03/2007 |
10.88
|
16,800 | 10.55 | 10.97 | 10.80 | 0 | 0 | 0 | |
02/03/2007 |
10.55
|
10,200 | 10.96 | 10.97 | 10.55 | 0 | 0 | 0 | |
01/03/2007 |
10.96
|
20,700 | 10.97 | 11.22 | 10.63 | 0 | 0 | 0 | |
28/02/2007 |
10.97
|
34,100 | 10.97 | 11.39 | 10.80 | 0 | 0 | 0 | |
27/02/2007 |
10.97
|
35,100 | 11.01 | 12.05 | 10.97 | 0 | 0 | 0 | |
26/02/2007 |
11.01
|
15,400 | 10.63 | 11.01 | 10.29 | 0 | 0 | 0 | |
15/02/2007 |
10.63
|
21,300 | 10.04 | 10.63 | 10.12 | 0 | 0 | 0 | |
14/02/2007 |
10.04
|
7,600 | 9.66 | 10.12 | 9.70 | 0 | 0 | 0 | |
13/02/2007 |
9.66
|
3,900 | 9.20 | 9.70 | 9.20 | 0 | 0 | 0 | |
12/02/2007 |
9.20
|
4,600 | 8.90 | 9.28 | 9.09 | 0 | 0 | 0 | |
09/02/2007 |
8.90
|
17,800 | 9.28 | 9.28 | 8.90 | 0 | 0 | 0 | |
08/02/2007 |
9.28
|
42,300 | 9.70 | 9.70 | 9.03 | 0 | 0 | 0 | |
07/02/2007 |
9.70
|
23,100 | 9.20 | 9.70 | 8.86 | 0 | 0 | 0 | |
06/02/2007 |
9.20
|
14,900 | 9.61 | 9.62 | 8.94 | 0 | 0 | 0 | |
05/02/2007 |
9.61
|
4,900 | 10.01 | 10.01 | 9.61 | 0 | 0 | 0 | |
02/02/2007 |
10.01
|
35,100 | 9.79 | 10.04 | 9.28 | 0 | 0 | 0 | |
01/02/2007 |
9.79
|
5,500 | 10.14 | 10.46 | 9.79 | 0 | 0 | 0 | |
31/01/2007 |
10.14
|
33,600 | 10.12 | 10.38 | 10.12 | 0 | 0 | 0 | |
30/01/2007 |
10.12
|
56,600 | 9.11 | 10.21 | 9.79 | 0 | 0 | 0 | |
29/01/2007 |
9.11
|
46,500 | 8.94 | 9.87 | 9.11 | 0 | 0 | 0 | |
26/01/2007 |
8.94
|
40,400 | 8.94 | 9.79 | 8.93 | 0 | 0 | 0 | |
25/01/2007 |
8.94
|
18,300 | 9.45 | 9.45 | 8.86 | 0 | 0 | 0 | |
24/01/2007 |
9.45
|
1,400 | 8.86 | 9.70 | 9.45 | 0 | 0 | 0 | |
23/01/2007 |
8.86
|
44,000 | 9.11 | 10.04 | 8.86 | 0 | 0 | 0 | |
22/01/2007 |
9.11
|
23,600 | 9.96 | 10.55 | 9.11 | 0 | 0 | 0 | |
19/01/2007 |
9.96
|
56,000 | 10.12 | 10.23 | 9.96 | 0 | 0 | 0 | |
18/01/2007 |
10.12
|
35,600 | 9.32 | 10.12 | 8.43 | 0 | 0 | 0 | |
17/01/2007 |
9.32
|
13,800 | 9.79 | 10.38 | 9.32 | 0 | 0 | 0 | |
16/01/2007 |
9.79
|
27,200 | 10.12 | 11.31 | 9.36 | 0 | 0 | 0 | |
15/01/2007 |
10.12
|
58,500 | 9.56 | 10.51 | 9.87 | 0 | 0 | 0 | |
12/01/2007 |
9.56
|
57,900 | 8.86 | 9.56 | 9.56 | 0 | 0 | 0 | |
11/01/2007 |
8.86
|
16,300 | 8.44 | 9.17 | 8.44 | 0 | 0 | 0 | |
10/01/2007 |
8.44
|
19,900 | 8.01 | 8.44 | 8.27 | 0 | 0 | 0 | |
09/01/2007 |
8.01
|
33,800 | 7.42 | 8.01 | 7.59 | 0 | 0 | 0 | |
08/01/2007 |
7.42
|
20,900 | 7.41 | 8.01 | 6.76 | 0 | 0 | 0 | |
05/01/2007 |
7.41
|
36,000 | 6.79 | 7.41 | 7.41 | 0 | 0 | 0 | |
04/01/2007 |
6.79
|
30,400 | 6.25 | 6.79 | 6.66 | 0 | 0 | 0 |