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) |
-2.90 | -18.59% | 300 | 0 | 0 |
12.70
15.60
12.70
|
2 tháng
(2024-07-22) |
-1.90 | -13.01% | 1,300 | 0 | 0 |
12.70
15.60
12.70
|
3 tháng
(2024-06-20) |
-1 | -7.30% | 7,900 | 0 | 0 |
12.70
15.60
12.70
|
6 tháng
(2024-03-22) |
-0.40 | -3.05% | 11,900 | 0 | 0 |
9.80
15.60
12.70
|
12 tháng
(2023-09-25) |
-5.40 | -29.83% | 35,488 | 0 | 0 |
9.80
19.30
12.70
|
24 tháng
(2022-09-29) |
-12.93 | -50.45% | 220,199 | -12,800 | -0.4 |
9.80
37.78
12.70
|
36 tháng
(2021-10-04) |
3.55 | 38.79% | 584,071 | -40,900 | -1.0 |
8.97
37.78
12.70
|
60 tháng
(2019-10-15) |
5.12 | 67.49% | 937,133 | -32,600 | -1.0 |
6.54
37.78
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/06/2007 |
8.83
|
1,800 | 9.42 | 9.42 | 8.83 | 0 | 0 | 0 | |
27/06/2007 |
9.42
|
1,800 | 9.71 | 9.71 | 9.42 | 0 | 0 | 0 | |
26/06/2007 |
9.71
|
1,200 | 9.91 | 9.91 | 9.71 | 0 | 0 | 0 | |
25/06/2007 |
9.91
|
200 | 9.91 | 9.91 | 9.91 | 0 | 0 | 0 | |
22/06/2007 |
9.91
|
500 | 9.81 | 9.91 | 9.91 | 0 | 0 | 0 | |
21/06/2007 |
9.81
|
2,000 | 10.50 | 10.60 | 9.81 | 0 | 0 | 0 | |
20/06/2007 |
10.50
|
1,100 | 10.40 | 10.50 | 10.40 | 0 | 0 | 0 | |
19/06/2007 |
10.40
|
2,100 | 10.36 | 10.40 | 10.20 | 0 | 0 | 0 | |
18/06/2007 |
10.36
|
2,200 | 10.40 | 10.40 | 10.10 | 0 | 0 | 0 | |
15/06/2007 |
10.40
|
1,400 | 10.40 | 10.60 | 10.40 | 0 | 0 | 0 | |
14/06/2007 |
10.40
|
800 | 11.09 | 11.11 | 10.40 | 0 | 0 | 0 | |
13/06/2007 |
11.09
|
800 | 11.18 | 11.18 | 11.09 | 0 | 0 | 0 | |
12/06/2007 |
11.18
|
1,600 | 11.58 | 11.58 | 11.09 | 0 | 0 | 0 | |
11/06/2007 |
11.58
|
4,600 | 11.58 | 11.77 | 11.58 | 0 | 0 | 0 | |
08/06/2007 |
11.58
|
3,700 | 11.75 | 12.36 | 11.58 | 0 | 0 | 0 | |
07/06/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
07/06/2007 |
11.75
|
4,700 | 11.05 | 11.77 | 11.38 | 0 | 0 | 0 | |
06/06/2007 |
11.05
|
7,800 | 10.73 | 11.25 | 10.92 | 0 | 0 | 0 | |
05/06/2007 |
10.73
|
4,000 | 11.25 | 11.51 | 10.73 | 0 | 0 | 0 | |
04/06/2007 |
11.25
|
9,400 | 11.77 | 12.17 | 10.67 | 0 | 0 | 0 | |
01/06/2007 |
11.77
|
3,700 | 11.90 | 12.10 | 11.77 | 0 | 0 | 0 | |
31/05/2007 |
11.90
|
8,300 | 12.43 | 12.69 | 11.77 | 0 | 0 | 0 | |
30/05/2007 |
12.43
|
33,900 | 11.97 | 13.00 | 12.17 | 0 | 0 | 0 | |
29/05/2007 |
11.97
|
19,000 | 12.01 | 12.30 | 11.64 | 0 | 0 | 0 | |
28/05/2007 |
12.01
|
17,200 | 11.79 | 12.32 | 11.90 | 0 | 0 | 0 | |
25/05/2007 |
11.79
|
10,800 | 11.29 | 11.84 | 10.16 | 0 | 0 | 0 | |
24/05/2007 |
11.29
|
8,600 | 11.76 | 11.77 | 11.03 | 0 | 0 | 0 | |
23/05/2007 |
11.76
|
28,000 | 11.76 | 12.92 | 10.73 | 0 | 0 | 0 | |
22/05/2007 |
11.76
|
16,400 | 10.80 | 11.76 | 11.64 | 0 | 0 | 0 | |
21/05/2007 |
10.80
|
5,700 | 10.20 | 10.80 | 10.20 | 0 | 0 | 0 | |
18/05/2007 |
10.20
|
5,500 | 9.35 | 10.20 | 9.17 | 0 | 0 | 0 | |
17/05/2007 |
9.35
|
2,100 | 9.16 | 9.61 | 9.35 | 0 | 0 | 0 | |
16/05/2007 |
9.16
|
700 | 9.48 | 9.55 | 9.16 | 0 | 0 | 0 | |
15/05/2007 |
9.48
|
3,500 | 9.68 | 9.68 | 9.42 | 0 | 0 | 0 | |
14/05/2007 |
9.68
|
1,500 | 9.48 | 9.68 | 9.55 | 0 | 0 | 0 | |
11/05/2007 |
9.48
|
3,200 | 9.63 | 9.63 | 9.16 | 0 | 0 | 0 | |
10/05/2007 |
9.63
|
0 | 9.60 | 9.63 | 9.63 | 0 | 0 | 0 | |
09/05/2007 |
9.60
|
8,700 | 9.65 | 9.68 | 9.55 | 0 | 0 | 0 | |
08/05/2007 |
9.65
|
2,800 | 9.42 | 9.65 | 9.55 | 0 | 0 | 0 | |
07/05/2007 |
9.42
|
2,700 | 9.35 | 9.60 | 9.42 | 0 | 0 | 0 | |
04/05/2007 |
9.35
|
2,100 | 9.29 | 9.55 | 9.35 | 0 | 0 | 0 | |
03/05/2007 |
9.29
|
1,100 | 9.52 | 9.81 | 9.29 | 0 | 0 | 0 | |
02/05/2007 |
9.52
|
700 | 9.55 | 9.81 | 9.52 | 0 | 0 | 0 | |
25/04/2007 |
9.55
|
10,500 | 9.16 | 9.55 | 9.26 | 0 | 0 | 0 | |
24/04/2007 |
9.16
|
3,100 | 8.89 | 9.16 | 8.15 | 0 | 0 | 0 | |
23/04/2007 |
8.89
|
6,700 | 9.16 | 9.68 | 8.89 | 0 | 0 | 0 | |
20/04/2007 |
9.16
|
2,900 | 9.42 | 9.42 | 9.03 | 0 | 0 | 0 | |
19/04/2007 |
9.42
|
400 | 9.55 | 9.55 | 9.22 | 0 | 0 | 0 | |
18/04/2007 |
9.55
|
4,100 | 8.76 | 9.55 | 8.72 | 0 | 0 | 0 | |
17/04/2007 |
8.76
|
2,200 | 8.49 | 8.76 | 8.63 | 0 | 0 | 0 | |
16/04/2007 |
8.49
|
2,500 | 9.47 | 9.47 | 8.49 | 0 | 0 | 0 | |
13/04/2007 |
9.47
|
2,900 | 9.16 | 9.48 | 9.29 | 0 | 0 | 0 | |
12/04/2007 |
9.16
|
2,500 | 9.42 | 9.55 | 9.16 | 0 | 0 | 0 | |
11/04/2007 |
9.42
|
1,300 | 9.16 | 9.55 | 9.42 | 0 | 0 | 0 | |
10/04/2007 |
9.16
|
4,200 | 9.29 | 9.29 | 9.16 | 0 | 0 | 0 | |
09/04/2007 |
9.29
|
1,200 | 9.46 | 9.46 | 9.18 | 0 | 0 | 0 | |
06/04/2007 |
9.46
|
2,700 | 9.42 | 9.55 | 9.03 | 0 | 0 | 0 | |
05/04/2007 |
9.42
|
2,400 | 9.42 | 9.42 | 9.16 | 0 | 0 | 0 | |
04/04/2007 |
9.42
|
5,900 | 10.05 | 10.05 | 9.18 | 0 | 0 | 0 | |
03/04/2007 |
10.05
|
800 | 9.94 | 10.06 | 10.05 | 0 | 0 | 0 | |
02/04/2007 |
9.94
|
5,600 | 10.90 | 10.90 | 9.90 | 0 | 0 | 0 | |
30/03/2007 |
10.90
|
2,500 | 10.79 | 11.12 | 10.86 | 0 | 0 | 0 | |
29/03/2007 |
10.79
|
10,500 | 10.75 | 11.16 | 10.20 | 0 | 0 | 0 | |
28/03/2007 |
10.75
|
6,100 | 9.77 | 10.75 | 8.82 | 0 | 0 | 0 | |
27/03/2007 |
9.77
|
3,600 | 10.88 | 10.88 | 9.77 | 0 | 0 | 0 | |
26/03/2007 |
10.88
|
6,800 | 11.31 | 11.77 | 10.50 | 0 | 0 | 0 | |
23/03/2007 |
11.31
|
14,100 | 11.51 | 12.07 | 10.73 | 0 | 0 | 0 | |
22/03/2007 |
11.51
|
11,400 | 11.89 | 13.07 | 11.25 | 0 | 0 | 0 | |
21/03/2007 |
11.89
|
43,900 | 10.82 | 11.89 | 11.84 | 0 | 0 | 0 | |
20/03/2007 |
10.82
|
13,400 | 9.84 | 10.82 | 10.82 | 0 | 0 | 0 | |
19/03/2007 |
9.84
|
2,100 | 9.16 | 9.84 | 9.84 | 0 | 0 | 0 | |
16/03/2007 |
9.16
|
1,500 | 8.78 | 9.16 | 8.84 | 0 | 0 | 0 | |
15/03/2007 |
8.78
|
4,800 | 9.75 | 9.75 | 8.78 | 0 | 0 | 0 | |
14/03/2007 |
9.75
|
4,300 | 10.60 | 10.60 | 9.75 | 0 | 0 | 0 | |
13/03/2007 |
10.60
|
3,100 | 11.38 | 11.38 | 10.60 | 0 | 0 | 0 | |
12/03/2007 |
11.38
|
15,200 | 11.25 | 12.23 | 11.12 | 0 | 0 | 0 | |
09/03/2007 |
11.25
|
27,800 | 10.62 | 11.68 | 11.12 | 0 | 0 | 0 | |
08/03/2007 |
10.62
|
17,400 | 9.67 | 10.62 | 10.62 | 0 | 0 | 0 | |
07/03/2007 |
9.67
|
11,700 | 8.79 | 9.67 | 9.67 | 0 | 0 | 0 | |
06/03/2007 |
8.79
|
6,300 | 8.06 | 8.79 | 8.79 | 0 | 0 | 0 | |
05/03/2007 |
8.06
|
21,300 | 7.65 | 8.06 | 7.72 | 0 | 0 | 0 | |
02/03/2007 |
7.65
|
21,100 | 7.89 | 7.89 | 7.19 | 0 | 0 | 0 | |
01/03/2007 |
7.89
|
16,000 | 7.72 | 8.37 | 7.59 | 0 | 0 | 0 | |
28/02/2007 |
7.72
|
5,300 | 7.52 | 8.37 | 7.72 | 0 | 0 | 0 | |
27/02/2007 |
7.52
|
11,600 | 7.33 | 8.06 | 7.33 | 0 | 0 | 0 | |
26/02/2007 |
7.33
|
5,500 | 7.33 | 7.93 | 7.26 | 0 | 0 | 0 | |
15/02/2007 |
7.33
|
15,100 | 7.08 | 7.33 | 7.08 | 0 | 0 | 0 | |
14/02/2007 |
7.08
|
7,800 | 7.06 | 7.08 | 7.00 | 0 | 0 | 0 | |
13/02/2007 |
7.06
|
3,300 | 7.06 | 7.12 | 6.93 | 0 | 0 | 0 | |
12/02/2007 |
7.06
|
1,600 | 6.80 | 7.48 | 6.93 | 0 | 0 | 0 | |
09/02/2007 |
6.80
|
3,400 | 6.93 | 7.06 | 6.80 | 0 | 0 | 0 | |
08/02/2007 |
6.93
|
1,600 | 6.87 | 6.93 | 6.93 | 0 | 0 | 0 | |
07/02/2007 |
6.87
|
4,800 | 7.19 | 7.19 | 6.80 | 0 | 0 | 0 | |
06/02/2007 |
7.19
|
3,100 | 7.46 | 7.46 | 7.19 | 0 | 0 | 0 | |
05/02/2007 |
7.46
|
6,700 | 7.46 | 7.64 | 7.46 | 0 | 0 | 0 | |
02/02/2007 |
7.46
|
18,900 | 7.52 | 7.70 | 7.46 | 0 | 0 | 0 | |
01/02/2007 |
7.52
|
22,000 | 7.27 | 7.91 | 7.31 | 0 | 0 | 0 | |
31/01/2007 |
7.27
|
31,300 | 6.62 | 7.27 | 6.67 | 0 | 0 | 0 | |
30/01/2007 |
6.62
|
8,300 | 6.34 | 6.62 | 6.54 | 0 | 0 | 0 | |
29/01/2007 |
6.34
|
3,200 | 5.76 | 6.34 | 5.49 | 0 | 0 | 0 | |
26/01/2007 |
5.76
|
6,500 | 6.34 | 6.34 | 5.66 | 0 | 0 | 0 |