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) |
-5.40 | -34.39% | 2,300 | 0 | 0 |
10.30
17.20
10.30
|
2 tháng
(2024-07-22) |
-0.90 | -8.04% | 6,500 | 0 | 0 |
10.30
17.20
10.30
|
3 tháng
(2024-06-20) |
-3.70 | -26.43% | 15,100 | 0 | 0 |
10.10
17.20
10.30
|
6 tháng
(2024-03-22) |
-3.80 | -26.95% | 19,500 | 0 | 0 |
10.10
17.20
10.30
|
12 tháng
(2023-09-25) |
0.11 | 1.04% | 24,300 | 0 | 0 |
10.10
17.20
10.30
|
24 tháng
(2022-09-29) |
-1.95 | -15.92% | 72,055 | 0 | 0 |
9.34
17.20
10.30
|
36 tháng
(2021-10-04) |
0.46 | 4.63% | 151,958 | 0 | 0 |
7.70
17.84
10.30
|
60 tháng
(2019-10-15) |
3.26 | 46.30% | 364,584 | 0 | 0 |
5.62
17.84
10.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/06/2007 |
11.08
|
0 | 11.08 | 11.08 | 11.08 | 0 | 0 | 0 | |
27/06/2007 |
11.08
|
1,000 | 11.46 | 11.46 | 11.08 | 0 | 0 | 0 | |
26/06/2007 |
11.46
|
0 | 11.43 | 11.46 | 11.46 | 0 | 0 | 0 | |
25/06/2007 |
11.43
|
700 | 11.22 | 11.58 | 11.43 | 0 | 0 | 0 | |
22/06/2007 |
11.22
|
3,400 | 10.34 | 11.37 | 11.19 | 0 | 0 | 0 | |
21/06/2007 |
10.34
|
100 | 11.28 | 11.28 | 10.34 | 0 | 0 | 0 | |
20/06/2007 |
11.28
|
0 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 | |
19/06/2007 |
11.28
|
0 | 11.22 | 11.28 | 11.28 | 0 | 0 | 0 | |
18/06/2007 |
11.22
|
2,500 | 11.81 | 12.94 | 11.22 | 0 | 0 | 0 | |
15/06/2007 |
11.81
|
900 | 11.58 | 11.81 | 11.76 | 0 | 0 | 0 | |
14/06/2007 |
11.58
|
200 | 11.40 | 11.81 | 11.58 | 0 | 0 | 0 | |
13/06/2007 |
11.40
|
2,800 | 11.84 | 11.84 | 11.40 | 0 | 0 | 0 | |
12/06/2007 |
11.84
|
3,700 | 11.81 | 11.96 | 11.81 | 0 | 0 | 0 | |
11/06/2007 |
11.81
|
200 | 12.11 | 12.11 | 11.81 | 0 | 0 | 0 | |
08/06/2007 |
12.11
|
5,500 | 12.29 | 12.40 | 12.11 | 0 | 0 | 0 | |
07/06/2007 |
12.29
|
3,000 | 12.11 | 12.40 | 12.11 | 0 | 0 | 0 | |
06/06/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/50 (Volume + 50%, Ratio=0.50) | |||||||||
06/06/2007 |
12.11
|
1,700 | 11.81 | 12.11 | 12.05 | 0 | 0 | 0 | |
05/06/2007 |
11.81
|
7,800 | 12.01 | 12.11 | 11.62 | 0 | 0 | 0 | |
04/06/2007 |
12.01
|
4,900 | 13.47 | 13.47 | 11.66 | 0 | 0 | 0 | |
01/06/2007 |
13.47
|
10,500 | 13.13 | 13.76 | 12.40 | 0 | 0 | 0 | |
31/05/2007 |
13.13
|
12,800 | 13.78 | 13.78 | 12.60 | 0 | 0 | 0 | |
30/05/2007 |
13.78
|
34,900 | 13.68 | 15.04 | 13.00 | 0 | 0 | 0 | |
29/05/2007 |
13.68
|
27,100 | 12.44 | 13.68 | 13.68 | 0 | 0 | 0 | |
28/05/2007 |
12.44
|
6,100 | 11.72 | 12.44 | 12.44 | 0 | 0 | 0 | |
25/05/2007 |
11.72
|
8,400 | 11.32 | 11.81 | 10.44 | 0 | 0 | 0 | |
24/05/2007 |
11.32
|
4,600 | 11.81 | 12.01 | 10.99 | 0 | 0 | 0 | |
23/05/2007 |
11.81
|
14,600 | 11.26 | 12.31 | 11.81 | 0 | 0 | 0 | |
22/05/2007 |
11.26
|
6,300 | 10.44 | 11.26 | 10.85 | 0 | 0 | 0 | |
21/05/2007 |
10.44
|
6,200 | 9.59 | 10.55 | 9.85 | 0 | 0 | 0 | |
18/05/2007 |
9.59
|
2,700 | 9.45 | 9.83 | 9.55 | 0 | 0 | 0 | |
17/05/2007 |
9.45
|
1,100 | 9.25 | 9.45 | 9.45 | 0 | 0 | 0 | |
16/05/2007 |
9.25
|
3,900 | 9.45 | 9.45 | 9.25 | 0 | 0 | 0 | |
15/05/2007 |
9.45
|
2,500 | 9.55 | 9.65 | 9.35 | 0 | 0 | 0 | |
14/05/2007 |
9.55
|
2,700 | 10.04 | 10.04 | 9.45 | 0 | 0 | 0 | |
11/05/2007 |
10.04
|
0 | 10.04 | 10.04 | 10.04 | 0 | 0 | 0 | |
10/05/2007 |
10.04
|
200 | 9.45 | 10.04 | 10.04 | 0 | 0 | 0 | |
09/05/2007 |
9.45
|
5,400 | 9.45 | 9.94 | 9.45 | 0 | 0 | 0 | |
08/05/2007 |
9.45
|
7,500 | 9.75 | 10.24 | 9.45 | 0 | 0 | 0 | |
07/05/2007 |
9.75
|
100 | 8.66 | 9.75 | 9.75 | 0 | 0 | 0 | |
04/05/2007 |
8.66
|
500 | 8.66 | 9.06 | 8.66 | 0 | 0 | 0 | |
03/05/2007 |
8.66
|
500 | 9.55 | 9.55 | 8.66 | 0 | 0 | 0 | |
02/05/2007 |
9.55
|
100 | 9.06 | 9.55 | 9.55 | 0 | 0 | 0 | |
25/04/2007 |
9.06
|
1,300 | 8.78 | 9.08 | 9.06 | 0 | 0 | 0 | |
24/04/2007 |
8.78
|
200 | 7.99 | 8.78 | 8.78 | 0 | 0 | 0 | |
23/04/2007 |
7.99
|
2,000 | 9.57 | 9.57 | 7.99 | 0 | 0 | 0 | |
20/04/2007 |
9.57
|
900 | 9.59 | 9.59 | 8.66 | 0 | 0 | 0 | |
19/04/2007 |
9.59
|
10,000 | 8.72 | 9.59 | 9.25 | 0 | 0 | 0 | |
18/04/2007 |
8.72
|
2,700 | 7.95 | 8.72 | 8.72 | 0 | 0 | 0 | |
17/04/2007 |
7.95
|
2,600 | 8.80 | 8.80 | 7.94 | 0 | 0 | 0 | |
16/04/2007 |
8.80
|
1,600 | 9.85 | 9.85 | 8.80 | 0 | 0 | 0 | |
13/04/2007 |
9.85
|
4,900 | 9.55 | 9.85 | 9.25 | 0 | 0 | 0 | |
12/04/2007 |
9.55
|
100 | 9.85 | 9.85 | 9.55 | 0 | 0 | 0 | |
11/04/2007 |
9.85
|
9,700 | 10.24 | 10.24 | 9.85 | 0 | 0 | 0 | |
10/04/2007 |
10.24
|
2,100 | 10.69 | 10.83 | 10.24 | 0 | 0 | 0 | |
09/04/2007 |
10.69
|
11,800 | 11.03 | 11.28 | 10.69 | 0 | 0 | 0 | |
06/04/2007 |
11.03
|
2,200 | 11.52 | 11.52 | 11.03 | 0 | 0 | 0 | |
05/04/2007 |
11.52
|
4,600 | 11.72 | 11.81 | 11.07 | 0 | 0 | 0 | |
04/04/2007 |
11.72
|
6,000 | 11.22 | 11.72 | 11.42 | 0 | 0 | 0 | |
03/04/2007 |
11.22
|
2,200 | 11.70 | 11.70 | 11.22 | 0 | 0 | 0 | |
02/04/2007 |
11.70
|
1,900 | 12.60 | 12.80 | 11.70 | 0 | 0 | 0 | |
30/03/2007 |
12.60
|
2,100 | 13.39 | 13.57 | 12.60 | 0 | 0 | 0 | |
29/03/2007 |
13.39
|
8,400 | 13.41 | 13.43 | 12.40 | 0 | 0 | 0 | |
28/03/2007 |
13.41
|
5,000 | 13.33 | 13.41 | 12.15 | 0 | 0 | 0 | |
27/03/2007 |
13.33
|
1,600 | 14.87 | 14.87 | 13.33 | 0 | 0 | 0 | |
26/03/2007 |
14.87
|
6,600 | 14.37 | 15.12 | 13.98 | 0 | 0 | 0 | |
23/03/2007 |
14.37
|
5,800 | 15.36 | 15.85 | 14.37 | 0 | 0 | 0 | |
22/03/2007 |
15.36
|
4,500 | 15.75 | 16.34 | 15.36 | 0 | 0 | 0 | |
21/03/2007 |
15.75
|
3,200 | 15.95 | 16.15 | 15.36 | 0 | 0 | 0 | |
20/03/2007 |
15.95
|
15,700 | 15.75 | 16.93 | 15.95 | 0 | 0 | 0 | |
19/03/2007 |
15.75
|
14,600 | 14.73 | 16.03 | 15.36 | 0 | 0 | 0 | |
16/03/2007 |
14.73
|
14,900 | 13.11 | 14.73 | 13.15 | 0 | 0 | 0 | |
15/03/2007 |
13.11
|
5,400 | 14.24 | 14.24 | 13.11 | 0 | 0 | 0 | |
14/03/2007 |
14.24
|
5,400 | 15.56 | 15.56 | 14.24 | 0 | 0 | 0 | |
13/03/2007 |
15.56
|
9,000 | 15.97 | 16.15 | 14.49 | 0 | 0 | 0 | |
12/03/2007 |
15.97
|
22,400 | 15.87 | 17.35 | 15.75 | 0 | 0 | 0 | |
09/03/2007 |
15.87
|
11,300 | 15.46 | 16.15 | 15.36 | 0 | 0 | 0 | |
08/03/2007 |
15.46
|
18,500 | 14.28 | 15.46 | 14.47 | 0 | 0 | 0 | |
07/03/2007 |
14.28
|
14,000 | 13.05 | 14.35 | 13.05 | 0 | 0 | 0 | |
06/03/2007 |
13.05
|
10,800 | 11.87 | 13.05 | 13.05 | 0 | 0 | 0 | |
05/03/2007 |
11.87
|
7,400 | 10.99 | 11.87 | 11.87 | 0 | 0 | 0 | |
02/03/2007 |
10.99
|
16,800 | 10.14 | 10.99 | 10.14 | 0 | 0 | 0 | |
01/03/2007 |
10.14
|
18,900 | 9.65 | 10.14 | 9.92 | 0 | 0 | 0 | |
28/02/2007 |
9.65
|
21,100 | 9.45 | 10.16 | 9.45 | 0 | 0 | 0 | |
27/02/2007 |
9.45
|
9,500 | 9.25 | 9.85 | 9.06 | 0 | 0 | 0 | |
26/02/2007 |
9.25
|
5,800 | 8.57 | 9.27 | 8.86 | 0 | 0 | 0 | |
15/02/2007 |
8.57
|
11,200 | 8.07 | 8.57 | 8.17 | 0 | 0 | 0 | |
14/02/2007 |
8.07
|
2,800 | 7.97 | 8.17 | 7.58 | 0 | 0 | 0 | |
13/02/2007 |
7.97
|
19,200 | 7.88 | 7.97 | 7.68 | 0 | 0 | 0 | |
12/02/2007 |
7.88
|
1,000 | 7.32 | 8.07 | 7.88 | 0 | 0 | 0 | |
09/02/2007 |
7.32
|
7,100 | 7.58 | 7.64 | 7.29 | 0 | 0 | 0 | |
08/02/2007 |
7.58
|
14,900 | 7.48 | 7.92 | 7.48 | 0 | 0 | 0 | |
07/02/2007 |
7.48
|
8,400 | 7.68 | 8.13 | 7.48 | 0 | 0 | 0 | |
06/02/2007 |
7.68
|
10,700 | 7.94 | 8.33 | 7.68 | 0 | 0 | 0 | |
05/02/2007 |
7.94
|
8,900 | 7.88 | 8.47 | 7.78 | 0 | 0 | 0 | |
02/02/2007 |
7.88
|
15,700 | 7.92 | 8.23 | 7.86 | 0 | 0 | 0 | |
01/02/2007 |
7.92
|
4,100 | 8.03 | 8.27 | 7.92 | 0 | 0 | 0 | |
31/01/2007 |
8.03
|
20,100 | 7.31 | 8.03 | 7.88 | 0 | 0 | 0 | |
30/01/2007 |
7.31
|
11,200 | 6.91 | 7.31 | 7.31 | 0 | 0 | 0 | |
29/01/2007 |
6.91
|
13,900 | 6.60 | 6.91 | 6.50 | 0 | 0 | 0 | |
26/01/2007 |
6.60
|
5,800 | 7.07 | 7.07 | 6.60 | 0 | 0 | 0 |