Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 165,600 | 28,000 | 0.5 |
16.70
17.65
17
|
2 tháng
(2024-07-22) |
0.60 | 3.66% | 297,900 | 73,500 | 1.2 |
16
17.65
17
|
3 tháng
(2024-06-24) |
1.10 | 6.92% | 492,300 | 73,200 | 1.2 |
15.90
17.65
17
|
6 tháng
(2024-03-25) |
3.25 | 23.64% | 964,100 | 73,856 | 1.2 |
13.75
17.65
17
|
12 tháng
(2023-09-26) |
4.60 | 37.14% | 2,290,800 | 35,381 | 0.7 |
10.76
17.65
17
|
24 tháng
(2022-10-03) |
4.13 | 32.05% | 2,873,000 | 33,855 | 0.7 |
9.01
17.65
17
|
36 tháng
(2021-10-06) |
3.71 | 27.92% | 3,416,700 | 11,482 | -5.8 |
9.01
21.93
17
|
60 tháng
(2019-10-17) |
9.03 | 113.20% | 4,777,461 | -29,105 | -6.3 |
5.82
21.93
17
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/09/2006 |
6.79
|
24,650 | 6.64 | 6.83 | 6.76 | 5,000 | 7,180 | 0 | |
31/08/2006 |
6.64
|
8,700 | 6.76 | 6.76 | 6.64 | 80 | 0 | 0 | |
30/08/2006 |
6.76
|
38,240 | 6.76 | 6.76 | 6.68 | 0 | 11,000 | 0 | |
29/08/2006 |
6.76
|
13,680 | 6.72 | 6.79 | 6.72 | 0 | 0 | 0 | |
28/08/2006 |
6.72
|
7,280 | 6.64 | 6.72 | 6.68 | 0 | 0 | 0 | |
25/08/2006 |
6.64
|
12,060 | 6.57 | 6.64 | 6.64 | 0 | 0 | 0 | |
24/08/2006 |
6.57
|
22,720 | 6.53 | 6.57 | 6.53 | 0 | 0 | 0 | |
23/08/2006 |
6.53
|
12,280 | 6.45 | 6.53 | 6.30 | 0 | 0 | 0 | |
22/08/2006 |
6.45
|
13,630 | 6.64 | 6.64 | 6.45 | 1,000 | 0 | 0 | |
21/08/2006 |
6.64
|
19,270 | 6.72 | 6.72 | 6.64 | 0 | 0 | 0 | |
18/08/2006 |
6.72
|
23,360 | 6.95 | 6.95 | 6.72 | 1,100 | 11,000 | 0 | |
17/08/2006 |
6.95
|
17,330 | 7.02 | 7.06 | 6.95 | 0 | 0 | 0 | |
16/08/2006 |
7.02
|
21,910 | 6.79 | 7.02 | 6.79 | 400 | 4,000 | 0 | |
15/08/2006 |
6.79
|
17,100 | 6.79 | 7.06 | 6.79 | 500 | 3,400 | 0 | |
14/08/2006 |
6.79
|
18,210 | 6.49 | 6.79 | 6.79 | 0 | 200 | 0 | |
11/08/2006: Quyền mua cổ phiếu: 4/1 Giá: 10 (Volume + 25%, Ratio=0.25) | |||||||||
11/08/2006 |
6.49
|
29,920 | 6.22 | 6.53 | 6.49 | 2,000 | 0 | 0 | |
10/08/2006 |
6.22
|
22,710 | 6.22 | 6.29 | 6.22 | 300 | 0 | 0 | |
09/08/2006 |
6.22
|
29,230 | 5.98 | 6.22 | 6.16 | 8,000 | 0 | 0 | |
08/08/2006 |
5.98
|
11,220 | 6.09 | 6.09 | 5.84 | 1,000 | 0 | 0 | |
07/08/2006 |
6.09
|
21,310 | 6.09 | 6.09 | 6.09 | 400 | 0 | 0 | |
04/08/2006 |
6.09
|
15,420 | 5.81 | 6.09 | 6.05 | 1,200 | 200 | 0 | |
03/08/2006 |
5.81
|
13,960 | 5.60 | 5.81 | 5.60 | 0 | 0 | 0 | |
02/08/2006 |
5.60
|
20,970 | 5.53 | 5.60 | 5.53 | 0 | 0 | 0 | |
01/08/2006 |
5.53
|
12,810 | 5.81 | 5.81 | 5.53 | 200 | 0 | 0 | |
31/07/2006 |
5.81
|
12,830 | 6.05 | 6.05 | 5.81 | 0 | 0 | 0 | |
28/07/2006 |
6.05
|
68,940 | 6.05 | 6.05 | 5.95 | 0 | 3,000 | 0 | |
27/07/2006 |
6.05
|
52,510 | 6.22 | 6.22 | 6.05 | 0 | 0 | 0 | |
26/07/2006 |
6.22
|
81,110 | 6.36 | 6.36 | 6.05 | 300 | 0 | 0 | |
25/07/2006 |
6.36
|
14,770 | 6.67 | 6.67 | 6.36 | 100 | 0 | 0 | |
24/07/2006 |
6.67
|
15,480 | 7.02 | 7.02 | 6.67 | 200 | 0 | 0 | |
21/07/2006 |
7.02
|
14,220 | 7.26 | 7.26 | 7.02 | 200 | 0 | 0 | |
20/07/2006 |
7.26
|
26,470 | 7.09 | 7.26 | 6.81 | 300 | 0 | 0 | |
19/07/2006 |
7.09
|
19,370 | 7.43 | 7.43 | 7.09 | 200 | 5,820 | 0 | |
18/07/2006 |
7.43
|
12,660 | 7.61 | 7.61 | 7.43 | 0 | 0 | 0 | |
17/07/2006 |
7.61
|
3,820 | 7.75 | 7.75 | 7.61 | 0 | 0 | 0 | |
14/07/2006 |
7.75
|
6,230 | 7.78 | 7.78 | 7.64 | 0 | 0 | 0 | |
13/07/2006 |
7.78
|
13,230 | 7.85 | 7.85 | 7.78 | 0 | 0 | 0 | |
12/07/2006 |
7.85
|
11,760 | 7.78 | 7.88 | 7.78 | 3,700 | 0 | 0 | |
11/07/2006 |
7.78
|
17,660 | 7.78 | 7.78 | 7.78 | 300 | 1,000 | 0 | |
10/07/2006 |
7.78
|
27,210 | 7.81 | 7.81 | 7.75 | 0 | 3,500 | 0 | |
07/07/2006 |
7.81
|
15,740 | 7.85 | 7.85 | 7.81 | 200 | 0 | 0 | |
06/07/2006 |
7.85
|
12,560 | 7.78 | 7.85 | 7.78 | 0 | 8,510 | 0 | |
05/07/2006 |
7.78
|
30,950 | 7.78 | 7.88 | 7.78 | 0 | 8,510 | 0 | |
04/07/2006 |
7.78
|
10,160 | 7.85 | 7.85 | 7.78 | 0 | 0 | 0 | |
03/07/2006 |
7.85
|
2,870 | 8.02 | 8.02 | 7.85 | 970 | 0 | 0 | |
30/06/2006 |
8.02
|
9,680 | 8.02 | 8.06 | 8.02 | 0 | 0 | 0 | |
29/06/2006 |
8.02
|
7,090 | 7.95 | 8.02 | 7.95 | 0 | 0 | 0 | |
28/06/2006 |
7.95
|
31,120 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 | |
27/06/2006 |
7.95
|
8,640 | 7.95 | 7.95 | 7.88 | 0 | 0 | 0 | |
26/06/2006 |
7.95
|
13,450 | 7.95 | 7.95 | 7.78 | 0 | 0 | 0 | |
23/06/2006 |
7.95
|
16,310 | 8.16 | 8.37 | 7.95 | 0 | 0 | 0 | |
22/06/2006 |
8.16
|
4,000 | 7.78 | 8.16 | 8.16 | 0 | 0 | 0 | |
21/06/2006 |
7.78
|
53,300 | 7.95 | 7.95 | 7.78 | 0 | 0 | 0 | |
20/06/2006 |
7.95
|
21,890 | 8.13 | 8.16 | 7.95 | 0 | 0 | 0 | |
19/06/2006 |
8.13
|
27,810 | 8.16 | 8.16 | 8.06 | 0 | 0 | 0 | |
16/06/2006 |
8.16
|
31,280 | 8.33 | 8.33 | 8.16 | 0 | 0 | 0 | |
15/06/2006 |
8.33
|
9,570 | 8.51 | 8.51 | 8.33 | 0 | 0 | 0 | |
14/06/2006 |
8.51
|
19,390 | 8.44 | 8.51 | 8.44 | 0 | 0 | 0 | |
13/06/2006 |
8.44
|
29,670 | 8.58 | 8.58 | 8.30 | 0 | 0 | 0 | |
12/06/2006 |
8.58
|
8,800 | 8.64 | 8.64 | 8.58 | 0 | 0 | 0 | |
09/06/2006 |
8.64
|
24,290 | 8.64 | 8.64 | 8.64 | 0 | 0 | 0 | |
08/06/2006 |
8.64
|
8,080 | 8.54 | 8.64 | 8.64 | 0 | 0 | 0 | |
07/06/2006 |
8.54
|
21,600 | 8.96 | 8.96 | 8.54 | 0 | 0 | 0 | |
06/06/2006 |
8.96
|
27,040 | 8.78 | 9.09 | 8.96 | 0 | 0 | 0 | |
05/06/2006 |
8.78
|
28,440 | 8.37 | 8.78 | 8.71 | 0 | 0 | 0 | |
02/06/2006 |
8.37
|
22,820 | 8.13 | 8.37 | 8.13 | 0 | 0 | 0 | |
01/06/2006 |
8.13
|
21,790 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
31/05/2006 |
8.13
|
41,490 | 8.20 | 8.20 | 8.13 | 0 | 0 | 0 | |
30/05/2006 |
8.20
|
39,130 | 8.47 | 8.47 | 8.20 | 0 | 0 | 0 | |
29/05/2006 |
8.47
|
19,990 | 8.64 | 8.64 | 8.44 | 0 | 0 | 0 | |
26/05/2006 |
8.64
|
18,610 | 8.89 | 8.89 | 8.64 | 0 | 0 | 0 | |
25/05/2006 |
8.89
|
34,930 | 9.34 | 9.34 | 8.89 | 0 | 0 | 0 | |
24/05/2006 |
9.34
|
37,010 | 8.99 | 9.34 | 8.64 | 0 | 0 | 0 | |
23/05/2006 |
8.99
|
69,870 | 8.85 | 8.99 | 8.99 | 0 | 0 | 0 | |
22/05/2006 |
8.85
|
52,340 | 8.99 | 8.99 | 8.85 | 0 | 0 | 0 | |
19/05/2006 |
8.99
|
56,500 | 8.92 | 8.99 | 8.92 | 0 | 0 | 0 | |
18/05/2006 |
8.92
|
74,830 | 8.92 | 8.99 | 8.92 | 0 | 0 | 0 | |
17/05/2006 |
8.92
|
42,350 | 8.51 | 8.92 | 8.92 | 0 | 0 | 0 | |
16/05/2006 |
8.51
|
200,180 | 8.92 | 9.34 | 8.51 | 0 | 0 | 0 | |
15/05/2006 |
8.92
|
33,510 | 8.51 | 8.92 | 8.92 | 0 | 0 | 0 | |
12/05/2006 |
8.51
|
82,330 | 8.13 | 8.51 | 8.51 | 0 | 0 | 0 | |
11/05/2006 |
8.13
|
94,440 | 8.54 | 8.54 | 8.13 | 0 | 0 | 0 | |
10/05/2006 |
8.54
|
38,090 | 8.99 | 8.99 | 8.54 | 0 | 0 | 0 | |
09/05/2006 |
8.99
|
2,720 | 9.44 | 9.44 | 8.99 | 0 | 0 | 0 | |
08/05/2006 |
9.44
|
2,060 | 9.92 | 9.92 | 9.44 | 0 | 0 | 0 | |
05/05/2006 |
9.92
|
29,680 | 10.44 | 10.44 | 9.92 | 0 | 0 | 0 | |
04/05/2006 |
10.44
|
36,960 | 10.96 | 10.96 | 10.44 | 0 | 0 | 0 | |
03/05/2006 |
10.96
|
14,100 | 11.51 | 11.51 | 10.96 | 0 | 0 | 0 | |
28/04/2006 |
11.51
|
21,630 | 12.10 | 12.10 | 11.51 | 0 | 0 | 0 | |
27/04/2006 |
12.10
|
59,020 | 12.73 | 12.73 | 12.10 | 0 | 0 | 0 | |
26/04/2006 |
12.73
|
315,080 | 13.38 | 13.38 | 12.73 | 0 | 0 | 0 | |
25/04/2006 |
13.38
|
114,070 | 12.76 | 13.38 | 13.38 | 0 | 0 | 0 | |
24/04/2006 |
12.76
|
172,910 | 12.17 | 12.76 | 12.45 | 0 | 0 | 0 | |
21/04/2006 |
12.17
|
221,440 | 12.17 | 12.76 | 12.17 | 0 | 0 | 0 | |
20/04/2006 |
12.17
|
63,020 | 11.62 | 12.17 | 12.17 | 0 | 0 | 0 | |
19/04/2006 |
11.62
|
33,740 | 11.07 | 11.62 | 11.62 | 0 | 0 | 0 | |
18/04/2006 |
11.07
|
11,690 | 10.55 | 11.07 | 11.07 | 0 | 0 | 0 | |
17/04/2006 |
10.55
|
26,910 | 10.06 | 10.55 | 10.55 | 0 | 0 | 0 | |
14/04/2006 |
10.06
|
33,290 | 9.61 | 10.06 | 10.06 | 0 | 0 | 0 | |
13/04/2006 |
9.61
|
60,200 | 9.16 | 9.61 | 9.61 | 0 | 0 | 0 |