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) |
2.20 | 22.92% | 19,300 | 0 | 0 |
9.60
11.80
11.80
|
2 tháng
(2024-07-22) |
1.86 | 18.71% | 34,500 | -5 | 0 |
9.60
11.80
11.80
|
3 tháng
(2024-06-20) |
2.10 | 21.65% | 46,100 | -105 | -0.0 |
9.26
11.80
11.80
|
6 tháng
(2024-03-22) |
2.90 | 32.58% | 102,100 | -115 | -0.0 |
8.10
11.80
11.80
|
12 tháng
(2023-09-25) |
2.30 | 24.21% | 274,600 | -13,715 | -0.1 |
8.10
11.80
11.80
|
24 tháng
(2022-09-29) |
2.40 | 25.53% | 443,100 | -29,048 | -0.1 |
7.91
11.90
11.80
|
36 tháng
(2021-10-04) |
2.80 | 31.11% | 635,200 | -29,563 | 0.4 |
7.91
15.20
11.80
|
60 tháng
(2019-10-15) |
0.10 | 0.82% | 995,310 | -21,603 | 0.5 |
7.20
15.20
11.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/11/2005 |
6.49
|
7,110 | 6.53 | 6.57 | 6.49 | 0 | 0 | 0 | |
03/11/2005 |
6.53
|
6,360 | 6.57 | 6.57 | 6.45 | 0 | 0 | 0 | |
02/11/2005 |
6.57
|
5,100 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
01/11/2005 |
6.57
|
19,260 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 | |
31/10/2005 |
6.57
|
8,890 | 6.61 | 6.61 | 6.57 | 0 | 0 | 0 | |
28/10/2005 |
6.61
|
16,320 | 6.36 | 6.61 | 6.61 | 0 | 0 | 0 | |
27/10/2005 |
6.36
|
26,490 | 6.45 | 6.45 | 6.36 | 0 | 0 | 0 | |
26/10/2005 |
6.45
|
19,030 | 6.61 | 6.61 | 6.45 | 0 | 0 | 0 | |
25/10/2005 |
6.61
|
13,170 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
24/10/2005 |
6.61
|
14,200 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
21/10/2005 |
6.61
|
14,460 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
20/10/2005 |
6.61
|
5,960 | 6.61 | 6.65 | 6.61 | 0 | 0 | 0 | |
19/10/2005 |
6.61
|
18,220 | 6.61 | 6.61 | 6.53 | 0 | 0 | 0 | |
18/10/2005 |
6.61
|
28,920 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
17/10/2005 |
6.61
|
29,230 | 6.61 | 6.61 | 6.61 | 0 | 0 | 0 | |
14/10/2005 |
6.61
|
17,160 | 6.53 | 6.61 | 6.61 | 0 | 0 | 0 | |
13/10/2005 |
6.53
|
6,690 | 6.45 | 6.53 | 6.53 | 0 | 0 | 0 | |
12/10/2005 |
6.45
|
4,190 | 6.61 | 6.61 | 6.45 | 0 | 0 | 0 | |
11/10/2005 |
6.61
|
18,190 | 6.65 | 6.69 | 6.61 | 0 | 0 | 0 | |
10/10/2005 |
6.65
|
10,910 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
07/10/2005 |
6.65
|
5,250 | 6.57 | 6.65 | 6.57 | 0 | 0 | 0 | |
06/10/2005 |
6.57
|
4,580 | 6.53 | 6.57 | 6.53 | 0 | 0 | 0 | |
05/10/2005 |
6.53
|
7,520 | 6.65 | 6.65 | 6.53 | 0 | 0 | 0 | |
04/10/2005 |
6.65
|
3,290 | 6.77 | 6.77 | 6.65 | 0 | 0 | 0 | |
03/10/2005 |
6.77
|
7,700 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 | |
30/09/2005 |
6.77
|
32,490 | 6.45 | 6.77 | 6.77 | 0 | 0 | 0 | |
29/09/2005 |
6.45
|
7,000 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
28/09/2005 |
6.45
|
19,750 | 6.45 | 6.61 | 6.45 | 0 | 0 | 0 | |
27/09/2005 |
6.45
|
3,070 | 6.57 | 6.57 | 6.45 | 0 | 0 | 0 | |
26/09/2005 |
6.57
|
8,030 | 6.65 | 6.65 | 6.57 | 0 | 0 | 0 | |
23/09/2005 |
6.65
|
10,370 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
22/09/2005 |
6.65
|
7,910 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
21/09/2005 |
6.65
|
19,610 | 6.61 | 6.85 | 6.65 | 0 | 0 | 0 | |
20/09/2005 |
6.61
|
5,860 | 6.32 | 6.61 | 6.61 | 0 | 0 | 0 | |
19/09/2005 |
6.32
|
4,250 | 6.24 | 6.32 | 6.24 | 0 | 0 | 0 | |
16/09/2005 |
6.24
|
4,550 | 6.24 | 6.24 | 6.20 | 0 | 0 | 0 | |
15/09/2005 |
6.24
|
5,460 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
14/09/2005 |
6.24
|
13,360 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 | |
13/09/2005 |
6.24
|
2,410 | 6.24 | 6.32 | 6.24 | 0 | 0 | 0 | |
12/09/2005 |
6.24
|
2,060 | 6.32 | 6.32 | 6.24 | 0 | 0 | 0 | |
09/09/2005 |
6.32
|
7,380 | 6.40 | 6.40 | 6.32 | 0 | 0 | 0 | |
08/09/2005 |
6.40
|
8,670 | 6.36 | 6.40 | 6.40 | 0 | 0 | 0 | |
07/09/2005 |
6.36
|
4,690 | 6.24 | 6.36 | 6.28 | 0 | 0 | 0 | |
06/09/2005 |
6.24
|
14,680 | 6.28 | 6.28 | 6.24 | 0 | 0 | 0 | |
05/09/2005 |
6.28
|
4,720 | 6.40 | 6.40 | 6.28 | 0 | 0 | 0 | |
01/09/2005 |
6.40
|
10,500 | 6.45 | 6.45 | 6.40 | 0 | 0 | 0 | |
31/08/2005 |
6.45
|
3,340 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
30/08/2005 |
6.45
|
6,700 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 | |
29/08/2005 |
6.45
|
11,880 | 6.49 | 6.49 | 6.45 | 0 | 0 | 0 | |
26/08/2005 |
6.49
|
500 | 6.49 | 6.53 | 6.49 | 0 | 0 | 0 | |
25/08/2005 |
6.49
|
1,160 | 6.45 | 6.49 | 6.45 | 0 | 0 | 0 | |
24/08/2005 |
6.45
|
570 | 6.53 | 6.53 | 6.45 | 0 | 0 | 0 | |
23/08/2005 |
6.53
|
11,120 | 6.57 | 6.61 | 6.53 | 0 | 0 | 0 | |
22/08/2005 |
6.57
|
3,030 | 6.49 | 6.61 | 6.57 | 0 | 0 | 0 | |
19/08/2005 |
6.49
|
2,300 | 6.45 | 6.53 | 6.49 | 0 | 0 | 0 | |
18/08/2005 |
6.45
|
5,700 | 6.53 | 6.53 | 6.45 | 0 | 0 | 0 | |
17/08/2005: Quyền mua cổ phiếu: 100/25 Giá: 13.5 (Volume + 25%, Ratio=0.25) | |||||||||
17/08/2005 |
6.53
|
10,630 | 6.40 | 6.61 | 6.53 | 0 | 0 | 0 | |
16/08/2005 |
6.40
|
14,960 | 6.48 | 6.48 | 6.40 | 0 | 0 | 0 | |
15/08/2005 |
6.48
|
8,450 | 6.60 | 6.60 | 6.48 | 0 | 0 | 0 | |
12/08/2005 |
6.60
|
2,300 | 6.64 | 6.64 | 6.60 | 0 | 0 | 0 | |
11/08/2005 |
6.64
|
10,810 | 6.52 | 6.68 | 6.64 | 0 | 0 | 0 | |
10/08/2005 |
6.52
|
2,890 | 6.52 | 6.52 | 6.48 | 0 | 0 | 0 | |
09/08/2005 |
6.52
|
2,700 | 6.56 | 6.56 | 6.52 | 0 | 0 | 0 | |
08/08/2005 |
6.56
|
2,920 | 6.60 | 6.60 | 6.56 | 0 | 0 | 0 | |
05/08/2005 |
6.60
|
17,010 | 6.72 | 6.79 | 6.60 | 0 | 0 | 0 | |
04/08/2005 |
6.72
|
4,590 | 6.56 | 6.72 | 6.64 | 0 | 0 | 0 | |
03/08/2005 |
6.56
|
9,660 | 6.44 | 6.56 | 6.44 | 0 | 0 | 0 | |
02/08/2005 |
6.44
|
1,350 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
01/08/2005 |
6.44
|
1,890 | 6.37 | 6.44 | 6.40 | 0 | 0 | 0 | |
29/07/2005 |
6.37
|
1,200 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 | |
28/07/2005 |
6.37
|
9,610 | 6.52 | 6.52 | 6.33 | 0 | 0 | 0 | |
27/07/2005 |
6.52
|
1,000 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 | |
26/07/2005 |
6.52
|
1,740 | 6.60 | 6.60 | 6.52 | 0 | 0 | 0 | |
25/07/2005 |
6.60
|
11,840 | 6.37 | 6.60 | 6.37 | 0 | 0 | 0 | |
22/07/2005 |
6.37
|
43,130 | 6.56 | 6.56 | 6.37 | 0 | 0 | 0 | |
21/07/2005 |
6.56
|
12,580 | 6.64 | 6.64 | 6.56 | 0 | 0 | 0 | |
20/07/2005 |
6.64
|
11,460 | 6.75 | 6.75 | 6.64 | 0 | 0 | 0 | |
19/07/2005 |
6.75
|
11,750 | 6.79 | 6.79 | 6.75 | 0 | 0 | 0 | |
18/07/2005 |
6.79
|
27,440 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 | |
15/07/2005 |
6.79
|
31,870 | 6.72 | 6.79 | 6.72 | 0 | 0 | 0 | |
14/07/2005 |
6.72
|
40,380 | 6.72 | 6.79 | 6.72 | 0 | 0 | 0 | |
13/07/2005 |
6.72
|
47,680 | 6.40 | 6.72 | 6.64 | 0 | 0 | 0 | |
12/07/2005 |
6.40
|
20,190 | 6.21 | 6.40 | 6.21 | 0 | 0 | 0 | |
11/07/2005 |
6.21
|
11,430 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |