Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.10 | -8.33% | 641,700 | -4 | -0.0 |
1.10
1.30
1.10
|
2 tháng
(2024-07-22) |
-0.20 | -15.38% | 1,018,900 | -4 | -0.0 |
1.10
1.30
1.10
|
3 tháng
(2024-06-21) |
-0.10 | -8.33% | 1,827,600 | 1,996 | 0.0 |
1.10
1.40
1.10
|
6 tháng
(2024-03-29) |
-0.30 | -21.43% | 4,492,000 | 2,096 | 0.0 |
1.10
1.40
1.10
|
12 tháng
(2023-09-29) |
-0.50 | -31.25% | 10,391,600 | 2,093 | 0.0 |
1.10
1.60
1.10
|
24 tháng
(2022-09-30) |
-0.80 | -42.11% | 29,931,992 | -30,312 | -0.0 |
1
2
1.10
|
36 tháng
(2021-10-05) |
-0.80 | -42.11% | 72,193,916 | -91,015 | -0.2 |
1
7.20
1.10
|
60 tháng
(2019-10-16) |
-0.71 | -39.23% | 189,526,850 | -205,677 | 0.2 |
0.90
7.20
1.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/10/2009 |
9.88
|
400,280 | 9.62 | 10.09 | 9.37 | 0 | 0 | 0 | |
09/10/2009 |
9.62
|
498,640 | 9.20 | 9.62 | 9.54 | 100 | 3,100 | 0 | |
08/10/2009 |
9.20
|
222,930 | 8.77 | 9.20 | 9.16 | 1,000 | 5,000 | 0 | |
07/10/2009 |
8.77
|
382,280 | 8.39 | 8.77 | 8.73 | 5,000 | 0 | 0 | |
06/10/2009 |
8.39
|
49,300 | 8.43 | 8.56 | 8.35 | 0 | 100 | 0 | |
05/10/2009 |
8.43
|
74,150 | 8.56 | 8.73 | 8.43 | 0 | 0 | 0 | |
02/10/2009 |
8.56
|
138,580 | 8.99 | 8.99 | 8.56 | 100 | 0 | 0 | |
01/10/2009 |
8.99
|
89,680 | 9.24 | 9.24 | 8.94 | 2,000 | 0 | 0 | |
30/09/2009 |
9.24
|
147,590 | 9.16 | 9.37 | 9.16 | 0 | 0 | 0 | |
29/09/2009 |
9.16
|
108,580 | 9.33 | 9.33 | 9.16 | 0 | 0 | 0 | |
28/09/2009 |
9.33
|
192,690 | 9.45 | 9.54 | 9.20 | 1,700 | 4,000 | 0 | |
25/09/2009 |
9.45
|
144,970 | 9.54 | 9.54 | 9.24 | 3,000 | 0 | 0 | |
24/09/2009 |
9.54
|
187,880 | 9.75 | 9.75 | 9.37 | 3,000 | 380 | 0 | |
23/09/2009 |
9.75
|
285,310 | 9.50 | 9.97 | 9.50 | 0 | 3,000 | 0 | |
22/09/2009 |
9.50
|
160,940 | 9.07 | 9.50 | 9.03 | 4,000 | 0 | 0 | |
21/09/2009 |
9.07
|
339,050 | 9.33 | 9.41 | 8.99 | 380 | 0 | 0 | |
18/09/2009 |
9.33
|
241,070 | 9.37 | 9.37 | 8.99 | 0 | 2,000 | 0 | |
17/09/2009 |
9.37
|
113,890 | 9.24 | 9.54 | 8.99 | 200 | 0 | 0 | |
16/09/2009 |
9.24
|
189,670 | 9.54 | 9.54 | 9.20 | 3,000 | 0 | 0 | |
15/09/2009 |
9.54
|
269,360 | 9.80 | 9.88 | 9.41 | 3,000 | 2,400 | 0 | |
14/09/2009 |
9.80
|
324,310 | 9.88 | 10.31 | 9.62 | 0 | 2,700 | 0 | |
11/09/2009 |
9.88
|
493,720 | 9.41 | 9.88 | 9.62 | 0 | 4,000 | 0 | |
10/09/2009 |
9.41
|
232,430 | 8.99 | 9.41 | 8.77 | 2,000 | 3,290 | 0 | |
09/09/2009 |
8.99
|
441,480 | 9.41 | 9.41 | 8.99 | 3,000 | 0 | 0 | |
08/09/2009 |
9.41
|
265,890 | 9.41 | 9.71 | 9.24 | 0 | 0 | 0 | |
07/09/2009 |
9.41
|
201,570 | 9.80 | 9.80 | 9.28 | 14,900 | 0 | 0 | |
04/09/2009 |
9.80
|
838,470 | 9.97 | 10.43 | 9.80 | 44,900 | 3,310 | 0 | |
03/09/2009 |
9.97
|
982,910 | 9.50 | 9.97 | 9.20 | 0 | 3,000 | 0 | |
02/09/2009 |
9.50
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 | |
01/09/2009 |
9.50
|
245,370 | 9.07 | 9.50 | 9.50 | 0 | 0 | 0 | |
31/08/2009 |
9.07
|
18,420 | 8.65 | 9.07 | 9.07 | 0 | 0 | 0 | |
28/08/2009 |
8.65
|
112,390 | 8.26 | 8.65 | 8.65 | 0 | 0 | 0 | |
27/08/2009 |
8.26
|
469,080 | 7.88 | 8.26 | 8.26 | 0 | 100 | 0 | |
26/08/2009 |
7.88
|
585,350 | 7.54 | 7.88 | 7.54 | 0 | 0 | 0 | |
25/08/2009 |
7.54
|
225,320 | 7.20 | 7.54 | 7.11 | 0 | 200 | 0 | |
24/08/2009 |
7.20
|
235,690 | 7.15 | 7.20 | 7.03 | 2,000 | 6,000 | 0 | |
21/08/2009 |
7.15
|
313,660 | 7.28 | 7.45 | 7.15 | 3,000 | 0 | 0 | |
20/08/2009 |
7.28
|
233,730 | 7.58 | 7.58 | 7.24 | 2,000 | 0 | 0 | |
19/08/2009 |
7.58
|
243,810 | 7.58 | 7.79 | 7.45 | 100 | 0 | 0 | |
18/08/2009 |
7.58
|
408,830 | 7.67 | 7.75 | 7.41 | 2,000 | 6,900 | 0 | |
17/08/2009 |
7.67
|
797,200 | 7.33 | 7.67 | 7.45 | 60 | 14,000 | 0 | |
14/08/2009 |
7.33
|
215,610 | 6.98 | 7.33 | 7.33 | 0 | 2,000 | 0 | |
13/08/2009 |
6.98
|
113,290 | 6.69 | 6.98 | 6.98 | 0 | 0 | 0 | |
12/08/2009 |
6.69
|
373,520 | 6.39 | 6.69 | 6.56 | 6,000 | 3,230 | 0 | |
11/08/2009 |
6.39
|
58,920 | 6.39 | 6.47 | 6.26 | 0 | 0 | 0 | |
10/08/2009 |
6.39
|
94,970 | 6.30 | 6.39 | 6.26 | 3,000 | 0 | 0 | |
07/08/2009 |
6.30
|
293,450 | 6.60 | 6.69 | 6.30 | 0 | 750 | 0 | |
06/08/2009 |
6.60
|
97,030 | 6.30 | 6.60 | 6.60 | 0 | 0 | 0 | |
05/08/2009 |
6.30
|
98,130 | 6.00 | 6.30 | 6.30 | 0 | 0 | 0 | |
04/08/2009 |
6.00
|
96,970 | 5.75 | 6.00 | 6.00 | 200 | 20 | 0 | |
03/08/2009 |
5.75
|
150,400 | 5.49 | 5.75 | 5.54 | 10,000 | 5,000 | 0 | |
31/07/2009 |
5.49
|
65,930 | 5.45 | 5.58 | 5.45 | 0 | 0 | 0 | |
30/07/2009 |
5.45
|
36,670 | 5.54 | 5.54 | 5.45 | 0 | 0 | 0 | |
29/07/2009 |
5.54
|
57,570 | 5.66 | 5.71 | 5.45 | 1,000 | 0 | 0 | |
28/07/2009 |
5.66
|
53,770 | 5.88 | 5.88 | 5.62 | 0 | 0 | 0 | |
27/07/2009 |
5.88
|
74,280 | 5.71 | 5.92 | 5.71 | 0 | 0 | 0 | |
24/07/2009 |
5.71
|
33,970 | 5.45 | 5.71 | 5.71 | 0 | 0 | 0 | |
23/07/2009 |
5.45
|
33,470 | 5.28 | 5.45 | 5.24 | 0 | 0 | 0 | |
22/07/2009 |
5.28
|
20,330 | 5.37 | 5.41 | 5.24 | 0 | 0 | 0 | |
21/07/2009 |
5.37
|
32,170 | 5.28 | 5.45 | 5.28 | 0 | 0 | 0 | |
20/07/2009 |
5.28
|
23,210 | 5.45 | 5.45 | 5.24 | 0 | 0 | 0 | |
17/07/2009 |
5.45
|
23,270 | 5.54 | 5.54 | 5.37 | 0 | 0 | 0 | |
16/07/2009 |
5.54
|
44,910 | 5.41 | 5.66 | 5.45 | 0 | 0 | 0 | |
15/07/2009 |
5.41
|
38,480 | 5.24 | 5.49 | 5.32 | 0 | 50 | 0 | |
14/07/2009 |
5.24
|
31,400 | 5.41 | 5.41 | 5.24 | 0 | 0 | 0 | |
13/07/2009 |
5.41
|
27,710 | 5.66 | 5.66 | 5.41 | 3,000 | 0 | 0 | |
10/07/2009 |
5.66
|
13,050 | 5.79 | 5.79 | 5.62 | 0 | 0 | 0 | |
09/07/2009 |
5.79
|
9,720 | 5.88 | 5.92 | 5.79 | 2,000 | 1,000 | 0 | |
08/07/2009 |
5.88
|
15,350 | 5.88 | 5.88 | 5.71 | 0 | 1,000 | 0 | |
07/07/2009 |
5.88
|
27,380 | 5.88 | 6.05 | 5.79 | 0 | 0 | 0 | |
06/07/2009 |
5.88
|
8,320 | 5.62 | 5.88 | 5.88 | 0 | 2,800 | 0 | |
03/07/2009 |
5.62
|
21,870 | 5.75 | 5.75 | 5.58 | 250 | 0 | 0 | |
02/07/2009 |
5.75
|
30,500 | 5.49 | 5.75 | 5.49 | 0 | 1,240 | 0 | |
01/07/2009 |
5.49
|
52,130 | 5.75 | 5.75 | 5.49 | 4,000 | 0 | 0 | |
30/06/2009 |
5.75
|
26,500 | 5.92 | 5.96 | 5.75 | 0 | 0 | 0 | |
29/06/2009 |
5.92
|
14,420 | 5.88 | 5.96 | 5.88 | 0 | 0 | 0 | |
26/06/2009 |
5.88
|
44,730 | 6.05 | 6.13 | 5.88 | 0 | 0 | 0 | |
25/06/2009 |
6.05
|
39,610 | 6.05 | 6.30 | 6.05 | 0 | 0 | 0 | |
24/06/2009 |
6.05
|
59,540 | 5.79 | 6.05 | 6.00 | 0 | 0 | 0 | |
23/06/2009 |
5.79
|
42,260 | 6.09 | 6.09 | 5.79 | 0 | 0 | 0 | |
22/06/2009 |
6.09
|
41,470 | 6.39 | 6.39 | 6.09 | 0 | 0 | 0 | |
19/06/2009 |
6.39
|
56,930 | 6.47 | 6.77 | 6.39 | 3,000 | 200 | 0 | |
18/06/2009 |
6.47
|
94,750 | 6.18 | 6.47 | 6.18 | 0 | 1,000 | 0 | |
17/06/2009 |
6.18
|
100,310 | 6.47 | 6.47 | 6.18 | 0 | 5,000 | 0 | |
16/06/2009 |
6.47
|
22,660 | 6.81 | 6.81 | 6.47 | 0 | 0 | 0 | |
15/06/2009 |
6.81
|
89,730 | 7.15 | 7.15 | 6.81 | 0 | 4,000 | 0 | |
12/06/2009 |
7.15
|
166,440 | 7.24 | 7.45 | 7.07 | 1,000 | 1,000 | 0 | |
11/06/2009 |
7.24
|
257,860 | 7.20 | 7.41 | 6.94 | 10,000 | 0 | 0 | |
10/06/2009 |
7.20
|
157,560 | 7.54 | 7.54 | 7.20 | 0 | 3,000 | 0 | |
09/06/2009 |
7.54
|
284,050 | 7.33 | 7.67 | 7.33 | 110 | 2,000 | 0 | |
08/06/2009 |
7.33
|
164,500 | 6.98 | 7.33 | 7.28 | 2,000 | 0 | 0 | |
05/06/2009 |
6.98
|
119,180 | 6.69 | 6.98 | 6.98 | 0 | 310 | 0 | |
04/06/2009 |
6.69
|
225,090 | 6.39 | 6.69 | 6.30 | 1,000 | 0 | 0 | |
03/06/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15) | |||||||||
03/06/2009 |
6.39
|
146,420 | 6.37 | 6.52 | 6.30 | 0 | 0 | 0 | |
02/06/2009 |
6.37
|
215,300 | 6.30 | 6.55 | 6.33 | 3,000 | 200 | 0 | |
01/06/2009 |
6.30
|
208,910 | 6.11 | 6.37 | 5.96 | 5,000 | 0 | 0 | |
29/05/2009 |
6.11
|
201,300 | 6.30 | 6.30 | 6.04 | 0 | 0 | 0 | |
28/05/2009 |
6.30
|
336,980 | 6.59 | 6.59 | 6.30 | 0 | 0 | 0 | |
27/05/2009 |
6.59
|
425,600 | 6.30 | 6.59 | 6.48 | 200 | 2,000 | 0 | |
26/05/2009 |
6.30
|
381,010 | 6.00 | 6.30 | 6.22 | 200 | 0 | 0 |