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) |
-0.10 | -1.52% | 12,500 | 0 | 0 |
6.20
6.70
6.50
|
2 tháng
(2024-07-22) |
0 | 0% | 18,400 | 0 | 0 |
6.20
6.70
6.50
|
3 tháng
(2024-06-20) |
0 | 0% | 207,200 | -900 | -0.0 |
6.20
7.80
6.50
|
6 tháng
(2024-03-22) |
-0.60 | -8.45% | 290,600 | -900 | -0.0 |
6.20
7.80
6.50
|
12 tháng
(2023-09-25) |
-0.90 | -12.16% | 331,600 | 600 | 0.0 |
6.20
7.90
6.50
|
24 tháng
(2022-09-29) |
-2.10 | -24.42% | 567,937 | -10,500 | -0.1 |
6
10.50
6.50
|
36 tháng
(2021-10-04) |
-2.70 | -29.35% | 2,738,706 | -1,200 | 0.1 |
5.10
14.60
6.50
|
60 tháng
(2019-10-15) |
0.80 | 14.04% | 3,612,858 | 2,800 | 0.1 |
4.60
14.60
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2009 |
32.23
|
154,600 | 32.06 | 33.26 | 31.71 | 0 | 0 | 0 | |
19/11/2009 |
32.06
|
394,900 | 30.68 | 32.06 | 31.02 | 0 | 0 | 0 | |
18/11/2009 |
30.68
|
89,700 | 30.16 | 30.85 | 29.13 | 0 | 0 | 0 | |
17/11/2009 |
30.16
|
76,700 | 30.16 | 31.02 | 29.39 | 0 | 0 | 0 | |
16/11/2009 |
30.16
|
45,700 | 30.76 | 31.02 | 29.39 | 0 | 0 | 0 | |
13/11/2009 |
30.76
|
34,300 | 31.02 | 31.02 | 29.39 | 0 | 0 | 0 | |
12/11/2009 |
31.02
|
92,900 | 31.02 | 31.45 | 30.16 | 0 | 0 | 0 | |
11/11/2009 |
31.02
|
87,900 | 31.02 | 31.88 | 29.04 | 0 | 0 | 0 | |
10/11/2009 |
31.02
|
321,800 | 32.83 | 32.83 | 30.76 | 0 | 0 | 0 | |
09/11/2009 |
32.83
|
65,900 | 34.73 | 35.25 | 32.83 | 0 | 0 | 0 | |
06/11/2009 |
34.73
|
200,700 | 33.35 | 35.68 | 33.78 | 0 | 0 | 0 | |
05/11/2009 |
33.35
|
267,700 | 31.71 | 33.35 | 32.75 | 0 | 0 | 0 | |
04/11/2009 |
31.71
|
540,000 | 31.63 | 33.87 | 29.56 | 0 | 0 | 0 | |
03/11/2009 |
31.63
|
40,400 | 33.69 | 34.04 | 31.63 | 0 | 0 | 0 | |
02/11/2009 |
33.69
|
54,900 | 36.11 | 37.83 | 33.69 | 0 | 0 | 0 | |
30/10/2009 |
36.11
|
59,700 | 35.50 | 37.57 | 34.47 | 0 | 0 | 0 | |
29/10/2009 |
35.50
|
94,800 | 36.88 | 36.88 | 35.16 | 0 | 0 | 0 | |
28/10/2009 |
36.88
|
120,500 | 38.78 | 40.07 | 36.71 | 0 | 0 | 0 | |
27/10/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/61 (Volume + 61%, Ratio=0.61) | |||||||||
27/10/2009 |
38.78
|
366,900 | 38.22 | 40.93 | 36.62 | 0 | 0 | 0 | |
26/10/2009 |
38.22
|
195,800 | 39.61 | 41.21 | 38.22 | 100 | 12,400 | 0 | |
23/10/2009 |
39.61
|
437,800 | 38.86 | 41.37 | 37.52 | 500 | 0 | 0 | |
22/10/2009 |
38.86
|
450,100 | 36.13 | 38.86 | 36.40 | 0 | 0 | 0 | |
21/10/2009 |
36.13
|
421,700 | 35.86 | 37.52 | 35.86 | 8,700 | 0 | 0 | |
20/10/2009 |
35.86
|
400,300 | 35.33 | 35.86 | 34.79 | 0 | 0 | 0 | |
19/10/2009 |
35.33
|
251,800 | 37.47 | 37.73 | 35.11 | 0 | 0 | 0 | |
16/10/2009 |
37.47
|
457,800 | 35.43 | 37.90 | 36.13 | 5,900 | 0 | 0 | |
15/10/2009 |
35.43
|
156,500 | 33.13 | 35.43 | 35.43 | 0 | 0 | 0 | |
14/10/2009 |
33.13
|
404,900 | 30.62 | 33.13 | 33.13 | 0 | 0 | 0 | |
13/10/2009 |
30.62
|
150,200 | 32.11 | 32.11 | 30.62 | 0 | 0 | 0 | |
12/10/2009 |
32.11
|
164,000 | 32.22 | 34.36 | 32.11 | 0 | 0 | 0 | |
09/10/2009 |
32.22
|
116,100 | 30.19 | 32.22 | 31.58 | 0 | 0 | 0 | |
08/10/2009 |
30.19
|
140,400 | 28.37 | 30.19 | 28.90 | 0 | 0 | 0 | |
07/10/2009 |
28.37
|
184,100 | 26.23 | 28.37 | 26.55 | 0 | 0 | 0 | |
06/10/2009 |
26.23
|
50,700 | 27.83 | 27.83 | 25.96 | 0 | 4,000 | 0 | |
05/10/2009 |
27.83
|
13,000 | 29.12 | 29.44 | 27.57 | 0 | 0 | 0 | |
02/10/2009 |
29.12
|
29,200 | 29.97 | 29.97 | 27.99 | 0 | 0 | 0 | |
01/10/2009 |
29.97
|
26,200 | 30.24 | 30.99 | 29.71 | 0 | 0 | 0 | |
30/09/2009 |
30.24
|
25,200 | 31.95 | 32.38 | 29.97 | 0 | 0 | 0 | |
29/09/2009 |
31.95
|
23,200 | 30.99 | 32.65 | 31.15 | 0 | 0 | 0 | |
28/09/2009 |
30.99
|
26,700 | 31.04 | 31.31 | 30.78 | 0 | 0 | 0 | |
25/09/2009 |
31.04
|
34,600 | 29.97 | 31.04 | 29.97 | 0 | 0 | 0 | |
24/09/2009 |
29.97
|
16,700 | 29.97 | 30.51 | 29.71 | 0 | 0 | 0 | |
23/09/2009 |
29.97
|
68,600 | 29.44 | 30.51 | 29.44 | 0 | 0 | 0 | |
22/09/2009 |
29.44
|
47,700 | 30.78 | 30.78 | 29.44 | 0 | 0 | 0 | |
21/09/2009 |
30.78
|
48,700 | 30.83 | 33.13 | 30.03 | 0 | 0 | 0 | |
18/09/2009 |
30.83
|
20,600 | 31.69 | 33.67 | 30.03 | 0 | 0 | 0 | |
17/09/2009 |
31.69
|
86,800 | 29.97 | 31.69 | 31.31 | 0 | 0 | 0 | |
16/09/2009 |
29.97
|
84,700 | 28.26 | 29.97 | 28.64 | 0 | 0 | 0 | |
15/09/2009 |
28.26
|
89,600 | 27.57 | 28.37 | 27.57 | 0 | 0 | 0 | |
14/09/2009 |
27.57
|
42,700 | 26.76 | 28.05 | 26.76 | 0 | 0 | 0 | |
11/09/2009 |
26.76
|
37,400 | 27.83 | 27.83 | 26.49 | 0 | 0 | 0 | |
10/09/2009 |
27.83
|
31,800 | 27.62 | 28.37 | 27.51 | 0 | 0 | 0 | |
09/09/2009 |
27.62
|
133,600 | 26.07 | 27.62 | 26.76 | 0 | 0 | 0 | |
08/09/2009 |
26.07
|
28,100 | 25.16 | 26.07 | 25.69 | 0 | 0 | 0 | |
07/09/2009 |
25.16
|
53,300 | 25.16 | 25.16 | 23.50 | 0 | 0 | 0 | |
04/09/2009 |
25.16
|
79,300 | 27.08 | 27.08 | 25.16 | 0 | 0 | 0 | |
03/09/2009 |
27.08
|
102,700 | 28.10 | 28.10 | 26.66 | 0 | 0 | 0 | |
01/09/2009 |
28.10
|
137,000 | 27.57 | 29.33 | 27.03 | 0 | 0 | 0 | |
31/08/2009 |
27.57
|
124,900 | 25.85 | 27.57 | 26.76 | 0 | 0 | 0 | |
28/08/2009 |
25.85
|
193,400 | 24.19 | 25.85 | 24.89 | 0 | 0 | 0 | |
27/08/2009 |
24.19
|
5,500 | 22.64 | 24.19 | 24.19 | 0 | 0 | 0 | |
26/08/2009 |
22.64
|
100 | 23.07 | 23.07 | 22.64 | 0 | 0 | 0 | |
25/08/2009 |
23.07
|
447,600 | 21.57 | 23.07 | 20.07 | 0 | 0 | 0 | |
24/08/2009 |
21.57
|
17,800 | 22.96 | 22.96 | 21.57 | 0 | 0 | 0 | |
21/08/2009 |
22.96
|
27,000 | 23.82 | 24.62 | 22.96 | 0 | 0 | 0 | |
20/08/2009 |
23.82
|
22,400 | 24.09 | 25.69 | 23.82 | 0 | 0 | 0 | |
19/08/2009 |
24.09
|
19,600 | 25.69 | 25.96 | 24.09 | 0 | 0 | 0 | |
18/08/2009 |
25.69
|
53,100 | 25.69 | 29.44 | 24.09 | 0 | 0 | 0 |