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) |
0.01 | 0.24% | 1,134,900 | -9,400 | -0.0 |
4.17
4.36
4.20
|
2 tháng
(2024-07-22) |
-0.33 | -7.28% | 3,181,100 | -5,700 | -0.0 |
3.90
4.53
4.20
|
3 tháng
(2024-06-24) |
-0.49 | -10.45% | 4,709,000 | 32,495 | 0.1 |
3.90
4.70
4.20
|
6 tháng
(2024-03-25) |
-0.61 | -12.68% | 11,466,100 | 47,819 | 0.2 |
3.90
4.91
4.20
|
12 tháng
(2023-09-26) |
-0.29 | -6.46% | 29,387,500 | 62,817 | 0.3 |
3.90
5.08
4.20
|
24 tháng
(2022-10-03) |
-1.79 | -29.84% | 93,226,900 | 130,219 | 0.4 |
3.54
5.99
4.20
|
36 tháng
(2021-10-06) |
-7.51 | -64.14% | 246,335,900 | 329,965 | 1.9 |
3.54
14.57
4.20
|
60 tháng
(2019-10-17) |
1.89 | 81.50% | 587,125,688 | -1,924,986 | -17.9 |
1.95
14.57
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/11/2009 |
5.30
|
125,690 | 5.05 | 5.30 | 5.12 | 0 | 6,300 | 0 | |
18/11/2009 |
5.05
|
100,180 | 5.03 | 5.12 | 5.03 | 0 | 500 | 0 | |
17/11/2009 |
5.03
|
89,750 | 5.01 | 5.19 | 5.01 | 0 | 0 | 0 | |
16/11/2009 |
5.01
|
68,000 | 5.19 | 5.19 | 5.01 | 0 | 2,000 | 0 | |
13/11/2009 |
5.19
|
55,510 | 5.17 | 5.21 | 5.05 | 0 | 0 | 0 | |
12/11/2009 |
5.17
|
94,990 | 5.12 | 5.32 | 5.12 | 1,000 | 7,500 | 0 | |
11/11/2009 |
5.12
|
74,100 | 4.94 | 5.12 | 4.90 | 0 | 0 | 0 | |
10/11/2009 |
4.94
|
62,270 | 5.03 | 5.14 | 4.90 | 100 | 0 | 0 | |
09/11/2009 |
5.03
|
85,970 | 5.25 | 5.25 | 5.01 | 0 | 4,260 | 0 | |
06/11/2009 |
5.25
|
95,520 | 5.34 | 5.50 | 5.23 | 3,000 | 0 | 0 | |
05/11/2009 |
5.34
|
152,860 | 5.32 | 5.46 | 5.23 | 1,000 | 2,400 | 0 | |
04/11/2009 |
5.32
|
165,150 | 5.14 | 5.39 | 5.12 | 0 | 0 | 0 | |
03/11/2009 |
5.14
|
239,600 | 5.41 | 5.41 | 5.14 | 2,000 | 3,400 | 0 | |
02/11/2009 |
5.41
|
87,070 | 5.68 | 5.68 | 5.41 | 640 | 5,000 | 0 | |
30/10/2009 |
5.68
|
147,610 | 5.66 | 5.79 | 5.57 | 2,500 | 0 | 0 | |
29/10/2009 |
5.66
|
172,290 | 5.95 | 5.95 | 5.66 | 40 | 1,000 | 0 | |
28/10/2009 |
5.95
|
145,930 | 5.83 | 6.01 | 5.86 | 0 | 8,000 | 0 | |
27/10/2009 |
5.83
|
389,180 | 5.83 | 6.01 | 5.79 | 38,000 | 360 | 0 | |
26/10/2009 |
5.83
|
263,880 | 6.10 | 6.12 | 5.83 | 250 | 700 | 0 | |
23/10/2009 |
6.10
|
285,770 | 6.23 | 6.35 | 6.03 | 11,360 | 0 | 0 | |
22/10/2009 |
6.23
|
174,890 | 6.35 | 6.37 | 6.23 | 0 | 1,500 | 0 | |
21/10/2009 |
6.35
|
384,780 | 6.23 | 6.35 | 6.17 | 750 | 0 | 0 | |
20/10/2009 |
6.23
|
241,570 | 6.19 | 6.35 | 6.21 | 0 | 0 | 0 | |
19/10/2009 |
6.19
|
172,520 | 6.35 | 6.35 | 6.19 | 520 | 0 | 0 | |
16/10/2009 |
6.35
|
473,200 | 6.68 | 6.68 | 6.35 | 2,700 | 0 | 0 | |
15/10/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
15/10/2009 |
6.68
|
541,220 | 6.46 | 6.77 | 6.50 | 300 | 2,100 | 0 | |
14/10/2009 |
6.46
|
461,470 | 6.21 | 6.46 | 6.05 | 2,640 | 300 | 0 | |
13/10/2009 |
6.21
|
537,720 | 6.54 | 6.54 | 6.21 | 100 | 0 | 0 | |
12/10/2009 |
6.54
|
596,870 | 6.23 | 6.54 | 6.48 | 10 | 2,120 | 0 | |
09/10/2009 |
6.23
|
1,016,510 | 5.95 | 6.23 | 6.19 | 2,040 | 27,780 | 0 | |
08/10/2009 |
5.95
|
821,290 | 5.67 | 5.95 | 5.61 | 2,600 | 2,100 | 0 | |
07/10/2009 |
5.67
|
478,330 | 5.49 | 5.67 | 5.49 | 1,000 | 3,000 | 0 | |
06/10/2009 |
5.49
|
155,460 | 5.47 | 5.53 | 5.47 | 0 | 13,650 | 0 | |
05/10/2009 |
5.47
|
420,040 | 5.45 | 5.63 | 5.40 | 0 | 6,410 | 0 | |
02/10/2009 |
5.45
|
400,080 | 5.47 | 5.47 | 5.22 | 0 | 0 | 0 | |
01/10/2009 |
5.47
|
201,150 | 5.47 | 5.51 | 5.38 | 0 | 1,720 | 0 | |
30/09/2009 |
5.47
|
318,750 | 5.51 | 5.55 | 5.45 | 1,000 | 1,370 | 0 | |
29/09/2009 |
5.51
|
396,090 | 5.40 | 5.59 | 5.42 | 0 | 10,360 | 0 | |
28/09/2009 |
5.40
|
206,060 | 5.65 | 5.67 | 5.40 | 0 | 1,340 | 0 | |
25/09/2009 |
5.65
|
352,610 | 5.38 | 5.65 | 5.36 | 0 | 40 | 0 | |
24/09/2009 |
5.38
|
142,750 | 5.53 | 5.53 | 5.38 | 0 | 2,870 | 0 | |
23/09/2009 |
5.53
|
456,660 | 5.57 | 5.71 | 5.47 | 0 | 2,590 | 0 | |
22/09/2009 |
5.57
|
285,030 | 5.63 | 5.63 | 5.47 | 10,000 | 1,560 | 0 | |
21/09/2009 |
5.63
|
229,990 | 5.65 | 5.73 | 5.55 | 0 | 2,270 | 0 | |
18/09/2009 |
5.65
|
416,750 | 5.67 | 5.71 | 5.57 | 830 | 1,000 | 0 | |
17/09/2009 |
5.67
|
579,350 | 5.40 | 5.67 | 5.34 | 0 | 2,380 | 0 | |
16/09/2009 |
5.40
|
232,610 | 5.53 | 5.53 | 5.40 | 0 | 4,600 | 0 | |
15/09/2009 |
5.53
|
243,500 | 5.67 | 5.67 | 5.45 | 0 | 0 | 0 | |
14/09/2009 |
5.67
|
616,250 | 5.45 | 5.67 | 5.26 | 5,600 | 110 | 0 | |
11/09/2009 |
5.45
|
77,110 | 5.20 | 5.45 | 5.45 | 0 | 0 | 0 | |
10/09/2009 |
5.20
|
401,650 | 5.24 | 5.24 | 5.16 | 2,000 | 300 | 0 | |
09/09/2009 |
5.24
|
238,320 | 5.26 | 5.30 | 5.16 | 0 | 0 | 0 | |
08/09/2009 |
5.26
|
233,910 | 5.20 | 5.30 | 5.20 | 0 | 3,620 | 0 | |
07/09/2009 |
5.20
|
348,800 | 5.30 | 5.30 | 5.04 | 0 | 10,780 | 0 | |
04/09/2009 |
5.30
|
333,140 | 5.57 | 5.57 | 5.30 | 0 | 100 | 0 | |
03/09/2009 |
5.57
|
380,850 | 5.77 | 5.83 | 5.57 | 520 | 110 | 0 | |
02/09/2009 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 | |
01/09/2009 |
5.77
|
613,490 | 5.63 | 5.87 | 5.63 | 230 | 7,520 | 0 | |
31/08/2009 |
5.63
|
706,600 | 5.36 | 5.63 | 5.30 | 0 | 10,850 | 0 | |
28/08/2009 |
5.36
|
377,560 | 5.24 | 5.36 | 5.22 | 0 | 11,300 | 0 | |
27/08/2009 |
5.24
|
330,690 | 5.34 | 5.38 | 5.12 | 0 | 5,500 | 0 | |
26/08/2009 |
5.34
|
487,920 | 5.20 | 5.45 | 5.28 | 0 | 4,500 | 0 | |
25/08/2009 |
5.20
|
863,880 | 4.96 | 5.20 | 5.02 | 7,000 | 1,600 | 0 | |
24/08/2009 |
4.96
|
439,230 | 4.92 | 4.96 | 4.88 | 300 | 0 | 0 | |
21/08/2009 |
4.92
|
233,240 | 4.92 | 5.10 | 4.88 | 2,000 | 10,120 | 0 | |
20/08/2009 |
4.92
|
219,310 | 4.96 | 5.04 | 4.86 | 200 | 0 | 0 | |
19/08/2009 |
4.96
|
403,470 | 4.74 | 4.96 | 4.76 | 0 | 220 | 0 | |
18/08/2009 |
4.74
|
456,790 | 4.90 | 4.90 | 4.66 | 0 | 0 | 0 | |
17/08/2009 |
4.90
|
325,050 | 5.14 | 5.14 | 4.90 | 1,500 | 570 | 0 | |
14/08/2009 |
5.14
|
289,440 | 5.20 | 5.20 | 4.98 | 0 | 7,000 | 0 | |
13/08/2009 |
5.20
|
413,740 | 4.96 | 5.20 | 5.20 | 0 | 1,000 | 0 | |
12/08/2009 |
4.96
|
464,820 | 4.74 | 4.96 | 4.66 | 0 | 11,480 | 0 | |
11/08/2009 |
4.74
|
251,150 | 4.76 | 4.78 | 4.64 | 1,000 | 0 | 0 | |
10/08/2009 |
4.76
|
252,710 | 4.66 | 4.86 | 4.57 | 0 | 0 | 0 | |
07/08/2009 |
4.66
|
154,160 | 4.70 | 4.70 | 4.55 | 400 | 0 | 0 | |
06/08/2009 |
4.70
|
355,450 | 4.47 | 4.70 | 4.53 | 3,000 | 0 | 0 | |
05/08/2009 |
4.47
|
123,550 | 4.51 | 4.51 | 4.29 | 0 | 830 | 0 | |
04/08/2009 |
4.51
|
317,560 | 4.59 | 4.70 | 4.37 | 7,400 | 0 | 0 | |
03/08/2009 |
4.59
|
287,630 | 4.59 | 4.59 | 4.37 | 680 | 8,500 | 0 | |
31/07/2009 |
4.59
|
158,470 | 4.62 | 4.72 | 4.57 | 2,800 | 0 | 0 | |
30/07/2009 |
4.62
|
156,470 | 4.59 | 4.62 | 4.37 | 0 | 2,870 | 0 | |
29/07/2009 |
4.59
|
272,560 | 4.39 | 4.59 | 4.57 | 370 | 770 | 0 | |
28/07/2009 |
4.39
|
451,390 | 4.19 | 4.39 | 4.25 | 300 | 0 | 0 | |
27/07/2009 |
4.19
|
273,540 | 4.01 | 4.19 | 4.09 | 0 | 0 | 0 | |
24/07/2009 |
4.01
|
13,850 | 3.83 | 4.01 | 4.01 | 0 | 0 | 0 | |
23/07/2009 |
3.83
|
68,390 | 3.64 | 3.83 | 3.54 | 0 | 0 | 0 | |
22/07/2009 |
3.64
|
68,520 | 3.77 | 3.81 | 3.64 | 1,000 | 0 | 0 | |
21/07/2009 |
3.77
|
68,380 | 3.89 | 3.91 | 3.72 | 0 | 0 | 0 | |
20/07/2009 |
3.89
|
38,130 | 4.09 | 4.09 | 3.89 | 0 | 0 | 0 | |
17/07/2009 |
4.09
|
57,310 | 4.13 | 4.17 | 4.03 | 0 | 0 | 0 | |
16/07/2009 |
4.13
|
218,050 | 3.97 | 4.15 | 4.05 | 3,000 | 0 | 0 | |
15/07/2009 |
3.97
|
109,750 | 4.03 | 4.07 | 3.97 | 1,000 | 0 | 0 | |
14/07/2009 |
4.03
|
127,820 | 4.23 | 4.23 | 4.03 | 0 | 0 | 0 | |
13/07/2009 |
4.23
|
78,480 | 4.43 | 4.43 | 4.23 | 510 | 1,100 | 0 | |
10/07/2009 |
4.43
|
89,420 | 4.66 | 4.66 | 4.43 | 2,730 | 0 | 0 | |
09/07/2009 |
4.66
|
108,250 | 4.62 | 4.74 | 4.45 | 1,000 | 370 | 0 | |
08/07/2009 |
4.62
|
115,850 | 4.72 | 4.72 | 4.59 | 0 | 0 | 0 | |
07/07/2009 |
4.72
|
87,250 | 4.74 | 4.76 | 4.64 | 0 | 260 | 0 | |
06/07/2009 |
4.74
|
326,430 | 4.55 | 4.78 | 4.62 | 1,500 | 4,750 | 0 | |
03/07/2009 |
4.55
|
103,890 | 4.55 | 4.59 | 4.37 | 0 | 650 | 0 |