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) |
-0.76 | -9.44% | 483,800 | -5,800 | -0.0 |
7.25
8.08
7.38
|
2 tháng
(2024-07-22) |
-0.91 | -11.10% | 1,444,000 | -1,400 | -0.0 |
7.25
8.40
7.38
|
3 tháng
(2024-06-21) |
-1.66 | -18.55% | 2,513,000 | -94,211 | -0.8 |
7.25
9
7.38
|
6 tháng
(2024-03-25) |
-2.25 | -23.58% | 12,289,200 | -307,811 | -2.9 |
7.25
10.45
7.38
|
12 tháng
(2023-09-25) |
-2.20 | -23.18% | 66,412,900 | -353,225 | -3.2 |
7.25
10.45
7.38
|
24 tháng
(2022-09-30) |
1.49 | 25.69% | 135,339,000 | -452,376 | -2.7 |
3.65
12.95
7.38
|
36 tháng
(2021-10-05) |
-3.12 | -29.98% | 354,287,000 | -494,110 | -3.6 |
3.65
16.17
7.38
|
60 tháng
(2019-10-16) |
3.74 | 105.30% | 710,175,840 | -400,420 | -1.5 |
2.09
16.17
7.38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/11/2009 |
5.27
|
227,970 | 5.14 | 5.36 | 5.14 | 100 | 0 | 0 | |
18/11/2009 |
5.14
|
82,630 | 5.23 | 5.23 | 5.10 | 100 | 0 | 0 | |
17/11/2009 |
5.23
|
52,060 | 5.36 | 5.41 | 5.23 | 0 | 0 | 0 | |
16/11/2009 |
5.36
|
120,370 | 5.36 | 5.58 | 5.32 | 0 | 0 | 0 | |
13/11/2009 |
5.36
|
90,480 | 5.32 | 5.41 | 5.23 | 0 | 0 | 0 | |
12/11/2009 |
5.32
|
210,580 | 5.10 | 5.32 | 5.10 | 0 | 0 | 0 | |
11/11/2009 |
5.10
|
184,990 | 4.87 | 5.10 | 4.70 | 300 | 0 | 0 | |
10/11/2009 |
4.87
|
239,070 | 5.10 | 5.18 | 4.87 | 5,000 | 0 | 0 | |
09/11/2009 |
5.10
|
173,820 | 5.36 | 5.36 | 5.10 | 6,600 | 0 | 0 | |
06/11/2009 |
5.36
|
215,290 | 5.36 | 5.58 | 5.36 | 18,440 | 0 | 0 | |
05/11/2009 |
5.36
|
291,710 | 5.23 | 5.45 | 5.23 | 5,000 | 0 | 0 | |
04/11/2009 |
5.23
|
280,550 | 5.49 | 5.58 | 5.23 | 8,000 | 0 | 0 | |
03/11/2009 |
5.49
|
96,680 | 5.76 | 5.76 | 5.49 | 3,000 | 0 | 0 | |
02/11/2009 |
5.76
|
61,910 | 6.03 | 6.03 | 5.76 | 2,290 | 1,880 | 0 | |
30/10/2009 |
6.03
|
678,770 | 6.25 | 6.25 | 5.94 | 3,000 | 0 | 0 | |
29/10/2009 |
6.25
|
134,410 | 6.56 | 6.56 | 6.25 | 500 | 0 | 0 | |
28/10/2009 |
6.56
|
362,570 | 6.82 | 7.05 | 6.56 | 0 | 0 | 0 | |
27/10/2009 |
6.82
|
84,570 | 7.18 | 7.18 | 6.82 | 10,000 | 0 | 0 | |
26/10/2009 |
7.18
|
278,460 | 7.53 | 7.53 | 7.18 | 8,000 | 0 | 0 | |
23/10/2009 |
7.53
|
1,041,690 | 7.49 | 7.84 | 7.53 | 96,900 | 3,200 | 0 | |
22/10/2009 |
7.49
|
823,930 | 7.13 | 7.49 | 7.27 | 0 | 12,000 | 0 | |
21/10/2009 |
7.13
|
519,480 | 7.09 | 7.13 | 6.87 | 0 | 0 | 0 | |
20/10/2009 |
7.09
|
717,460 | 6.82 | 7.13 | 6.82 | 0 | 0 | 0 | |
19/10/2009 |
6.82
|
430,840 | 6.51 | 6.82 | 6.47 | 3,000 | 0 | 0 | |
16/10/2009 |
6.51
|
386,690 | 6.51 | 6.69 | 6.25 | 12,000 | 0 | 0 | |
15/10/2009 |
6.51
|
360,220 | 6.34 | 6.65 | 6.38 | 0 | 200 | 0 | |
14/10/2009 |
6.34
|
351,580 | 6.07 | 6.34 | 6.03 | 0 | 0 | 0 | |
13/10/2009 |
6.07
|
327,620 | 6.11 | 6.11 | 5.98 | 0 | 0 | 0 | |
12/10/2009 |
6.11
|
400,910 | 5.98 | 6.16 | 5.94 | 0 | 0 | 0 | |
09/10/2009 |
5.98
|
258,070 | 5.89 | 6.03 | 5.85 | 0 | 0 | 0 | |
08/10/2009 |
5.89
|
161,070 | 6.03 | 6.03 | 5.85 | 0 | 0 | 0 | |
07/10/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
07/10/2009 |
6.03
|
396,250 | 5.78 | 6.03 | 5.94 | 400 | 1,000 | 0 | |
06/10/2009 |
5.78
|
266,140 | 5.82 | 5.93 | 5.70 | 200 | 11,000 | 0 | |
05/10/2009 |
5.82
|
223,180 | 5.82 | 6.05 | 5.78 | 0 | 8,100 | 0 | |
02/10/2009 |
5.82
|
377,830 | 6.09 | 6.09 | 5.82 | 0 | 0 | 0 | |
01/10/2009 |
6.09
|
437,480 | 6.40 | 6.40 | 6.09 | 0 | 0 | 0 | |
30/09/2009 |
6.40
|
479,190 | 6.47 | 6.47 | 6.32 | 0 | 0 | 0 | |
29/09/2009 |
6.47
|
832,280 | 6.17 | 6.47 | 6.40 | 11,000 | 9,000 | 0 | |
28/09/2009 |
6.17
|
328,030 | 6.36 | 6.36 | 6.17 | 0 | 3,090 | 0 | |
25/09/2009 |
6.36
|
470,330 | 6.09 | 6.36 | 6.09 | 0 | 0 | 0 | |
24/09/2009 |
6.09
|
207,640 | 6.17 | 6.24 | 6.05 | 0 | 2,500 | 0 | |
23/09/2009 |
6.17
|
449,320 | 6.36 | 6.47 | 6.17 | 0 | 0 | 0 | |
22/09/2009 |
6.36
|
516,050 | 6.09 | 6.36 | 6.13 | 0 | 0 | 0 | |
21/09/2009 |
6.09
|
552,220 | 6.24 | 6.24 | 6.01 | 0 | 0 | 0 | |
18/09/2009 |
6.24
|
217,600 | 6.24 | 6.32 | 6.20 | 1,500 | 0 | 0 | |
17/09/2009 |
6.24
|
327,410 | 6.13 | 6.28 | 6.09 | 0 | 0 | 0 | |
16/09/2009 |
6.13
|
441,790 | 6.28 | 6.28 | 6.09 | 0 | 0 | 0 | |
15/09/2009 |
6.28
|
403,800 | 6.40 | 6.47 | 6.09 | 0 | 0 | 0 | |
14/09/2009 |
6.40
|
426,420 | 6.55 | 6.59 | 6.36 | 1,880 | 100 | 0 | |
11/09/2009 |
6.55
|
733,580 | 6.24 | 6.55 | 6.51 | 2,500 | 900 | 0 | |
10/09/2009 |
6.24
|
708,300 | 5.97 | 6.24 | 5.97 | 0 | 3,000 | 0 | |
09/09/2009 |
5.97
|
444,520 | 6.24 | 6.24 | 5.97 | 0 | 0 | 0 | |
08/09/2009 |
6.24
|
364,440 | 6.13 | 6.36 | 6.05 | 0 | 0 | 0 | |
07/09/2009 |
6.13
|
359,370 | 6.01 | 6.20 | 5.74 | 2,090 | 0 | 0 | |
04/09/2009 |
6.01
|
1,169,700 | 5.93 | 6.20 | 6.01 | 0 | 0 | 0 | |
03/09/2009 |
5.93
|
460,060 | 5.93 | 6.17 | 5.74 | 0 | 0 | 0 | |
02/09/2009 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
01/09/2009 |
5.93
|
275,060 | 5.93 | 6.01 | 5.78 | 0 | 0 | 0 | |
31/08/2009 |
5.93
|
536,490 | 5.66 | 5.93 | 5.93 | 0 | 0 | 0 | |
28/08/2009 |
5.66
|
371,680 | 5.70 | 5.78 | 5.63 | 0 | 20 | 0 | |
27/08/2009 |
5.70
|
190,870 | 5.63 | 5.74 | 5.51 | 0 | 0 | 0 | |
26/08/2009 |
5.63
|
204,330 | 5.63 | 5.74 | 5.47 | 0 | 0 | 0 | |
25/08/2009 |
5.63
|
203,010 | 5.82 | 5.82 | 5.55 | 0 | 0 | 0 | |
24/08/2009 |
5.82
|
573,490 | 5.55 | 5.82 | 5.74 | 0 | 0 | 0 | |
21/08/2009 |
5.55
|
655,990 | 5.32 | 5.55 | 5.39 | 0 | 0 | 0 | |
20/08/2009 |
5.32
|
416,670 | 5.24 | 5.32 | 5.24 | 0 | 2,000 | 0 | |
19/08/2009 |
5.24
|
408,460 | 5.12 | 5.36 | 5.16 | 0 | 0 | 0 | |
18/08/2009 |
5.12
|
108,830 | 5.01 | 5.24 | 4.97 | 0 | 0 | 0 | |
17/08/2009 |
5.01
|
129,980 | 5.09 | 5.12 | 5.01 | 0 | 0 | 0 | |
14/08/2009 |
5.09
|
206,880 | 5.20 | 5.24 | 5.09 | 0 | 0 | 0 | |
13/08/2009 |
5.20
|
663,220 | 5.28 | 5.39 | 5.05 | 0 | 0 | 0 | |
12/08/2009 |
5.28
|
198,910 | 5.39 | 5.51 | 5.20 | 0 | 200 | 0 | |
11/08/2009 |
5.39
|
266,900 | 5.28 | 5.43 | 5.28 | 250 | 2,000 | 0 | |
10/08/2009 |
5.28
|
300,580 | 5.05 | 5.28 | 5.12 | 0 | 3,500 | 0 | |
07/08/2009 |
5.05
|
240,030 | 5.16 | 5.24 | 5.01 | 0 | 0 | 0 | |
06/08/2009 |
5.16
|
615,490 | 4.97 | 5.20 | 4.97 | 0 | 0 | 0 | |
05/08/2009 |
4.97
|
210,120 | 5.01 | 5.05 | 4.78 | 0 | 150 | 0 | |
04/08/2009 |
5.01
|
357,590 | 5.20 | 5.20 | 4.97 | 0 | 6,000 | 0 | |
03/08/2009 |
5.20
|
353,380 | 5.24 | 5.36 | 5.09 | 20 | 5,000 | 0 | |
31/07/2009 |
5.24
|
84,220 | 5.01 | 5.24 | 5.24 | 0 | 6,860 | 0 | |
30/07/2009 |
5.01
|
534,800 | 4.78 | 5.01 | 4.78 | 0 | 20,000 | 0 | |
29/07/2009 |
4.78
|
821,250 | 4.59 | 4.78 | 4.78 | 0 | 0 | 0 | |
28/07/2009 |
4.59
|
167,560 | 4.82 | 4.82 | 4.59 | 3,500 | 0 | 0 | |
27/07/2009 |
4.82
|
212,740 | 4.85 | 4.93 | 4.66 | 0 | 0 | 0 | |
24/07/2009 |
4.85
|
197,310 | 4.62 | 4.85 | 4.82 | 0 | 0 | 0 | |
23/07/2009 |
4.62
|
57,400 | 4.47 | 4.62 | 4.32 | 0 | 0 | 0 | |
22/07/2009 |
4.47
|
61,300 | 4.66 | 4.66 | 4.43 | 0 | 100 | 0 | |
21/07/2009 |
4.66
|
111,430 | 4.66 | 4.78 | 4.66 | 2,000 | 0 | 0 | |
20/07/2009 |
4.66
|
398,580 | 4.47 | 4.66 | 4.51 | 0 | 260 | 0 | |
17/07/2009 |
4.47
|
134,320 | 4.28 | 4.47 | 4.47 | 0 | 0 | 0 | |
16/07/2009 |
4.28
|
58,340 | 4.20 | 4.35 | 4.24 | 10,000 | 0 | 0 | |
15/07/2009 |
4.20
|
48,910 | 4.20 | 4.39 | 4.20 | 0 | 0 | 0 | |
14/07/2009 |
4.20
|
95,320 | 4.39 | 4.39 | 4.20 | 5,000 | 0 | 0 | |
13/07/2009 |
4.39
|
49,110 | 4.59 | 4.59 | 4.39 | 0 | 0 | 0 | |
10/07/2009 |
4.59
|
78,720 | 4.59 | 4.70 | 4.43 | 0 | 0 | 0 | |
09/07/2009 |
4.59
|
111,860 | 4.55 | 4.74 | 4.55 | 0 | 0 | 0 | |
08/07/2009 |
4.55
|
55,990 | 4.70 | 4.70 | 4.51 | 0 | 0 | 0 | |
07/07/2009 |
4.70
|
69,170 | 4.70 | 4.82 | 4.51 | 0 | 0 | 0 | |
06/07/2009 |
4.70
|
56,220 | 4.51 | 4.70 | 4.66 | 0 | 0 | 0 | |
03/07/2009 |
4.51
|
99,990 | 4.32 | 4.51 | 4.12 | 500 | 0 | 0 |