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) |
-0.05 | -0.61% | 6,228,400 | -96,500 | -0.8 |
7.71
8.33
8.15
|
2 tháng
(2024-07-22) |
0.31 | 3.95% | 11,879,600 | 17,700 | 0.1 |
7.42
8.33
8.15
|
3 tháng
(2024-06-21) |
-0.98 | -10.73% | 21,978,000 | 15,600 | 0.2 |
7.42
9.50
8.15
|
6 tháng
(2024-03-25) |
-2.45 | -23.11% | 64,559,300 | -340,800 | -4.3 |
7.42
10.60
8.15
|
12 tháng
(2023-09-25) |
-10.30 | -55.83% | 212,870,400 | 223,700 | 3.6 |
7.42
23.20
8.15
|
24 tháng
(2022-09-30) |
-3.95 | -32.64% | 245,473,100 | -6,255,444 | -643.8 |
6.73
29.45
8.15
|
36 tháng
(2021-10-05) |
1.23 | 17.73% | 253,140,500 | -6,263,654 | -643.9 |
6.73
29.45
8.15
|
60 tháng
(2019-10-16) |
-2.29 | -21.96% | 254,219,750 | -6,282,974 | -644.1 |
6.37
29.45
8.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/11/2009 |
2.66
|
920 | 2.63 | 2.67 | 2.54 | 0 | 0 | 0 | |
17/11/2009 |
2.63
|
8,170 | 2.63 | 2.67 | 2.60 | 0 | 0 | 0 | |
16/11/2009 |
2.63
|
14,090 | 2.76 | 2.76 | 2.62 | 400 | 0 | 0 | |
13/11/2009 |
2.76
|
5,190 | 2.66 | 2.76 | 2.66 | 0 | 0 | 0 | |
12/11/2009 |
2.66
|
25,090 | 2.54 | 2.66 | 2.63 | 0 | 0 | 0 | |
11/11/2009 |
2.54
|
2,970 | 2.42 | 2.54 | 2.45 | 0 | 0 | 0 | |
10/11/2009 |
2.42
|
10,720 | 2.52 | 2.60 | 2.42 | 10 | 0 | 0 | |
09/11/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
09/11/2009 |
2.52
|
14,590 | 2.65 | 2.76 | 2.52 | 1,460 | 0 | 0 | |
06/11/2009 |
2.65
|
17,820 | 2.66 | 2.71 | 2.65 | 0 | 0 | 0 | |
05/11/2009 |
2.66
|
24,330 | 2.54 | 2.66 | 2.54 | 90 | 0 | 0 | |
04/11/2009 |
2.54
|
4,370 | 2.56 | 2.67 | 2.50 | 0 | 0 | 0 | |
03/11/2009 |
2.56
|
42,380 | 2.69 | 2.69 | 2.56 | 0 | 0 | 0 | |
02/11/2009 |
2.69
|
34,110 | 2.83 | 2.83 | 2.69 | 0 | 0 | 0 | |
30/10/2009 |
2.83
|
46,380 | 2.76 | 2.89 | 2.79 | 0 | 0 | 0 | |
29/10/2009 |
2.76
|
33,860 | 2.87 | 2.87 | 2.73 | 0 | 0 | 0 | |
28/10/2009 |
2.87
|
26,050 | 2.84 | 2.89 | 2.72 | 0 | 0 | 0 | |
27/10/2009 |
2.84
|
72,360 | 2.85 | 2.85 | 2.72 | 0 | 0 | 0 | |
26/10/2009 |
2.85
|
123,200 | 2.82 | 2.96 | 2.83 | 0 | 5,100 | 0 | |
23/10/2009 |
2.82
|
40,060 | 2.69 | 2.82 | 2.82 | 0 | 0 | 0 | |
22/10/2009 |
2.69
|
51,550 | 2.56 | 2.69 | 2.69 | 0 | 0 | 0 | |
21/10/2009 |
2.56
|
24,180 | 2.44 | 2.56 | 2.40 | 0 | 0 | 0 | |
20/10/2009 |
2.44
|
27,590 | 2.41 | 2.51 | 2.44 | 0 | 0 | 0 | |
19/10/2009 |
2.41
|
16,190 | 2.51 | 2.51 | 2.41 | 0 | 0 | 0 | |
16/10/2009 |
2.51
|
15,310 | 2.61 | 2.61 | 2.51 | 0 | 0 | 0 | |
15/10/2009 |
2.61
|
14,950 | 2.57 | 2.69 | 2.58 | 0 | 0 | 0 | |
14/10/2009 |
2.57
|
30,520 | 2.45 | 2.57 | 2.57 | 0 | 0 | 0 | |
13/10/2009 |
2.45
|
53,080 | 2.34 | 2.45 | 2.45 | 0 | 10 | 0 | |
12/10/2009 |
2.34
|
31,600 | 2.23 | 2.34 | 2.27 | 0 | 140 | 0 | |
09/10/2009 |
2.23
|
13,260 | 2.23 | 2.24 | 2.23 | 0 | 100 | 0 | |
08/10/2009 |
2.23
|
8,050 | 2.18 | 2.23 | 2.18 | 0 | 0 | 0 | |
07/10/2009 |
2.18
|
9,300 | 2.19 | 2.23 | 2.18 | 0 | 0 | 0 | |
06/10/2009 |
2.19
|
10,180 | 2.16 | 2.23 | 2.14 | 0 | 0 | 0 | |
05/10/2009 |
2.16
|
3,070 | 2.12 | 2.22 | 2.03 | 0 | 0 | 0 | |
02/10/2009 |
2.12
|
12,590 | 2.19 | 2.19 | 2.10 | 0 | 0 | 0 | |
01/10/2009 |
2.19
|
15,350 | 2.21 | 2.23 | 2.19 | 0 | 0 | 0 | |
30/09/2009 |
2.21
|
10,830 | 2.23 | 2.28 | 2.21 | 0 | 0 | 0 | |
29/09/2009 |
2.23
|
13,210 | 2.23 | 2.23 | 2.21 | 0 | 0 | 0 | |
28/09/2009 |
2.23
|
17,740 | 2.25 | 2.27 | 2.21 | 0 | 0 | 0 | |
25/09/2009 |
2.25
|
7,560 | 2.26 | 2.27 | 2.23 | 0 | 0 | 0 | |
24/09/2009 |
2.26
|
390 | 2.26 | 2.26 | 2.19 | 0 | 0 | 0 | |
23/09/2009 |
2.26
|
23,360 | 2.25 | 2.30 | 2.24 | 0 | 0 | 0 | |
22/09/2009 |
2.25
|
20,050 | 2.28 | 2.30 | 2.25 | 0 | 0 | 0 | |
21/09/2009 |
2.28
|
3,750 | 2.29 | 2.35 | 2.23 | 40 | 0 | 0 | |
18/09/2009 |
2.29
|
5,920 | 2.30 | 2.30 | 2.23 | 0 | 0 | 0 | |
17/09/2009 |
2.30
|
30,760 | 2.21 | 2.30 | 2.23 | 0 | 0 | 0 | |
16/09/2009 |
2.21
|
12,720 | 2.21 | 2.26 | 2.20 | 0 | 0 | 0 | |
15/09/2009 |
2.21
|
10,230 | 2.22 | 2.26 | 2.16 | 0 | 0 | 0 | |
14/09/2009 |
2.22
|
3,410 | 2.16 | 2.22 | 2.16 | 0 | 40 | 0 | |
11/09/2009 |
2.16
|
5,890 | 2.14 | 2.23 | 2.16 | 60 | 0 | 0 | |
10/09/2009 |
2.14
|
10,050 | 2.20 | 2.23 | 2.10 | 960 | 0 | 0 | |
09/09/2009 |
2.20
|
12,710 | 2.22 | 2.26 | 2.20 | 0 | 0 | 0 | |
08/09/2009 |
2.22
|
11,640 | 2.13 | 2.22 | 2.14 | 0 | 0 | 0 | |
07/09/2009 |
2.13
|
3,800 | 2.18 | 2.22 | 2.13 | 0 | 0 | 0 | |
04/09/2009 |
2.18
|
8,430 | 2.24 | 2.29 | 2.17 | 0 | 60 | 0 | |
03/09/2009 |
2.24
|
22,410 | 2.33 | 2.33 | 2.23 | 0 | 0 | 0 | |
02/09/2009 |
2.33
|
0 | 2.33 | 2.33 | 2.33 | 0 | 0 | 0 | |
01/09/2009 |
2.33
|
61,320 | 2.23 | 2.34 | 2.26 | 0 | 960 | 0 | |
31/08/2009 |
2.23
|
6,420 | 2.12 | 2.23 | 2.23 | 0 | 0 | 0 | |
28/08/2009 |
2.12
|
20,340 | 2.12 | 2.15 | 2.09 | 0 | 0 | 0 | |
27/08/2009 |
2.12
|
13,420 | 2.12 | 2.14 | 2.07 | 0 | 0 | 0 | |
26/08/2009 |
2.12
|
15,670 | 2.14 | 2.15 | 2.12 | 0 | 0 | 0 | |
25/08/2009 |
2.14
|
10,330 | 2.21 | 2.26 | 2.14 | 1,990 | 0 | 0 | |
24/08/2009 |
2.21
|
7,350 | 2.20 | 2.21 | 2.20 | 1,000 | 0 | 0 | |
21/08/2009 |
2.20
|
31,400 | 2.10 | 2.20 | 2.17 | 0 | 0 | 0 | |
20/08/2009 |
2.10
|
50,680 | 2.00 | 2.10 | 2.01 | 20 | 0 | 0 | |
19/08/2009 |
2.00
|
9,940 | 2.00 | 2.01 | 1.96 | 0 | 0 | 0 | |
18/08/2009 |
2.00
|
6,880 | 2.00 | 2.00 | 1.91 | 0 | 0 | 0 | |
17/08/2009 |
2.00
|
17,510 | 2.02 | 2.03 | 2.00 | 0 | 0 | 0 | |
14/08/2009 |
2.02
|
3,220 | 2.02 | 2.02 | 2.02 | 0 | 20 | 0 | |
13/08/2009 |
2.02
|
18,970 | 1.99 | 2.03 | 2.00 | 0 | 0 | 0 | |
12/08/2009 |
1.99
|
20,790 | 2.03 | 2.09 | 1.96 | 0 | 0 | 0 | |
11/08/2009 |
2.03
|
8,030 | 2.09 | 2.09 | 2.01 | 0 | 0 | 0 | |
10/08/2009 |
2.09
|
9,630 | 2.02 | 2.09 | 2.02 | 0 | 0 | 0 | |
07/08/2009 |
2.02
|
30,520 | 2.01 | 2.02 | 1.93 | 0 | 0 | 0 | |
06/08/2009 |
2.01
|
28,300 | 1.91 | 2.01 | 2.01 | 0 | 0 | 0 | |
05/08/2009 |
1.91
|
55,180 | 1.82 | 1.91 | 1.88 | 0 | 0 | 0 | |
04/08/2009 |
1.82
|
10,250 | 1.77 | 1.85 | 1.82 | 0 | 0 | 0 | |
03/08/2009 |
1.77
|
11,290 | 1.69 | 1.77 | 1.71 | 30 | 0 | 0 | |
31/07/2009 |
1.69
|
17,440 | 1.62 | 1.69 | 1.67 | 0 | 0 | 0 | |
30/07/2009 |
1.62
|
7,690 | 1.64 | 1.69 | 1.59 | 0 | 0 | 0 | |
29/07/2009 |
1.64
|
1,850 | 1.67 | 1.74 | 1.62 | 0 | 0 | 0 | |
28/07/2009 |
1.67
|
18,110 | 1.75 | 1.80 | 1.66 | 120 | 0 | 0 | |
27/07/2009 |
1.75
|
7,390 | 1.78 | 1.85 | 1.75 | 30 | 0 | 0 | |
24/07/2009 |
1.78
|
20,200 | 1.70 | 1.78 | 1.78 | 0 | 0 | 0 | |
23/07/2009 |
1.70
|
5,290 | 1.62 | 1.70 | 1.60 | 0 | 0 | 0 | |
22/07/2009 |
1.62
|
4,970 | 1.63 | 1.70 | 1.60 | 0 | 0 | 0 | |
21/07/2009 |
1.63
|
7,810 | 1.57 | 1.65 | 1.59 | 0 | 0 | 0 | |
20/07/2009 |
1.57
|
6,410 | 1.64 | 1.64 | 1.57 | 0 | 0 | 0 | |
17/07/2009 |
1.64
|
7,120 | 1.65 | 1.67 | 1.64 | 0 | 0 | 0 | |
16/07/2009 |
1.65
|
18,520 | 1.64 | 1.71 | 1.64 | 0 | 0 | 0 | |
15/07/2009 |
1.64
|
25,060 | 1.71 | 1.71 | 1.64 | 0 | 0 | 0 | |
14/07/2009 |
1.71
|
7,320 | 1.80 | 1.80 | 1.71 | 0 | 0 | 0 | |
13/07/2009 |
1.80
|
13,100 | 1.89 | 1.89 | 1.80 | 0 | 2,200 | 0 | |
10/07/2009 |
1.89
|
14,840 | 1.98 | 1.98 | 1.89 | 0 | 0 | 0 | |
09/07/2009 |
1.98
|
10 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
08/07/2009 |
1.98
|
1,110 | 1.95 | 1.98 | 1.98 | 0 | 0 | 0 | |
07/07/2009 |
1.95
|
6,000 | 1.94 | 1.98 | 1.95 | 1,000 | 0 | 0 | |
06/07/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
06/07/2009 |
1.94
|
14,690 | 1.86 | 1.95 | 1.88 | 0 | 0 | 0 | |
03/07/2009 |
1.86
|
8,540 | 1.94 | 1.94 | 1.84 | 0 | 0 | 0 | |
02/07/2009 |
1.94
|
33,020 | 1.86 | 1.96 | 1.92 | 0 | 0 | 0 |