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) |
0.30 | 4% | 1,249,800 | -4,700 | -0.0 |
7.40
8.20
7.80
|
2 tháng
(2024-07-22) |
0 | 0% | 2,678,400 | -2,800 | -0.0 |
6.70
8.20
7.80
|
3 tháng
(2024-06-21) |
-1 | -11.36% | 4,052,200 | -4,077 | -0.0 |
6.70
8.80
7.80
|
6 tháng
(2024-03-25) |
-3.70 | -32.17% | 14,791,153 | 8,623 | 0.1 |
6.70
11.50
7.80
|
12 tháng
(2023-09-25) |
-3.30 | -29.73% | 47,504,925 | 13,725 | 0.1 |
6.70
11.80
7.80
|
24 tháng
(2022-09-30) |
-10.40 | -57.14% | 148,757,925 | 32,443 | 0.3 |
6.70
18.20
7.80
|
36 tháng
(2021-10-05) |
-23.13 | -74.78% | 192,411,472 | 32,543 | 0.5 |
6.70
59.32
7.80
|
60 tháng
(2019-10-16) |
-2.57 | -24.76% | 211,508,890 | 28,443 | 0.4 |
6.70
59.32
7.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2009 |
15.34
|
119,100 | 14.94 | 15.46 | 14.75 | 0 | 0 | 0 | |
19/11/2009 |
14.94
|
66,800 | 14.63 | 14.96 | 14.39 | 0 | 0 | 0 | |
18/11/2009 |
14.63
|
47,400 | 14.27 | 14.75 | 14.11 | 0 | 0 | 0 | |
17/11/2009 |
14.27
|
29,500 | 14.61 | 14.91 | 14.27 | 0 | 0 | 0 | |
16/11/2009 |
14.61
|
39,100 | 14.58 | 14.96 | 14.25 | 0 | 0 | 0 | |
13/11/2009 |
14.58
|
77,300 | 14.80 | 14.96 | 14.27 | 0 | 0 | 0 | |
12/11/2009 |
14.80
|
32,500 | 14.80 | 15.34 | 14.80 | 0 | 0 | 0 | |
11/11/2009 |
14.80
|
36,000 | 14.06 | 15.13 | 14.27 | 0 | 2,000 | 0 | |
10/11/2009 |
14.06
|
53,800 | 14.65 | 15.44 | 13.87 | 100 | 0 | 0 | |
09/11/2009 |
14.65
|
75,100 | 15.37 | 15.84 | 14.65 | 0 | 0 | 0 | |
06/11/2009 |
15.37
|
106,700 | 15.39 | 16.25 | 15.22 | 2,100 | 0 | 0 | |
05/11/2009 |
15.39
|
55,700 | 14.51 | 15.39 | 14.56 | 2,000 | 0 | 0 | |
04/11/2009 |
14.51
|
67,900 | 15.01 | 15.08 | 14.08 | 0 | 0 | 0 | |
03/11/2009 |
15.01
|
24,900 | 16.13 | 16.41 | 15.01 | 100 | 0 | 0 | |
02/11/2009 |
16.13
|
22,400 | 17.25 | 17.25 | 16.13 | 0 | 0 | 0 | |
30/10/2009 |
17.25
|
50,300 | 16.77 | 17.77 | 17.01 | 0 | 0 | 0 | |
29/10/2009 |
16.77
|
86,700 | 17.60 | 17.60 | 16.60 | 0 | 0 | 0 | |
28/10/2009 |
17.60
|
107,100 | 17.48 | 18.44 | 17.13 | 0 | 0 | 0 | |
27/10/2009 |
17.48
|
96,900 | 18.34 | 18.34 | 17.27 | 0 | 0 | 0 | |
26/10/2009 |
18.34
|
68,900 | 19.24 | 19.51 | 18.34 | 0 | 0 | 0 | |
23/10/2009 |
19.24
|
359,100 | 18.58 | 19.86 | 18.32 | 200 | 11,000 | 0 | |
22/10/2009 |
18.58
|
112,500 | 17.48 | 18.58 | 18.58 | 0 | 0 | 0 | |
21/10/2009 |
17.48
|
165,500 | 16.41 | 17.48 | 16.41 | 0 | 0 | 0 | |
20/10/2009 |
16.41
|
124,900 | 16.39 | 16.70 | 16.06 | 0 | 0 | 0 | |
19/10/2009 |
16.39
|
62,300 | 17.01 | 17.01 | 15.70 | 0 | 0 | 0 | |
16/10/2009 |
17.01
|
52,300 | 16.94 | 17.84 | 15.84 | 0 | 0 | 0 | |
15/10/2009 |
16.94
|
141,600 | 16.15 | 16.94 | 16.53 | 0 | 500 | 0 | |
14/10/2009 |
16.15
|
158,400 | 15.94 | 16.41 | 15.22 | 2,000 | 2,500 | 0 | |
13/10/2009 |
15.94
|
114,700 | 15.56 | 16.63 | 15.46 | 5,000 | 0 | 0 | |
12/10/2009 |
15.56
|
93,100 | 14.56 | 15.56 | 15.56 | 0 | 0 | 0 | |
09/10/2009 |
14.56
|
81,300 | 13.84 | 14.56 | 13.92 | 0 | 0 | 0 | |
08/10/2009 |
13.84
|
88,700 | 12.94 | 13.84 | 13.08 | 0 | 0 | 0 | |
07/10/2009 |
12.94
|
14,100 | 12.61 | 12.94 | 12.73 | 0 | 0 | 0 | |
06/10/2009 |
12.61
|
39,700 | 11.77 | 12.61 | 11.94 | 3,000 | 0 | 0 | |
05/10/2009 |
11.77
|
26,000 | 12.18 | 12.37 | 11.66 | 2,000 | 0 | 0 | |
02/10/2009 |
12.18
|
42,500 | 12.73 | 12.73 | 12.16 | 0 | 0 | 0 | |
01/10/2009 |
12.73
|
14,700 | 12.85 | 13.56 | 12.70 | 0 | 0 | 0 | |
30/09/2009 |
12.85
|
29,700 | 13.63 | 14.01 | 12.66 | 0 | 100 | 0 | |
29/09/2009 |
13.63
|
40,100 | 13.70 | 13.80 | 13.42 | 0 | 0 | 0 | |
28/09/2009 |
13.70
|
79,100 | 13.58 | 13.77 | 13.32 | 0 | 0 | 0 | |
25/09/2009 |
13.58
|
56,700 | 13.58 | 13.68 | 12.99 | 0 | 0 | 0 | |
24/09/2009 |
13.58
|
88,900 | 13.80 | 14.27 | 13.08 | 0 | 0 | 0 | |
23/09/2009 |
13.80
|
229,000 | 13.13 | 14.03 | 13.80 | 0 | 0 | 0 | |
22/09/2009 |
13.13
|
51,600 | 12.30 | 13.13 | 13.06 | 0 | 0 | 0 | |
21/09/2009 |
12.30
|
16,300 | 11.68 | 12.30 | 11.87 | 0 | 0 | 0 | |
18/09/2009 |
11.68
|
85,600 | 11.32 | 11.87 | 11.30 | 0 | 0 | 0 | |
17/09/2009 |
11.32
|
23,400 | 11.18 | 11.42 | 11.23 | 0 | 0 | 0 | |
16/09/2009 |
11.18
|
36,300 | 11.30 | 11.30 | 11.18 | 0 | 0 | 0 | |
15/09/2009 |
11.30
|
72,400 | 11.25 | 11.63 | 11.18 | 0 | 0 | 0 | |
14/09/2009 |
11.25
|
95,500 | 10.99 | 11.42 | 11.06 | 0 | 0 | 0 | |
11/09/2009 |
10.99
|
43,100 | 10.94 | 11.18 | 10.70 | 0 | 1,000 | 0 | |
10/09/2009 |
10.94
|
28,800 | 11.11 | 11.25 | 10.94 | 0 | 0 | 0 | |
09/09/2009 |
11.11
|
32,600 | 11.16 | 11.30 | 11.01 | 0 | 0 | 0 | |
08/09/2009 |
11.16
|
56,500 | 10.85 | 11.16 | 10.87 | 0 | 0 | 0 | |
07/09/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/36.19 (Volume + 36.19%, Ratio=0.36) | |||||||||
07/09/2009 |
10.85
|
64,600 | 10.36 | 11.09 | 10.61 | 0 | 0 | 0 | |
04/09/2009 |
10.36
|
106,900 | 10.39 | 10.51 | 9.96 | 0 | 0 | 0 | |
03/09/2009 |
10.39
|
56,300 | 10.41 | 10.65 | 10.31 | 0 | 0 | 0 | |
01/09/2009 |
10.41
|
56,100 | 10.51 | 10.51 | 10.22 | 0 | 4,400 | 0 | |
31/08/2009 |
10.51
|
88,900 | 10.53 | 10.74 | 10.39 | 500 | 700 | 0 | |
28/08/2009 |
10.53
|
70,100 | 10.53 | 10.74 | 10.48 | 0 | 0 | 0 | |
27/08/2009 |
10.53
|
70,900 | 10.36 | 10.65 | 10.22 | 0 | 0 | 0 | |
26/08/2009 |
10.36
|
34,000 | 10.03 | 10.48 | 9.96 | 0 | 0 | 0 | |
25/08/2009 |
10.03
|
42,800 | 10.08 | 10.39 | 9.96 | 0 | 0 | 0 | |
24/08/2009 |
10.08
|
61,600 | 10.24 | 10.99 | 10.04 | 0 | 0 | 0 | |
21/08/2009 |
10.24
|
91,000 | 10.71 | 11.35 | 10.10 | 0 | 0 | 0 | |
20/08/2009 |
10.71
|
81,900 | 10.43 | 11.14 | 10.43 | 0 | 0 | 0 | |
19/08/2009 |
10.43
|
65,200 | 9.87 | 10.43 | 10.39 | 0 | 0 | 0 | |
18/08/2009 |
9.87
|
44,700 | 9.64 | 10.10 | 9.19 | 0 | 0 | 0 | |
17/08/2009 |
9.64
|
32,600 | 9.94 | 10.01 | 9.34 | 0 | 0 | 0 | |
14/08/2009 |
9.94
|
57,300 | 10.13 | 10.13 | 9.78 | 0 | 0 | 0 | |
13/08/2009 |
10.13
|
72,300 | 9.76 | 10.25 | 9.96 | 0 | 0 | 0 | |
12/08/2009 |
9.76
|
46,200 | 9.59 | 9.94 | 9.40 | 0 | 0 | 0 | |
11/08/2009 |
9.59
|
48,300 | 9.15 | 9.59 | 9.08 | 0 | 0 | 0 | |
10/08/2009 |
9.15
|
67,900 | 8.54 | 9.15 | 8.65 | 0 | 0 | 0 | |
07/08/2009 |
8.54
|
56,700 | 8.49 | 8.73 | 8.47 | 0 | 0 | 0 | |
06/08/2009 |
8.49
|
41,200 | 9.08 | 9.24 | 8.44 | 0 | 0 | 0 | |
05/08/2009 |
9.08
|
42,400 | 8.91 | 9.22 | 8.87 | 0 | 0 | 0 | |
04/08/2009 |
8.91
|
39,200 | 8.42 | 8.91 | 8.56 | 0 | 0 | 0 | |
03/08/2009 |
8.42
|
90,100 | 7.89 | 8.42 | 7.95 | 0 | 0 | 0 | |
31/07/2009 |
7.89
|
23,300 | 7.69 | 8.00 | 7.74 | 0 | 0 | 0 | |
30/07/2009 |
7.69
|
16,000 | 7.69 | 7.77 | 7.55 | 0 | 0 | 0 | |
29/07/2009 |
7.69
|
21,900 | 7.56 | 7.86 | 7.51 | 0 | 0 | 0 | |
28/07/2009 |
7.56
|
13,200 | 7.93 | 8.30 | 7.51 | 0 | 0 | 0 | |
27/07/2009 |
7.93
|
21,900 | 7.77 | 8.31 | 7.86 | 0 | 0 | 0 | |
24/07/2009 |
7.77
|
13,500 | 7.35 | 7.77 | 7.69 | 0 | 0 | 0 | |
23/07/2009 |
7.35
|
10,600 | 7.14 | 7.46 | 6.99 | 0 | 0 | 0 | |
22/07/2009 |
7.14
|
4,400 | 7.13 | 7.32 | 7.09 | 0 | 0 | 0 | |
21/07/2009 |
7.13
|
14,900 | 7.07 | 7.32 | 7.00 | 0 | 0 | 0 | |
20/07/2009 |
7.07
|
9,200 | 7.34 | 7.86 | 6.99 | 0 | 0 | 0 | |
17/07/2009 |
7.34
|
4,300 | 7.48 | 7.67 | 7.34 | 0 | 0 | 0 | |
16/07/2009 |
7.48
|
7,300 | 7.48 | 7.70 | 7.35 | 0 | 0 | 0 | |
15/07/2009 |
7.48
|
11,200 | 7.23 | 7.76 | 7.28 | 0 | 0 | 0 | |
14/07/2009 |
7.23
|
14,400 | 7.16 | 7.76 | 7.21 | 0 | 0 | 0 | |
13/07/2009 |
7.16
|
11,600 | 7.51 | 7.51 | 7.16 | 0 | 0 | 0 | |
10/07/2009 |
7.51
|
10,600 | 7.65 | 7.69 | 7.48 | 0 | 0 | 0 | |
09/07/2009 |
7.65
|
5,800 | 7.72 | 7.72 | 7.56 | 0 | 0 | 0 | |
08/07/2009 |
7.72
|
8,900 | 7.69 | 7.74 | 7.51 | 0 | 0 | 0 | |
07/07/2009 |
7.69
|
9,200 | 7.93 | 8.21 | 7.53 | 0 | 0 | 0 | |
06/07/2009 |
7.93
|
24,900 | 7.58 | 7.93 | 7.53 | 0 | 0 | 0 | |
03/07/2009 |
7.58
|
8,400 | 7.51 | 7.58 | 7.46 | 0 | 0 | 0 |