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) |
0.40 | 21.05% | 1,081,200 | 0 | 0 |
1.70
2.30
2.30
|
2 tháng
(2024-07-22) |
0.40 | 21.05% | 2,178,100 | 0 | 0 |
1.70
2.30
2.30
|
3 tháng
(2024-06-21) |
0.30 | 15% | 3,167,100 | 1 | 0 |
1.70
2.30
2.30
|
6 tháng
(2024-03-25) |
0.20 | 9.52% | 5,321,600 | 17,601 | 0.0 |
1.70
2.30
2.30
|
12 tháng
(2023-09-25) |
-0.10 | -4.17% | 6,536,000 | 17,601 | 0.0 |
1.70
2.50
2.30
|
24 tháng
(2022-09-30) |
-0.20 | -8% | 13,035,864 | 17,601 | 0.0 |
1.30
3.20
2.30
|
36 tháng
(2021-10-05) |
-1.90 | -45.24% | 41,589,390 | 11,161 | -0.0 |
1.30
8.90
2.30
|
60 tháng
(2019-10-16) |
0.90 | 64.29% | 72,027,032 | -699,339 | -0.9 |
1.10
8.90
2.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/11/2009 |
2.98
|
19,100 | 2.91 | 2.98 | 2.80 | 0 | 0 | 0 | |
17/11/2009 |
2.91
|
3,300 | 3.08 | 3.11 | 2.91 | 0 | 0 | 0 | |
16/11/2009 |
3.08
|
18,200 | 3.08 | 3.20 | 3.08 | 0 | 0 | 0 | |
13/11/2009 |
3.08
|
17,200 | 3.02 | 3.14 | 2.85 | 0 | 0 | 0 | |
12/11/2009 |
3.02
|
34,800 | 2.85 | 3.02 | 2.80 | 0 | 0 | 0 | |
11/11/2009 |
2.85
|
26,800 | 2.92 | 2.92 | 2.69 | 0 | 0 | 0 | |
10/11/2009 |
2.92
|
28,900 | 3.08 | 3.17 | 2.86 | 0 | 0 | 0 | |
09/11/2009 |
3.08
|
7,000 | 3.32 | 3.32 | 3.08 | 0 | 0 | 0 | |
06/11/2009 |
3.32
|
85,800 | 3.23 | 3.32 | 3.23 | 0 | 0 | 0 | |
05/11/2009 |
3.23
|
70,300 | 3.03 | 3.23 | 2.83 | 0 | 0 | 0 | |
04/11/2009 |
3.03
|
2,300 | 3.22 | 3.22 | 3.03 | 0 | 0 | 0 | |
03/11/2009 |
3.22
|
12,500 | 3.42 | 3.42 | 3.22 | 0 | 0 | 0 | |
02/11/2009 |
3.42
|
11,300 | 3.65 | 3.69 | 3.42 | 0 | 0 | 0 | |
30/10/2009 |
3.65
|
86,500 | 3.88 | 4.14 | 3.62 | 0 | 0 | 0 | |
29/10/2009 |
3.88
|
5,600 | 4.15 | 4.15 | 3.88 | 0 | 0 | 0 | |
28/10/2009 |
4.15
|
16,600 | 4.35 | 4.35 | 4.15 | 0 | 0 | 0 | |
27/10/2009 |
4.35
|
70,100 | 4.68 | 4.77 | 4.35 | 0 | 200 | 0 | |
26/10/2009 |
4.68
|
153,400 | 4.38 | 4.68 | 4.46 | 0 | 0 | 0 | |
23/10/2009 |
4.38
|
123,700 | 4.12 | 4.38 | 4.38 | 0 | 0 | 0 | |
22/10/2009 |
4.12
|
237,500 | 3.77 | 4.12 | 4.00 | 0 | 0 | 0 | |
21/10/2009 |
3.77
|
41,300 | 3.86 | 4.12 | 3.74 | 0 | 0 | 0 | |
20/10/2009 |
3.86
|
98,200 | 3.62 | 3.86 | 3.85 | 0 | 0 | 0 | |
19/10/2009 |
3.62
|
47,200 | 3.38 | 3.62 | 3.58 | 0 | 0 | 0 | |
16/10/2009 |
3.38
|
108,100 | 3.17 | 3.38 | 3.26 | 0 | 0 | 0 | |
15/10/2009 |
3.17
|
58,900 | 2.97 | 3.17 | 3.17 | 0 | 0 | 0 | |
14/10/2009 |
2.97
|
12,900 | 2.78 | 2.97 | 2.97 | 0 | 0 | 0 | |
13/10/2009 |
2.78
|
46,100 | 2.62 | 2.78 | 2.78 | 0 | 0 | 0 | |
12/10/2009 |
2.62
|
25,100 | 2.46 | 2.62 | 2.62 | 0 | 0 | 0 | |
09/10/2009 |
2.46
|
37,600 | 2.28 | 2.46 | 2.31 | 200 | 0 | 0 | |
08/10/2009 |
2.28
|
14,300 | 2.31 | 2.40 | 2.26 | 200 | 0 | 0 | |
07/10/2009 |
2.31
|
5,100 | 2.29 | 2.35 | 2.29 | 0 | 0 | 0 | |
06/10/2009 |
2.29
|
3,800 | 2.37 | 2.48 | 2.29 | 0 | 0 | 0 | |
05/10/2009 |
2.37
|
2,300 | 2.26 | 2.43 | 2.37 | 0 | 0 | 0 | |
02/10/2009 |
2.26
|
7,000 | 2.38 | 2.52 | 2.26 | 0 | 0 | 0 | |
01/10/2009 |
2.38
|
9,400 | 2.42 | 2.55 | 2.34 | 0 | 0 | 0 | |
30/09/2009 |
2.42
|
8,300 | 2.45 | 2.52 | 2.42 | 0 | 0 | 0 | |
29/09/2009 |
2.45
|
5,100 | 2.46 | 2.57 | 2.45 | 0 | 0 | 0 | |
28/09/2009 |
2.46
|
6,400 | 2.49 | 2.49 | 2.37 | 0 | 0 | 0 | |
25/09/2009 |
2.49
|
8,000 | 2.45 | 2.49 | 2.46 | 0 | 0 | 0 | |
24/09/2009 |
2.45
|
6,700 | 2.57 | 2.63 | 2.45 | 0 | 0 | 0 | |
23/09/2009 |
2.57
|
16,300 | 2.51 | 2.66 | 2.51 | 0 | 0 | 0 | |
22/09/2009 |
2.51
|
27,200 | 2.37 | 2.51 | 2.46 | 0 | 0 | 0 | |
21/09/2009 |
2.37
|
22,600 | 2.23 | 2.37 | 2.29 | 0 | 0 | 0 | |
18/09/2009 |
2.23
|
6,800 | 2.25 | 2.25 | 2.20 | 0 | 0 | 0 | |
17/09/2009 |
2.25
|
3,500 | 2.23 | 2.28 | 2.18 | 0 | 0 | 0 | |
16/09/2009 |
2.23
|
3,200 | 2.22 | 2.26 | 2.23 | 0 | 0 | 0 | |
15/09/2009 |
2.22
|
4,700 | 2.17 | 2.22 | 2.15 | 0 | 0 | 0 | |
14/09/2009 |
2.17
|
4,400 | 2.09 | 2.25 | 2.14 | 0 | 0 | 0 | |
11/09/2009 |
2.09
|
2,700 | 2.15 | 2.23 | 2.09 | 0 | 0 | 0 | |
10/09/2009 |
2.15
|
100 | 2.15 | 2.15 | 2.15 | 0 | 0 | 0 | |
09/09/2009 |
2.15
|
3,800 | 2.11 | 2.22 | 2.12 | 0 | 0 | 0 | |
08/09/2009 |
2.11
|
2,900 | 2.12 | 2.15 | 2.09 | 0 | 0 | 0 | |
07/09/2009 |
2.12
|
2,100 | 2.12 | 2.22 | 2.05 | 0 | 0 | 0 | |
04/09/2009 |
2.12
|
2,400 | 2.15 | 2.15 | 2.11 | 0 | 0 | 0 | |
03/09/2009 |
2.15
|
1,300 | 2.25 | 2.35 | 2.15 | 0 | 0 | 0 | |
01/09/2009 |
2.25
|
1,000 | 2.25 | 2.32 | 2.25 | 0 | 0 | 0 | |
31/08/2009 |
2.25
|
4,600 | 2.18 | 2.25 | 2.23 | 0 | 0 | 0 | |
28/08/2009 |
2.18
|
11,300 | 2.25 | 2.25 | 2.12 | 0 | 0 | 0 | |
27/08/2009 |
2.25
|
7,000 | 2.15 | 2.25 | 2.08 | 0 | 0 | 0 | |
26/08/2009 |
2.15
|
400 | 2.05 | 2.25 | 2.15 | 0 | 0 | 0 | |
25/08/2009 |
2.05
|
400 | 2.15 | 2.25 | 2.05 | 0 | 0 | 0 | |
24/08/2009 |
2.15
|
1,700 | 2.17 | 2.35 | 2.15 | 0 | 0 | 0 | |
21/08/2009 |
2.17
|
800 | 2.28 | 2.35 | 2.17 | 0 | 0 | 0 | |
20/08/2009 |
2.28
|
1,500 | 2.20 | 2.28 | 2.28 | 0 | 0 | 0 | |
19/08/2009 |
2.20
|
4,200 | 2.08 | 2.20 | 2.14 | 0 | 0 | 0 | |
18/08/2009 |
2.08
|
2,300 | 2.18 | 2.18 | 2.06 | 0 | 0 | 0 | |
17/08/2009 |
2.18
|
3,600 | 2.34 | 2.34 | 2.18 | 0 | 0 | 0 | |
14/08/2009 |
2.34
|
0 | 2.31 | 2.34 | 2.34 | 0 | 0 | 0 | |
13/08/2009 |
2.31
|
700 | 2.37 | 2.38 | 2.31 | 0 | 0 | 0 | |
12/08/2009 |
2.37
|
0 | 2.37 | 2.37 | 2.37 | 0 | 0 | 0 | |
11/08/2009 |
2.37
|
600 | 2.31 | 2.37 | 2.37 | 0 | 0 | 0 | |
10/08/2009 |
2.31
|
1,300 | 2.23 | 2.31 | 2.20 | 0 | 0 | 0 | |
07/08/2009 |
2.23
|
800 | 2.29 | 2.38 | 2.23 | 0 | 0 | 0 | |
06/08/2009 |
2.29
|
0 | 2.29 | 2.29 | 2.29 | 0 | 0 | 0 | |
05/08/2009 |
2.29
|
300 | 2.22 | 2.29 | 2.29 | 0 | 0 | 0 | |
04/08/2009 |
2.22
|
1,600 | 2.31 | 2.31 | 2.08 | 0 | 0 | 0 | |
03/08/2009 |
2.31
|
1,900 | 2.23 | 2.31 | 2.08 | 0 | 0 | 0 | |
31/07/2009 |
2.23
|
1,400 | 2.38 | 2.38 | 2.23 | 0 | 0 | 0 | |
30/07/2009 |
2.38
|
0 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
29/07/2009 |
2.38
|
600 | 2.45 | 2.45 | 2.37 | 0 | 0 | 0 | |
28/07/2009 |
2.45
|
100 | 2.31 | 2.45 | 2.45 | 0 | 0 | 0 | |
27/07/2009 |
2.31
|
2,100 | 2.26 | 2.37 | 2.31 | 0 | 0 | 0 | |
24/07/2009 |
2.26
|
14,100 | 2.34 | 2.38 | 2.26 | 0 | 0 | 0 | |
23/07/2009 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
22/07/2009 |
2.34
|
0 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
21/07/2009 |
2.34
|
100 | 2.34 | 2.34 | 2.34 | 0 | 0 | 0 | |
20/07/2009 |
2.34
|
100 | 2.26 | 2.34 | 2.34 | 0 | 0 | 0 | |
17/07/2009 |
2.26
|
100 | 2.12 | 2.26 | 2.26 | 0 | 0 | 0 | |
16/07/2009 |
2.12
|
1,500 | 2.26 | 2.28 | 2.12 | 0 | 0 | 0 | |
15/07/2009 |
2.26
|
1,000 | 2.43 | 2.43 | 2.26 | 0 | 0 | 0 | |
14/07/2009 |
2.43
|
100 | 2.35 | 2.43 | 2.43 | 0 | 0 | 0 | |
13/07/2009 |
2.35
|
100 | 2.25 | 2.35 | 2.35 | 0 | 0 | 0 | |
10/07/2009 |
2.25
|
100 | 2.00 | 2.25 | 2.25 | 0 | 0 | 0 | |
09/07/2009 |
2.00
|
1,100 | 2.14 | 2.28 | 2.00 | 0 | 0 | 0 | |
08/07/2009 |
2.14
|
2,100 | 2.09 | 2.14 | 2.14 | 0 | 0 | 0 | |
07/07/2009 |
2.09
|
2,800 | 2.15 | 2.29 | 2.08 | 0 | 0 | 0 | |
06/07/2009 |
2.15
|
700 | 2.22 | 2.28 | 2.15 | 0 | 0 | 0 | |
03/07/2009 |
2.22
|
400 | 2.11 | 2.23 | 2.22 | 0 | 0 | 0 | |
02/07/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 33/1 (Volume + 3.03%, Ratio=0.03) Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) | |||||||||
02/07/2009 |
2.11
|
2,200 | 2.26 | 2.28 | 2.08 | 0 | 0 | 0 | |
01/07/2009 |
2.26
|
7,200 | 2.26 | 2.42 | 2.11 | 0 | 0 | 0 |