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) |
0.29 | 3.54% | 34,700 | 0 | 0 |
8.11
8.55
8.49
|
2 tháng
(2024-07-22) |
-0.16 | -1.85% | 57,800 | -934 | -0.0 |
8.11
8.90
8.49
|
3 tháng
(2024-06-21) |
-0.61 | -6.70% | 132,700 | -20,834 | -0.2 |
8.11
9.14
8.49
|
6 tháng
(2024-03-25) |
-0.51 | -5.67% | 431,100 | -26,134 | -0.2 |
8.11
9.20
8.49
|
12 tháng
(2023-09-25) |
-0.53 | -5.88% | 1,501,500 | -85,534 | -0.7 |
7.27
9.50
8.49
|
24 tháng
(2022-09-30) |
-7.71 | -47.59% | 5,276,800 | -424,597 | -4.0 |
7.27
16.20
8.49
|
36 tháng
(2021-10-05) |
-13.86 | -62.01% | 7,178,000 | -470,766 | -4.4 |
7.27
26
8.49
|
60 tháng
(2019-10-16) |
-4.43 | -34.27% | 17,499,220 | -1,241,606 | -24.2 |
7.27
29
8.49
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2009 |
2.58
|
4,030 | 2.71 | 2.71 | 2.58 | 0 | 0 | 0 | |
30/06/2009 |
2.71
|
47,910 | 2.85 | 2.85 | 2.71 | 1,000 | 0 | 0 | |
29/06/2009 |
2.85
|
17,280 | 2.99 | 2.99 | 2.85 | 2,000 | 0 | 0 | |
26/06/2009 |
2.99
|
12,400 | 3.13 | 3.13 | 2.98 | 0 | 0 | 0 | |
25/06/2009 |
3.13
|
31,090 | 3.13 | 3.28 | 2.99 | 0 | 0 | 0 | |
24/06/2009 |
3.13
|
23,730 | 2.99 | 3.13 | 2.88 | 0 | 0 | 0 | |
23/06/2009 |
2.99
|
13,170 | 3.14 | 3.14 | 2.99 | 0 | 0 | 0 | |
22/06/2009 |
3.14
|
36,700 | 3.11 | 3.21 | 2.96 | 0 | 0 | 0 | |
19/06/2009 |
3.11
|
38,520 | 2.98 | 3.11 | 3.10 | 0 | 0 | 0 | |
18/06/2009 |
2.98
|
19,580 | 2.84 | 2.98 | 2.95 | 0 | 0 | 0 | |
17/06/2009 |
2.84
|
42,000 | 2.92 | 2.92 | 2.78 | 0 | 0 | 0 | |
16/06/2009 |
2.92
|
29,330 | 3.06 | 3.06 | 2.92 | 100 | 0 | 0 | |
15/06/2009 |
3.06
|
36,800 | 3.20 | 3.20 | 3.05 | 100 | 0 | 0 | |
12/06/2009 |
3.20
|
47,560 | 3.20 | 3.34 | 3.20 | 0 | 0 | 0 | |
11/06/2009 |
3.20
|
93,350 | 3.31 | 3.31 | 3.16 | 100 | 0 | 0 | |
10/06/2009 |
3.31
|
30,860 | 3.48 | 3.48 | 3.31 | 0 | 1,300 | 0 | |
09/06/2009 |
3.48
|
55,210 | 3.62 | 3.63 | 3.46 | 0 | 0 | 0 | |
08/06/2009 |
3.62
|
66,700 | 3.45 | 3.62 | 3.60 | 0 | 0 | 0 | |
05/06/2009 |
3.45
|
100,000 | 3.30 | 3.45 | 3.44 | 0 | 0 | 0 | |
04/06/2009 |
3.30
|
101,230 | 3.30 | 3.35 | 3.14 | 1,000 | 1,000 | 0 | |
03/06/2009 |
3.30
|
66,960 | 3.46 | 3.46 | 3.30 | 0 | 500 | 0 | |
02/06/2009 |
3.46
|
68,800 | 3.42 | 3.59 | 3.46 | 0 | 0 | 0 | |
01/06/2009 |
3.42
|
135,840 | 3.58 | 3.58 | 3.41 | 0 | 0 | 0 | |
29/05/2009 |
3.58
|
46,640 | 3.76 | 3.76 | 3.58 | 0 | 0 | 0 | |
28/05/2009 |
3.76
|
180,780 | 3.59 | 3.76 | 3.49 | 0 | 0 | 0 | |
27/05/2009 |
3.59
|
21,690 | 3.42 | 3.59 | 3.59 | 0 | 0 | 0 | |
26/05/2009 |
3.42
|
490 | 3.27 | 3.42 | 3.42 | 0 | 0 | 0 | |
25/05/2009 |
3.27
|
25,240 | 3.11 | 3.27 | 3.27 | 0 | 0 | 0 | |
22/05/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/9 (Volume + 90%, Ratio=0.90) | |||||||||
22/05/2009 |
3.11
|
6,280 | 2.98 | 3.11 | 3.11 | 0 | 0 | 0 | |
21/05/2009 |
2.98
|
142,110 | 3.12 | 3.12 | 2.98 | 0 | 100 | 0 | |
20/05/2009 |
3.12
|
156,800 | 3.20 | 3.20 | 3.04 | 1,030 | 6,000 | 0 | |
19/05/2009 |
3.20
|
237,030 | 3.05 | 3.20 | 3.05 | 400 | 0 | 0 | |
18/05/2009 |
3.05
|
54,960 | 2.91 | 3.05 | 3.05 | 280 | 0 | 0 | |
15/05/2009 |
2.91
|
48,440 | 2.78 | 2.91 | 2.91 | 0 | 0 | 0 | |
14/05/2009 |
2.78
|
18,560 | 2.65 | 2.78 | 2.78 | 0 | 0 | 0 | |
13/05/2009 |
2.65
|
80,580 | 2.68 | 2.82 | 2.55 | 790 | 0 | 0 | |
12/05/2009 |
2.68
|
60,950 | 2.56 | 2.68 | 2.68 | 0 | 0 | 0 | |
11/05/2009 |
2.56
|
15,360 | 2.44 | 2.56 | 2.56 | 0 | 0 | 0 | |
08/05/2009 |
2.44
|
48,180 | 2.33 | 2.44 | 2.43 | 0 | 0 | 0 | |
07/05/2009 |
2.33
|
15,670 | 2.22 | 2.33 | 2.33 | 0 | 0 | 0 | |
06/05/2009 |
2.22
|
56,010 | 2.12 | 2.22 | 2.13 | 0 | 0 | 0 | |
05/05/2009 |
2.12
|
6,150 | 2.02 | 2.12 | 2.12 | 0 | 0 | 0 | |
04/05/2009 |
2.02
|
3,250 | 1.93 | 2.02 | 2.02 | 0 | 0 | 0 | |
29/04/2009 |
1.93
|
19,700 | 1.84 | 1.93 | 1.83 | 700 | 0 | 0 | |
28/04/2009 |
1.84
|
5,540 | 1.83 | 1.84 | 1.77 | 0 | 0 | 0 | |
27/04/2009 |
1.83
|
11,380 | 1.76 | 1.83 | 1.80 | 0 | 0 | 0 | |
24/04/2009 |
1.76
|
26,790 | 1.76 | 1.76 | 1.68 | 0 | 0 | 0 | |
23/04/2009 |
1.76
|
44,440 | 1.76 | 1.85 | 1.68 | 0 | 0 | 0 | |
22/04/2009 |
1.76
|
23,940 | 1.73 | 1.82 | 1.65 | 0 | 400 | 0 | |
21/04/2009 |
1.73
|
1,020 | 1.82 | 1.82 | 1.73 | 0 | 0 | 0 | |
20/04/2009 |
1.82
|
9,380 | 1.92 | 1.92 | 1.82 | 0 | 0 | 0 | |
17/04/2009 |
1.92
|
52,820 | 1.84 | 1.93 | 1.75 | 0 | 0 | 0 | |
16/04/2009 |
1.84
|
10,010 | 1.76 | 1.84 | 1.84 | 0 | 0 | 0 | |
15/04/2009 |
1.76
|
37,090 | 1.68 | 1.76 | 1.76 | 0 | 0 | 0 | |
14/04/2009 |
1.68
|
5,420 | 1.60 | 1.68 | 1.68 | 0 | 0 | 0 | |
13/04/2009 |
1.60
|
310 | 1.53 | 1.60 | 1.60 | 0 | 0 | 0 | |
10/04/2009 |
1.53
|
1,130 | 1.46 | 1.53 | 1.53 | 0 | 0 | 0 | |
09/04/2009 |
1.46
|
41,460 | 1.40 | 1.46 | 1.40 | 100 | 0 | 0 | |
08/04/2009 |
1.40
|
48,160 | 1.33 | 1.40 | 1.40 | 0 | 0 | 0 | |
07/04/2009 |
1.33
|
6,700 | 1.27 | 1.33 | 1.33 | 0 | 2,000 | 0 | |
03/04/2009 |
1.27
|
6,410 | 1.21 | 1.27 | 1.27 | 0 | 2,680 | 0 | |
02/04/2009 |
1.21
|
18,510 | 1.16 | 1.21 | 1.21 | 0 | 0 | 0 | |
01/04/2009 |
1.16
|
35,950 | 1.11 | 1.16 | 1.16 | 0 | 0 | 0 | |
31/03/2009 |
1.11
|
27,600 | 1.06 | 1.11 | 1.04 | 0 | 0 | 0 | |
30/03/2009 |
1.06
|
3,370 | 1.03 | 1.06 | 1.00 | 0 | 0 | 0 | |
27/03/2009 |
1.03
|
13,040 | 1.03 | 1.08 | 1.03 | 0 | 0 | 0 | |
26/03/2009 |
1.03
|
820 | 1.03 | 1.07 | 1.01 | 0 | 0 | 0 | |
25/03/2009 |
1.03
|
7,030 | 1.05 | 1.05 | 1.00 | 0 | 0 | 0 | |
24/03/2009 |
1.05
|
3,120 | 1.02 | 1.06 | 1.04 | 0 | 0 | 0 | |
23/03/2009 |
1.02
|
1,030 | 1.03 | 1.03 | 0.99 | 0 | 0 | 0 | |
20/03/2009 |
1.03
|
2,560 | 1.03 | 1.03 | 0.99 | 0 | 0 | 0 | |
19/03/2009 |
1.03
|
3,180 | 1.03 | 1.07 | 1.03 | 0 | 0 | 0 | |
18/03/2009 |
1.03
|
780 | 1.03 | 1.07 | 1.01 | 0 | 0 | 0 | |
17/03/2009 |
1.03
|
5,890 | 1.03 | 1.04 | 1.03 | 0 | 0 | 0 | |
16/03/2009 |
1.03
|
19,760 | 1.01 | 1.03 | 1.02 | 0 | 0 | 0 | |
13/03/2009 |
1.01
|
1,050 | 1.02 | 1.02 | 0.99 | 0 | 0 | 0 | |
12/03/2009 |
1.02
|
2,200 | 1.02 | 1.02 | 0.99 | 0 | 0 | 0 | |
11/03/2009 |
1.02
|
16,520 | 1.06 | 1.06 | 1.01 | 0 | 0 | 0 | |
10/03/2009 |
1.06
|
540 | 1.03 | 1.06 | 0.98 | 0 | 0 | 0 | |
09/03/2009 |
1.03
|
4,840 | 1.00 | 1.04 | 0.96 | 0 | 0 | 0 | |
06/03/2009 |
1.00
|
5,200 | 0.97 | 1.00 | 0.96 | 0 | 0 | 0 | |
05/03/2009 |
0.97
|
110 | 0.95 | 0.97 | 0.96 | 0 | 0 | 0 | |
04/03/2009 |
0.95
|
40 | 0.99 | 0.99 | 0.95 | 0 | 0 | 0 | |
03/03/2009 |
0.99
|
400 | 0.97 | 0.99 | 0.99 | 0 | 0 | 0 | |
02/03/2009 |
0.97
|
1,580 | 0.93 | 0.97 | 0.88 | 0 | 0 | 0 | |
27/02/2009 |
0.93
|
20 | 0.88 | 0.93 | 0.93 | 0 | 0 | 0 | |
26/02/2009 |
0.88
|
160 | 0.92 | 0.95 | 0.88 | 0 | 0 | 0 | |
25/02/2009 |
0.92
|
640 | 0.89 | 0.92 | 0.92 | 0 | 10 | 0 | |
24/02/2009 |
0.89
|
2,210 | 0.90 | 0.90 | 0.85 | 0 | 1,100 | 0 | |
23/02/2009 |
0.90
|
13,550 | 0.94 | 0.94 | 0.90 | 0 | 12,150 | 0 | |
20/02/2009 |
0.94
|
14,230 | 0.99 | 0.99 | 0.94 | 0 | 0 | 0 | |
19/02/2009 |
0.99
|
2,120 | 0.99 | 1.02 | 0.96 | 10 | 0 | 0 | |
18/02/2009 |
0.99
|
1,600 | 0.99 | 1.03 | 0.95 | 0 | 0 | 0 | |
17/02/2009 |
0.99
|
2,660 | 1.01 | 1.01 | 0.97 | 10 | 0 | 0 | |
16/02/2009 |
1.01
|
2,370 | 1.07 | 1.07 | 1.01 | 0 | 0 | 0 | |
13/02/2009 |
1.07
|
1,020 | 1.03 | 1.07 | 0.99 | 0 | 0 | 0 | |
12/02/2009 |
1.03
|
430 | 1.07 | 1.07 | 1.03 | 0 | 0 | 0 | |
11/02/2009 |
1.07
|
10 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
10/02/2009 |
1.07
|
0 | 1.07 | 1.07 | 1.07 | 0 | 0 | 0 | |
09/02/2009 |
1.07
|
830 | 1.07 | 1.07 | 1.01 | 0 | 0 | 0 |