Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.60 | -2.57% | 4,500 | 0 | 0 |
20.90
23.35
22.75
|
2 tháng
(2024-07-22) |
1.25 | 5.81% | 15,900 | 0 | 0 |
20.50
23.35
22.75
|
3 tháng
(2024-06-24) |
0.40 | 1.79% | 47,000 | -600 | 0 |
20.25
23.35
22.75
|
6 tháng
(2024-03-25) |
0.75 | 3.41% | 179,100 | -622 | -0.0 |
20
26.20
22.75
|
12 tháng
(2023-09-26) |
5.34 | 30.66% | 323,600 | -6,022 | -0.1 |
15.89
26.20
22.75
|
24 tháng
(2022-10-03) |
3.87 | 20.48% | 477,800 | -11,662 | -1.5 |
13.86
26.20
22.75
|
36 tháng
(2021-10-06) |
1.64 | 7.76% | 862,100 | -20,914 | -5.5 |
13.86
27.29
22.75
|
60 tháng
(2019-10-17) |
7.26 | 46.87% | 1,278,270 | -11,814 | -5.3 |
11.91
27.29
22.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
23/06/2009 |
7.51
|
1,610 | 7.88 | 7.88 | 7.51 | 0 | 0 | 0 | |
22/06/2009 |
7.88
|
6,510 | 8.26 | 8.26 | 7.88 | 20 | 0 | 0 | |
19/06/2009 |
8.26
|
4,570 | 8.63 | 8.88 | 8.26 | 0 | 0 | 0 | |
18/06/2009 |
8.63
|
2,960 | 8.38 | 8.76 | 8.01 | 0 | 0 | 0 | |
17/06/2009 |
8.38
|
6,150 | 8.38 | 8.38 | 8.01 | 0 | 0 | 0 | |
16/06/2009 |
8.38
|
8,020 | 8.82 | 8.82 | 8.38 | 0 | 0 | 0 | |
15/06/2009 |
8.82
|
4,490 | 8.82 | 8.82 | 8.76 | 0 | 0 | 0 | |
12/06/2009 |
8.82
|
21,590 | 8.57 | 8.82 | 8.38 | 0 | 4,170 | 0 | |
11/06/2009 |
8.57
|
7,920 | 8.57 | 8.63 | 8.57 | 0 | 830 | 0 | |
10/06/2009 |
8.57
|
13,420 | 9.01 | 9.01 | 8.57 | 0 | 0 | 0 | |
09/06/2009 |
9.01
|
11,610 | 9.13 | 9.13 | 8.76 | 0 | 350 | 0 | |
08/06/2009 |
9.13
|
15,160 | 9.13 | 9.38 | 8.88 | 0 | 5,000 | 0 | |
05/06/2009 |
9.13
|
15,460 | 9.07 | 9.44 | 9.07 | 0 | 0 | 0 | |
04/06/2009 |
9.07
|
12,570 | 9.07 | 9.32 | 8.76 | 0 | 1,370 | 0 | |
03/06/2009 |
9.07
|
30,430 | 8.69 | 9.07 | 8.82 | 0 | 0 | 0 | |
02/06/2009 |
8.69
|
32,890 | 8.32 | 8.69 | 8.69 | 0 | 14,000 | 0 | |
01/06/2009 |
8.32
|
14,130 | 7.94 | 8.32 | 8.32 | 100 | 670 | 0 | |
29/05/2009 |
7.94
|
32,960 | 7.57 | 7.94 | 7.88 | 270 | 0 | 0 | |
28/05/2009 |
7.57
|
20,940 | 7.26 | 7.57 | 7.26 | 0 | 0 | 0 | |
27/05/2009 |
7.26
|
770 | 7.26 | 7.32 | 7.13 | 40 | 0 | 0 | |
26/05/2009 |
7.26
|
8,130 | 7.32 | 7.51 | 7.26 | 0 | 3,000 | 0 | |
25/05/2009 |
7.32
|
3,480 | 7.13 | 7.38 | 7.32 | 0 | 0 | 0 | |
22/05/2009 |
7.13
|
3,150 | 7.13 | 7.13 | 7.13 | 0 | 0 | 0 | |
21/05/2009 |
7.13
|
4,750 | 7.26 | 7.26 | 7.13 | 0 | 0 | 0 | |
20/05/2009 |
7.26
|
10,220 | 7.13 | 7.32 | 7.13 | 0 | 0 | 0 | |
19/05/2009 |
7.13
|
530 | 7.07 | 7.38 | 7.07 | 0 | 0 | 0 | |
18/05/2009 |
7.07
|
2,940 | 7.32 | 7.32 | 7.07 | 0 | 0 | 0 | |
15/05/2009 |
7.32
|
2,090 | 7.32 | 7.32 | 7.13 | 0 | 0 | 0 | |
14/05/2009 |
7.32
|
350 | 7.13 | 7.38 | 6.88 | 0 | 0 | 0 | |
13/05/2009 |
7.13
|
1,670 | 6.94 | 7.26 | 6.88 | 0 | 0 | 0 | |
12/05/2009 |
6.94
|
1,800 | 7.26 | 7.26 | 6.94 | 0 | 1,000 | 0 | |
11/05/2009 |
7.26
|
910 | 7.07 | 7.38 | 6.88 | 0 | 0 | 0 | |
08/05/2009 |
7.07
|
2,810 | 7.38 | 7.38 | 7.07 | 0 | 0 | 0 | |
07/05/2009 |
7.38
|
3,820 | 7.38 | 7.38 | 7.19 | 0 | 0 | 0 | |
06/05/2009 |
7.38
|
520 | 7.38 | 7.38 | 7.13 | 0 | 0 | 0 | |
05/05/2009 |
7.38
|
1,570 | 7.07 | 7.38 | 7.38 | 0 | 0 | 0 | |
04/05/2009 |
7.07
|
22,400 | 6.75 | 7.07 | 7.07 | 0 | 20,000 | 0 | |
29/04/2009 |
6.75
|
1,110 | 6.44 | 6.75 | 6.63 | 0 | 0 | 0 | |
28/04/2009 |
6.44
|
20,270 | 6.75 | 6.75 | 6.44 | 0 | 20,000 | 0 | |
27/04/2009 |
6.75
|
430 | 7.00 | 7.13 | 6.69 | 0 | 0 | 0 | |
24/04/2009 |
7.00
|
580 | 7.00 | 7.00 | 6.69 | 0 | 0 | 0 | |
23/04/2009 |
7.00
|
60 | 6.69 | 7.00 | 7.00 | 0 | 0 | 0 | |
22/04/2009 |
6.69
|
1,920 | 7.00 | 7.00 | 6.69 | 0 | 1,920 | 0 | |
21/04/2009 |
7.00
|
1,710 | 7.13 | 7.13 | 6.88 | 0 | 0 | 0 | |
20/04/2009 |
7.13
|
1,720 | 7.38 | 7.69 | 7.13 | 0 | 0 | 0 | |
17/04/2009 |
7.38
|
1,900 | 7.13 | 7.38 | 6.82 | 0 | 0 | 0 | |
16/04/2009 |
7.13
|
2,180 | 7.51 | 7.51 | 7.13 | 0 | 0 | 0 | |
15/04/2009 |
7.51
|
850 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 | |
14/04/2009 |
7.51
|
480 | 7.51 | 7.51 | 7.32 | 0 | 0 | 0 | |
13/04/2009 |
7.51
|
6,450 | 7.76 | 7.88 | 7.38 | 0 | 640 | 0 | |
10/04/2009 |
7.76
|
2,050 | 7.57 | 7.76 | 7.19 | 0 | 0 | 0 | |
09/04/2009 |
7.57
|
8,870 | 7.94 | 8.32 | 7.57 | 0 | 0 | 0 | |
08/04/2009 |
7.94
|
810 | 7.57 | 7.94 | 7.57 | 0 | 0 | 0 | |
07/04/2009 |
7.57
|
6,170 | 7.26 | 7.57 | 7.26 | 0 | 0 | 0 | |
03/04/2009 |
7.26
|
2,140 | 6.94 | 7.26 | 7.26 | 0 | 0 | 0 | |
02/04/2009 |
6.94
|
740 | 6.63 | 6.94 | 6.88 | 0 | 0 | 0 | |
01/04/2009 |
6.63
|
4,980 | 6.38 | 6.69 | 6.07 | 0 | 0 | 0 | |
31/03/2009 |
6.38
|
1,100 | 6.13 | 6.38 | 6.14 | 0 | 0 | 0 | |
30/03/2009 |
6.13
|
1,060 | 5.84 | 6.13 | 6.12 | 0 | 0 | 0 | |
27/03/2009 |
5.84
|
2,430 | 5.57 | 5.84 | 5.84 | 0 | 0 | 0 | |
26/03/2009 |
5.57
|
1,200 | 5.30 | 5.57 | 5.32 | 0 | 0 | 0 | |
25/03/2009 |
5.30
|
650 | 5.05 | 5.30 | 5.05 | 0 | 0 | 0 | |
24/03/2009 |
5.05
|
400 | 4.82 | 5.05 | 4.82 | 0 | 0 | 0 | |
23/03/2009 |
4.82
|
20 | 4.75 | 4.88 | 4.82 | 0 | 0 | 0 | |
20/03/2009 |
4.75
|
1,000 | 4.82 | 4.82 | 4.75 | 1,000 | 0 | 0 | |
19/03/2009 |
4.82
|
250 | 4.60 | 4.82 | 4.60 | 0 | 0 | 0 | |
18/03/2009 |
4.60
|
30 | 4.39 | 4.60 | 4.60 | 0 | 0 | 0 | |
17/03/2009 |
4.39
|
300 | 4.50 | 4.63 | 4.39 | 0 | 0 | 0 | |
16/03/2009 |
4.50
|
210 | 4.63 | 4.63 | 4.50 | 0 | 0 | 0 | |
13/03/2009 |
4.63
|
120 | 4.44 | 4.63 | 4.63 | 0 | 0 | 0 | |
12/03/2009 |
4.44
|
410 | 4.40 | 4.44 | 4.40 | 0 | 0 | 0 | |
11/03/2009 |
4.40
|
7,920 | 4.63 | 4.85 | 4.40 | 0 | 0 | 0 | |
10/03/2009 |
4.63
|
590 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
09/03/2009 |
4.63
|
6,560 | 4.47 | 4.63 | 4.38 | 0 | 0 | 0 | |
06/03/2009 |
4.47
|
200 | 4.25 | 4.47 | 4.25 | 0 | 0 | 0 | |
05/03/2009 |
4.25
|
2,710 | 4.30 | 4.30 | 4.13 | 0 | 0 | 0 | |
04/03/2009 |
4.30
|
6,410 | 4.10 | 4.30 | 3.92 | 0 | 0 | 0 | |
03/03/2009 |
4.10
|
1,110 | 4.32 | 4.32 | 4.10 | 0 | 0 | 0 | |
02/03/2009 |
4.32
|
3,710 | 4.44 | 4.44 | 4.32 | 0 | 0 | 0 | |
27/02/2009 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 | |
26/02/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
26/02/2009 |
4.44
|
400 | 4.63 | 4.63 | 4.44 | 400 | 0 | 0 | |
25/02/2009 |
4.63
|
3,680 | 4.62 | 4.63 | 4.62 | 0 | 0 | 0 | |
24/02/2009 |
4.62
|
10 | 4.63 | 4.63 | 4.62 | 0 | 0 | 0 | |
23/02/2009 |
4.63
|
3,600 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
20/02/2009 |
4.63
|
1,910 | 4.77 | 4.77 | 4.63 | 0 | 0 | 0 | |
19/02/2009 |
4.77
|
3,500 | 4.77 | 4.77 | 4.63 | 0 | 0 | 0 | |
18/02/2009 |
4.77
|
1,310 | 4.68 | 4.82 | 4.77 | 0 | 0 | 0 | |
17/02/2009 |
4.68
|
590 | 4.63 | 4.68 | 4.63 | 0 | 0 | 0 | |
16/02/2009 |
4.63
|
5,000 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 | |
13/02/2009 |
4.63
|
3,520 | 4.54 | 4.63 | 4.63 | 0 | 0 | 0 | |
12/02/2009 |
4.54
|
680 | 4.63 | 4.63 | 4.54 | 0 | 0 | 0 | |
11/02/2009 |
4.63
|
3,300 | 4.45 | 4.63 | 4.63 | 0 | 0 | 0 | |
10/02/2009 |
4.45
|
6,300 | 4.63 | 4.63 | 4.45 | 0 | 0 | 0 | |
09/02/2009 |
4.63
|
2,620 | 4.63 | 4.63 | 4.62 | 0 | 0 | 0 | |
06/02/2009 |
4.63
|
3,350 | 4.63 | 4.63 | 4.43 | 0 | 100 | 0 | |
05/02/2009 |
4.63
|
1,200 | 4.63 | 4.63 | 4.45 | 0 | 0 | 0 | |
04/02/2009 |
4.63
|
1,040 | 4.63 | 4.63 | 4.49 | 0 | 0 | 0 | |
03/02/2009 |
4.63
|
4,500 | 4.48 | 4.63 | 4.62 | 0 | 0 | 0 | |
02/02/2009 |
4.48
|
800 | 4.27 | 4.48 | 4.48 | 0 | 0 | 0 | |
23/01/2009 |
4.27
|
400 | 4.38 | 4.38 | 4.27 | 0 | 0 | 0 |