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) |
0.85 | 6.18% | 761,200 | 0 | 0 |
13.50
14.60
14.60
|
2 tháng
(2024-07-22) |
1.10 | 8.15% | 1,521,200 | -20,309 | -0.3 |
12.70
14.60
14.60
|
3 tháng
(2024-06-21) |
-1.45 | -9.03% | 4,352,500 | -42,810 | -0.6 |
12.70
16.35
14.60
|
6 tháng
(2024-03-25) |
2.45 | 20.16% | 9,722,200 | -46,819 | -0.7 |
11.70
16.35
14.60
|
12 tháng
(2023-09-25) |
1.10 | 8.15% | 12,644,200 | -73,319 | -1.0 |
11.30
16.35
14.60
|
24 tháng
(2022-09-30) |
-3.10 | -17.51% | 30,434,900 | -113,481 | -3.0 |
9.30
17.70
14.60
|
36 tháng
(2021-10-05) |
-6.75 | -31.61% | 72,334,000 | -308,949 | -11.1 |
9.30
26.10
14.60
|
60 tháng
(2019-10-16) |
9.86 | 208.14% | 126,119,110 | -2,044,009 | -43.0 |
2.34
26.10
14.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2009 |
14.90
|
8,490 | 15.65 | 15.65 | 14.90 | 850 | 0 | 0 | |
30/06/2009 |
15.65
|
61,960 | 15.28 | 15.78 | 14.52 | 0 | 0 | 0 | |
29/06/2009 |
15.28
|
21,540 | 16.03 | 16.03 | 15.28 | 0 | 0 | 0 | |
26/06/2009 |
16.03
|
38,410 | 15.34 | 16.03 | 14.84 | 0 | 0 | 0 | |
25/06/2009 |
15.34
|
85,340 | 14.65 | 15.34 | 13.96 | 0 | 0 | 0 | |
24/06/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03) | |||||||||
24/06/2009 |
14.65
|
36,890 | 13.99 | 14.65 | 14.65 | 3,000 | 1,000 | 0 | |
23/06/2009 |
13.99
|
57,580 | 14.70 | 14.70 | 13.99 | 0 | 0 | 0 | |
22/06/2009 |
14.70
|
38,420 | 15.46 | 15.46 | 14.70 | 0 | 0 | 0 | |
19/06/2009 |
15.46
|
98,770 | 16.17 | 16.33 | 15.46 | 0 | 0 | 0 | |
18/06/2009 |
16.17
|
37,490 | 16.22 | 16.33 | 15.95 | 0 | 10,000 | 0 | |
17/06/2009 |
16.22
|
103,210 | 15.73 | 16.33 | 14.97 | 0 | 600 | 0 | |
16/06/2009 |
15.73
|
26,610 | 16.55 | 16.55 | 15.73 | 0 | 1,100 | 0 | |
15/06/2009 |
16.55
|
243,200 | 17.37 | 17.97 | 16.55 | 41,000 | 0 | 0 | |
12/06/2009 |
17.37
|
256,180 | 18.24 | 19.00 | 17.37 | 43,100 | 0 | 0 | |
11/06/2009 |
18.24
|
161,640 | 17.42 | 18.24 | 17.04 | 40,500 | 0 | 0 | |
10/06/2009 |
17.42
|
104,570 | 18.29 | 18.29 | 17.42 | 44,500 | 2,400 | 0 | |
09/06/2009 |
18.29
|
102,620 | 19.16 | 19.16 | 18.29 | 23,000 | 1,700 | 0 | |
08/06/2009 |
19.16
|
334,970 | 18.29 | 19.16 | 19.05 | 0 | 100 | 0 | |
05/06/2009 |
18.29
|
261,840 | 17.42 | 18.29 | 18.29 | 0 | 4,100 | 0 | |
04/06/2009 |
17.42
|
226,970 | 16.60 | 17.42 | 17.37 | 2,400 | 8,700 | 0 | |
03/06/2009 |
16.60
|
116,220 | 16.11 | 16.60 | 16.33 | 1,200 | 0 | 0 | |
02/06/2009 |
16.11
|
107,430 | 15.35 | 16.11 | 15.79 | 10,640 | 0 | 0 | |
01/06/2009 |
15.35
|
63,600 | 14.64 | 15.35 | 15.03 | 0 | 2,000 | 0 | |
29/05/2009 |
14.64
|
42,760 | 14.64 | 14.70 | 13.94 | 20,600 | 400 | 0 | |
28/05/2009 |
14.64
|
65,540 | 15.41 | 15.41 | 14.64 | 20,000 | 0 | 0 | |
27/05/2009 |
15.41
|
54,580 | 15.68 | 15.68 | 15.30 | 21,500 | 0 | 0 | |
26/05/2009 |
15.68
|
65,080 | 15.68 | 15.90 | 15.68 | 20,000 | 1,250 | 0 | |
25/05/2009 |
15.68
|
40,380 | 14.97 | 15.68 | 15.24 | 20,500 | 500 | 0 | |
22/05/2009 |
14.97
|
97,100 | 15.41 | 15.52 | 14.97 | 55,500 | 0 | 0 | |
21/05/2009 |
15.41
|
100,780 | 15.13 | 15.41 | 14.86 | 50,000 | 2,860 | 0 | |
20/05/2009 |
15.13
|
157,950 | 15.41 | 15.41 | 14.70 | 50,000 | 3,900 | 0 | |
19/05/2009 |
15.41
|
71,190 | 15.79 | 16.17 | 15.41 | 6,500 | 5,000 | 0 | |
18/05/2009 |
15.79
|
41,280 | 15.73 | 16.44 | 15.73 | 1,100 | 300 | 0 | |
15/05/2009 |
15.73
|
101,390 | 15.03 | 15.73 | 15.24 | 0 | 5,000 | 0 | |
14/05/2009 |
15.03
|
170,830 | 14.32 | 15.03 | 14.15 | 0 | 2,000 | 0 | |
13/05/2009 |
14.32
|
22,970 | 13.88 | 14.32 | 13.88 | 3,000 | 500 | 0 | |
12/05/2009 |
13.88
|
44,700 | 13.23 | 13.88 | 12.85 | 0 | 2,800 | 0 | |
11/05/2009 |
13.23
|
93,770 | 13.17 | 13.83 | 13.17 | 0 | 500 | 0 | |
08/05/2009 |
13.17
|
99,210 | 12.85 | 13.17 | 12.90 | 0 | 0 | 0 | |
07/05/2009 |
12.85
|
58,800 | 12.25 | 12.85 | 12.58 | 150 | 0 | 0 | |
06/05/2009 |
12.25
|
182,270 | 11.70 | 12.25 | 11.92 | 0 | 0 | 0 | |
05/05/2009 |
11.70
|
12,100 | 11.16 | 11.70 | 11.70 | 0 | 1,000 | 0 | |
04/05/2009 |
11.16
|
6,920 | 10.67 | 11.16 | 11.16 | 850 | 0 | 0 | |
29/04/2009 |
10.67
|
5,300 | 10.40 | 10.67 | 10.56 | 0 | 0 | 0 | |
28/04/2009 |
10.40
|
11,710 | 10.23 | 10.40 | 10.23 | 0 | 0 | 0 | |
27/04/2009 |
10.23
|
18,620 | 10.23 | 10.56 | 10.23 | 0 | 0 | 0 | |
24/04/2009 |
10.23
|
11,020 | 10.23 | 10.23 | 9.91 | 0 | 0 | 0 | |
23/04/2009 |
10.23
|
25,610 | 10.23 | 10.34 | 10.23 | 0 | 0 | 0 | |
22/04/2009 |
10.23
|
47,690 | 10.07 | 10.23 | 9.80 | 0 | 0 | 0 | |
21/04/2009 |
10.07
|
49,330 | 10.56 | 10.56 | 10.07 | 0 | 0 | 0 | |
20/04/2009 |
10.56
|
2,250 | 11.11 | 11.11 | 10.56 | 0 | 460 | 0 | |
17/04/2009 |
11.11
|
38,910 | 11.65 | 11.70 | 11.11 | 0 | 0 | 0 | |
16/04/2009 |
11.65
|
42,740 | 12.09 | 12.25 | 11.49 | 0 | 0 | 0 | |
15/04/2009 |
12.09
|
53,070 | 12.68 | 12.79 | 12.09 | 100 | 0 | 0 | |
14/04/2009 |
12.68
|
83,740 | 12.14 | 12.68 | 11.98 | 1,030 | 0 | 0 | |
13/04/2009 |
12.14
|
24,190 | 11.60 | 12.14 | 12.14 | 0 | 1,000 | 0 | |
10/04/2009 |
11.60
|
59,330 | 11.05 | 11.60 | 11.43 | 0 | 800 | 0 | |
09/04/2009 |
11.05
|
38,220 | 10.89 | 11.32 | 10.89 | 8,000 | 0 | 0 | |
08/04/2009 |
10.89
|
39,280 | 11.27 | 11.43 | 10.78 | 4,000 | 0 | 0 | |
07/04/2009 |
11.27
|
71,080 | 10.78 | 11.27 | 10.83 | 500 | 0 | 0 | |
03/04/2009 |
10.78
|
80,630 | 10.29 | 10.78 | 10.62 | 5,000 | 0 | 0 | |
02/04/2009 |
10.29
|
56,630 | 9.91 | 10.34 | 10.02 | 0 | 500 | 0 | |
01/04/2009 |
9.91
|
12,660 | 9.47 | 9.91 | 9.53 | 0 | 500 | 0 | |
31/03/2009 |
9.47
|
28,550 | 9.53 | 9.53 | 9.15 | 0 | 0 | 0 | |
30/03/2009 |
9.53
|
18,420 | 9.80 | 9.80 | 9.53 | 100 | 0 | 0 | |
27/03/2009 |
9.80
|
34,350 | 10.07 | 10.45 | 9.80 | 0 | 0 | 0 | |
26/03/2009 |
10.07
|
43,090 | 9.96 | 10.34 | 10.07 | 15,000 | 0 | 0 | |
25/03/2009 |
9.96
|
26,800 | 9.74 | 9.96 | 9.64 | 7,100 | 2,000 | 0 | |
24/03/2009 |
9.74
|
47,390 | 9.31 | 9.74 | 9.53 | 14,630 | 0 | 0 | |
23/03/2009 |
9.31
|
19,680 | 9.80 | 9.80 | 9.31 | 90 | 0 | 0 | |
20/03/2009 |
9.80
|
41,290 | 10.07 | 10.13 | 9.64 | 0 | 0 | 0 | |
19/03/2009 |
10.07
|
236,320 | 10.07 | 10.56 | 10.07 | 1,000 | 0 | 0 | |
18/03/2009 |
10.07
|
1,560 | 9.64 | 10.07 | 10.07 | 0 | 0 | 0 | |
17/03/2009 |
9.64
|
14,730 | 9.20 | 9.64 | 9.64 | 0 | 0 | 0 | |
16/03/2009 |
9.20
|
28,330 | 8.77 | 9.20 | 8.87 | 0 | 0 | 0 | |
13/03/2009 |
8.77
|
29,830 | 8.71 | 8.77 | 8.71 | 10 | 0 | 0 | |
12/03/2009 |
8.71
|
46,500 | 8.82 | 8.82 | 8.44 | 0 | 0 | 0 | |
11/03/2009 |
8.82
|
51,260 | 8.55 | 8.93 | 8.71 | 0 | 0 | 0 | |
10/03/2009 |
8.55
|
49,330 | 8.28 | 8.66 | 8.22 | 0 | 0 | 0 | |
09/03/2009 |
8.28
|
22,330 | 8.38 | 8.38 | 8.28 | 0 | 1,000 | 0 | |
06/03/2009 |
8.38
|
46,020 | 8.60 | 8.60 | 8.28 | 400 | 24,000 | 0 | |
05/03/2009 |
8.60
|
59,410 | 8.38 | 8.60 | 8.38 | 0 | 48,990 | 0 | |
04/03/2009 |
8.38
|
9,820 | 8.38 | 8.38 | 8.17 | 400 | 2,710 | 0 | |
03/03/2009 |
8.38
|
76,240 | 8.77 | 8.77 | 8.38 | 0 | 68,270 | 0 | |
02/03/2009 |
8.77
|
170,260 | 8.38 | 8.77 | 8.17 | 0 | 150,000 | 0 | |
27/02/2009 |
8.38
|
41,590 | 8.82 | 8.82 | 8.38 | 0 | 29,880 | 0 | |
26/02/2009 |
8.82
|
11,810 | 9.15 | 9.15 | 8.71 | 0 | 0 | 0 | |
25/02/2009 |
9.15
|
13,880 | 8.82 | 9.20 | 8.71 | 0 | 1,480 | 0 | |
24/02/2009 |
8.82
|
31,460 | 9.25 | 9.25 | 8.82 | 0 | 24,520 | 0 | |
23/02/2009 |
9.25
|
24,900 | 9.69 | 9.69 | 9.25 | 0 | 3,360 | 0 | |
20/02/2009 |
9.69
|
10,360 | 10.07 | 10.40 | 9.58 | 0 | 5,750 | 0 | |
19/02/2009 |
10.07
|
52,420 | 10.56 | 10.56 | 10.07 | 100 | 0 | 0 | |
18/02/2009 |
10.56
|
45,050 | 11.11 | 11.11 | 10.56 | 0 | 0 | 0 | |
17/02/2009 |
11.11
|
67,830 | 11.65 | 11.65 | 11.11 | 0 | 2,300 | 0 | |
16/02/2009 |
11.65
|
2,230 | 11.49 | 11.70 | 11.16 | 0 | 0 | 0 | |
13/02/2009 |
11.49
|
52,200 | 11.21 | 11.70 | 11.43 | 0 | 2,250 | 0 | |
12/02/2009 |
11.21
|
30,390 | 11.11 | 11.49 | 11.21 | 1,000 | 0 | 0 | |
11/02/2009 |
11.11
|
24,070 | 11.27 | 11.27 | 11.00 | 0 | 0 | 0 | |
10/02/2009 |
11.27
|
30,530 | 11.54 | 11.54 | 11.27 | 2,000 | 0 | 0 | |
09/02/2009 |
11.54
|
9,560 | 11.27 | 11.70 | 11.32 | 0 | 0 | 0 |