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) |
-3.40 | -5.02% | 2,742,900 | -52,232 | -3.5 |
64
68.10
64.30
|
2 tháng
(2024-07-22) |
-5 | -7.22% | 6,956,500 | -229,681 | -15.9 |
62.20
69.60
64.30
|
3 tháng
(2024-06-21) |
-17.70 | -21.59% | 13,746,700 | -434,728 | -31.6 |
62.20
82
64.30
|
6 tháng
(2024-03-25) |
-2.86 | -4.26% | 31,978,740 | -744,665 | -52.1 |
59.74
82.80
64.30
|
12 tháng
(2023-09-25) |
6.25 | 10.77% | 47,044,689 | -1,572,645 | -101.2 |
47.40
82.80
64.30
|
24 tháng
(2022-09-30) |
7.78 | 13.77% | 76,098,709 | -1,706,122 | -106.9 |
32.05
82.80
64.30
|
36 tháng
(2021-10-05) |
-40.36 | -38.56% | 107,761,491 | -2,731,693 | -201.2 |
32.05
107.78
64.30
|
60 tháng
(2019-10-16) |
2.07 | 3.33% | 261,931,004 | -467,953 | -55.5 |
32.05
107.78
64.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
2.92
|
25,500 | 2.88 | 2.92 | 2.82 | 20,000 | 0 | 0 | |
01/07/2009 |
2.88
|
57,500 | 2.91 | 2.91 | 2.74 | 9,200 | 0 | 0 | |
30/06/2009 |
2.91
|
77,100 | 2.88 | 2.94 | 2.83 | 37,100 | 0 | 0 | |
29/06/2009 |
2.88
|
28,000 | 2.88 | 2.88 | 2.85 | 22,600 | 0 | 0 | |
26/06/2009 |
2.88
|
64,700 | 2.91 | 2.95 | 2.88 | 38,900 | 0 | 0 | |
25/06/2009 |
2.91
|
86,900 | 2.79 | 2.98 | 2.82 | 78,900 | 0 | 0 | |
24/06/2009 |
2.79
|
90,400 | 2.76 | 2.88 | 2.78 | 0 | 0 | 0 | |
23/06/2009 |
2.76
|
126,700 | 2.89 | 2.92 | 2.72 | 80,600 | 0 | 0 | |
22/06/2009 |
2.89
|
109,800 | 3.01 | 3.01 | 2.88 | 80,300 | 0 | 0 | |
19/06/2009 |
3.01
|
111,000 | 3.13 | 3.13 | 2.98 | 70,500 | 0 | 0 | |
18/06/2009 |
3.13
|
67,700 | 2.99 | 3.19 | 3.01 | 0 | 0 | 0 | |
17/06/2009 |
2.99
|
199,000 | 2.94 | 3.07 | 2.88 | 55,000 | 0 | 0 | |
16/06/2009 |
2.94
|
240,800 | 2.99 | 3.06 | 2.85 | 98,500 | 0 | 0 | |
15/06/2009 |
2.99
|
185,400 | 2.99 | 3.15 | 2.90 | 49,000 | 0 | 0 | |
12/06/2009 |
2.99
|
366,800 | 2.88 | 2.99 | 2.80 | 200,000 | 0 | 0 | |
11/06/2009 |
2.88
|
311,000 | 2.71 | 2.89 | 2.52 | 108,200 | 2,000 | 0 | |
10/06/2009 |
2.71
|
13,900 | 2.92 | 2.92 | 2.71 | 0 | 0 | 0 | |
09/06/2009 |
2.92
|
148,100 | 2.80 | 2.98 | 2.82 | 5,700 | 0 | 0 | |
08/06/2009 |
2.80
|
408,800 | 2.63 | 2.80 | 2.73 | 0 | 0 | 0 | |
05/06/2009 |
2.63
|
287,200 | 2.45 | 2.63 | 2.61 | 0 | 0 | 0 | |
04/06/2009 |
2.45
|
215,200 | 2.38 | 2.45 | 2.42 | 2,000 | 0 | 0 | |
03/06/2009 |
2.38
|
122,900 | 2.25 | 2.38 | 2.26 | 200 | 0 | 0 | |
02/06/2009 |
2.25
|
172,400 | 2.15 | 2.27 | 2.15 | 0 | 0 | 0 | |
01/06/2009 |
2.15
|
104,400 | 2.10 | 2.18 | 2.14 | 0 | 0 | 0 | |
29/05/2009 |
2.10
|
21,400 | 2.09 | 2.15 | 2.06 | 0 | 0 | 0 | |
28/05/2009 |
2.09
|
15,600 | 2.12 | 2.12 | 2.09 | 0 | 0 | 0 | |
27/05/2009 |
2.12
|
66,900 | 2.20 | 2.21 | 2.12 | 0 | 0 | 0 | |
26/05/2009 |
2.20
|
35,000 | 2.23 | 2.23 | 2.15 | 0 | 0 | 0 | |
25/05/2009 |
2.23
|
75,700 | 2.21 | 2.33 | 2.07 | 0 | 800 | 0 | |
22/05/2009 |
2.21
|
32,400 | 2.30 | 2.37 | 2.13 | 0 | 0 | 0 | |
21/05/2009 |
2.30
|
73,800 | 2.23 | 2.33 | 2.21 | 0 | 0 | 0 | |
20/05/2009 |
2.23
|
122,900 | 2.12 | 2.24 | 2.15 | 0 | 0 | 0 | |
19/05/2009 |
2.12
|
239,300 | 1.98 | 2.12 | 1.99 | 0 | 0 | 0 | |
18/05/2009 |
1.98
|
20,700 | 2.04 | 2.04 | 1.96 | 800 | 0 | 0 | |
15/05/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15.83 (Volume + 15.83%, Ratio=0.16) | |||||||||
15/05/2009 |
2.04
|
29,800 | 1.93 | 2.06 | 1.93 | 0 | 0 | 0 | |
14/05/2009 |
1.93
|
38,900 | 1.96 | 1.96 | 1.91 | 0 | 0 | 0 | |
13/05/2009 |
1.96
|
54,800 | 1.99 | 2.01 | 1.89 | 0 | 0 | 0 | |
12/05/2009 |
1.99
|
77,000 | 1.88 | 2.01 | 1.85 | 0 | 0 | 0 | |
11/05/2009 |
1.88
|
55,100 | 1.89 | 1.96 | 1.86 | 500 | 0 | 0 | |
08/05/2009 |
1.89
|
50,900 | 1.91 | 1.94 | 1.77 | 0 | 0 | 0 | |
07/05/2009 |
1.91
|
75,300 | 1.80 | 1.95 | 1.83 | 0 | 0 | 0 | |
06/05/2009 |
1.80
|
89,700 | 1.89 | 1.91 | 1.80 | 0 | 0 | 0 | |
05/05/2009 |
1.89
|
147,500 | 1.82 | 1.94 | 1.85 | 0 | 0 | 0 | |
04/05/2009 |
1.82
|
9,600 | 1.72 | 1.82 | 1.80 | 0 | 0 | 0 | |
29/04/2009 |
1.72
|
42,500 | 1.66 | 1.75 | 1.67 | 0 | 0 | 0 | |
28/04/2009 |
1.66
|
20,200 | 1.63 | 1.67 | 1.62 | 0 | 0 | 0 | |
27/04/2009 |
1.63
|
30,600 | 1.67 | 1.69 | 1.63 | 0 | 0 | 0 | |
24/04/2009 |
1.67
|
20,900 | 1.80 | 1.80 | 1.64 | 0 | 0 | 0 | |
23/04/2009 |
1.80
|
19,600 | 1.79 | 1.85 | 1.72 | 0 | 0 | 0 | |
22/04/2009 |
1.79
|
50,200 | 1.72 | 1.79 | 1.75 | 0 | 0 | 0 | |
21/04/2009 |
1.72
|
60,100 | 1.76 | 1.80 | 1.64 | 5,000 | 0 | 0 | |
20/04/2009 |
1.76
|
104,100 | 1.86 | 1.86 | 1.76 | 21,000 | 0 | 0 | |
17/04/2009 |
1.86
|
100,500 | 1.97 | 2.02 | 1.86 | 37,000 | 0 | 0 | |
16/04/2009 |
1.97
|
213,200 | 2.07 | 2.25 | 1.97 | 30,000 | 0 | 0 | |
15/04/2009 |
2.07
|
205,700 | 2.13 | 2.22 | 1.97 | 15,000 | 68,000 | 0 | |
14/04/2009 |
2.13
|
184,200 | 1.99 | 2.13 | 2.00 | 0 | 0 | 0 | |
13/04/2009 |
1.99
|
143,500 | 1.86 | 1.99 | 1.99 | 0 | 0 | 0 | |
10/04/2009 |
1.86
|
51,100 | 1.77 | 1.86 | 1.84 | 0 | 0 | 0 | |
09/04/2009 |
1.77
|
66,600 | 1.70 | 1.81 | 1.73 | 0 | 0 | 0 | |
08/04/2009 |
1.70
|
46,500 | 1.68 | 1.76 | 1.63 | 0 | 0 | 0 | |
07/04/2009 |
1.68
|
47,600 | 1.61 | 1.68 | 1.57 | 0 | 0 | 0 | |
03/04/2009 |
1.61
|
91,300 | 1.56 | 1.62 | 1.54 | 0 | 0 | 0 | |
02/04/2009 |
1.56
|
16,700 | 1.58 | 1.59 | 1.54 | 0 | 0 | 0 | |
01/04/2009 |
1.58
|
4,100 | 1.57 | 1.61 | 1.52 | 0 | 0 | 0 | |
31/03/2009 |
1.57
|
11,600 | 1.56 | 1.57 | 1.54 | 0 | 0 | 0 | |
30/03/2009 |
1.56
|
4,100 | 1.56 | 1.59 | 1.56 | 0 | 0 | 0 | |
27/03/2009 |
1.56
|
33,600 | 1.64 | 1.70 | 1.56 | 0 | 0 | 0 | |
26/03/2009 |
1.64
|
43,600 | 1.51 | 1.64 | 1.54 | 0 | 0 | 0 | |
25/03/2009 |
1.51
|
19,900 | 1.54 | 1.57 | 1.51 | 0 | 0 | 0 | |
24/03/2009 |
1.54
|
6,000 | 1.46 | 1.58 | 1.54 | 0 | 0 | 0 | |
23/03/2009 |
1.46
|
25,300 | 1.49 | 1.61 | 1.45 | 0 | 0 | 0 | |
20/03/2009 |
1.49
|
12,500 | 1.43 | 1.63 | 1.48 | 0 | 0 | 0 | |
19/03/2009 |
1.43
|
93,300 | 1.53 | 1.64 | 1.43 | 0 | 0 | 0 | |
18/03/2009 |
1.53
|
9,100 | 1.46 | 1.53 | 1.51 | 0 | 0 | 0 | |
17/03/2009 |
1.46
|
55,900 | 1.37 | 1.46 | 1.35 | 0 | 0 | 0 | |
16/03/2009 |
1.37
|
17,500 | 1.34 | 1.37 | 1.32 | 0 | 0 | 0 | |
13/03/2009 |
1.34
|
2,700 | 1.34 | 1.43 | 1.34 | 0 | 0 | 0 | |
12/03/2009 |
1.34
|
41,400 | 1.30 | 1.37 | 1.28 | 0 | 0 | 0 | |
11/03/2009 |
1.30
|
28,500 | 1.23 | 1.30 | 1.28 | 0 | 0 | 0 | |
10/03/2009 |
1.23
|
23,700 | 1.19 | 1.23 | 1.15 | 0 | 0 | 0 | |
09/03/2009 |
1.19
|
10,400 | 1.18 | 1.25 | 1.18 | 0 | 0 | 0 | |
06/03/2009 |
1.18
|
11,700 | 1.18 | 1.21 | 1.12 | 0 | 0 | 0 | |
05/03/2009 |
1.18
|
9,100 | 1.14 | 1.21 | 1.17 | 0 | 0 | 0 | |
04/03/2009 |
1.14
|
12,100 | 1.13 | 1.20 | 1.09 | 0 | 0 | 0 | |
03/03/2009 |
1.13
|
700 | 1.20 | 1.20 | 1.13 | 0 | 0 | 0 | |
02/03/2009 |
1.20
|
4,800 | 1.19 | 1.21 | 1.13 | 0 | 0 | 0 | |
27/02/2009 |
1.19
|
6,400 | 1.16 | 1.20 | 1.19 | 0 | 0 | 0 | |
26/02/2009 |
1.16
|
3,200 | 1.18 | 1.18 | 1.14 | 0 | 0 | 0 | |
25/02/2009 |
1.18
|
35,700 | 1.09 | 1.18 | 1.03 | 0 | 0 | 0 | |
24/02/2009 |
1.09
|
9,100 | 1.12 | 1.13 | 1.09 | 0 | 0 | 0 | |
23/02/2009 |
1.12
|
21,200 | 1.17 | 1.22 | 1.12 | 0 | 0 | 0 | |
20/02/2009 |
1.17
|
7,100 | 1.14 | 1.17 | 1.11 | 0 | 0 | 0 | |
19/02/2009 |
1.14
|
7,100 | 1.14 | 1.14 | 1.09 | 0 | 0 | 0 | |
18/02/2009 |
1.14
|
26,400 | 1.21 | 1.21 | 1.13 | 0 | 0 | 0 | |
17/02/2009 |
1.21
|
8,900 | 1.32 | 1.32 | 1.20 | 0 | 0 | 0 | |
16/02/2009 |
1.32
|
3,300 | 1.26 | 1.32 | 1.22 | 0 | 0 | 0 | |
13/02/2009 |
1.26
|
2,300 | 1.28 | 1.28 | 1.22 | 0 | 0 | 0 | |
12/02/2009 |
1.28
|
7,000 | 1.28 | 1.29 | 1.27 | 0 | 0 | 0 | |
11/02/2009 |
1.28
|
5,800 | 1.35 | 1.35 | 1.28 | 0 | 0 | 0 | |
10/02/2009 |
1.35
|
0 | 1.37 | 1.35 | 1.35 | 0 | 0 | 0 |