Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.23 | 5.82% | 909,800 | 1,100 | 0.0 |
3.82
4.23
4.18
|
2 tháng
(2024-09-13) |
0.03 | 0.72% | 1,438,000 | -400 | -0.0 |
3.82
4.23
4.18
|
3 tháng
(2024-08-14) |
-0.01 | -0.24% | 1,906,600 | -400 | -0.0 |
3.82
4.23
4.18
|
6 tháng
(2024-05-16) |
-0.10 | -2.34% | 5,739,600 | -8,051 | -0.0 |
3.82
4.94
4.18
|
12 tháng
(2023-11-20) |
-0.93 | -18.20% | 14,187,500 | -4,051 | -0.0 |
3.82
5.19
4.18
|
24 tháng
(2022-11-23) |
-1.41 | -25.22% | 29,134,000 | -9,169 | 0.0 |
3.82
6.75
4.18
|
36 tháng
(2021-11-29) |
-7.94 | -65.50% | 79,231,200 | -7,379 | -0.0 |
3.82
15.97
4.18
|
60 tháng
(2019-12-09) |
-1.47 | -26.07% | 156,423,470 | -10,099 | -0.2 |
3.82
15.97
4.18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/04/2009 |
3.59
|
108,950 | 3.45 | 3.59 | 3.54 | 2,000 | 0 | 0 | |
31/03/2009 |
3.45
|
81,890 | 3.36 | 3.50 | 3.22 | 0 | 0 | 0 | |
30/03/2009 |
3.36
|
122,570 | 3.45 | 3.59 | 3.31 | 0 | 1,400 | 0 | |
27/03/2009 |
3.45
|
29,610 | 3.50 | 3.54 | 3.45 | 1,000 | 0 | 0 | |
26/03/2009 |
3.50
|
47,140 | 3.45 | 3.54 | 3.45 | 0 | 0 | 0 | |
25/03/2009 |
3.45
|
19,870 | 3.45 | 3.50 | 3.40 | 0 | 0 | 0 | |
24/03/2009 |
3.45
|
40,940 | 3.36 | 3.50 | 3.40 | 0 | 0 | 0 | |
23/03/2009 |
3.36
|
6,870 | 3.45 | 3.45 | 3.36 | 100 | 0 | 0 | |
20/03/2009 |
3.45
|
5,440 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 | |
19/03/2009 |
3.45
|
49,470 | 3.59 | 3.59 | 3.45 | 0 | 0 | 0 | |
18/03/2009 |
3.59
|
61,000 | 3.50 | 3.59 | 3.50 | 0 | 0 | 0 | |
17/03/2009 |
3.50
|
26,100 | 3.45 | 3.50 | 3.45 | 0 | 0 | 0 | |
16/03/2009 |
3.45
|
20,760 | 3.45 | 3.50 | 3.40 | 0 | 0 | 0 | |
13/03/2009 |
3.45
|
16,740 | 3.54 | 3.54 | 3.40 | 0 | 0 | 0 | |
12/03/2009 |
3.54
|
25,010 | 3.50 | 3.54 | 3.40 | 0 | 0 | 0 | |
11/03/2009 |
3.50
|
43,070 | 3.36 | 3.50 | 3.45 | 0 | 0 | 0 | |
10/03/2009 |
3.36
|
24,250 | 3.22 | 3.36 | 3.27 | 0 | 0 | 0 | |
09/03/2009 |
3.22
|
18,170 | 3.22 | 3.27 | 3.22 | 0 | 0 | 0 | |
06/03/2009 |
3.22
|
2,380 | 3.22 | 3.22 | 3.18 | 100 | 0 | 0 | |
05/03/2009 |
3.22
|
9,980 | 3.22 | 3.27 | 3.22 | 0 | 0 | 0 | |
04/03/2009 |
3.22
|
6,950 | 3.18 | 3.27 | 3.18 | 0 | 0 | 0 | |
03/03/2009 |
3.18
|
18,710 | 3.31 | 3.31 | 3.18 | 0 | 0 | 0 | |
02/03/2009 |
3.31
|
5,180 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 | |
27/02/2009 |
3.36
|
2,790 | 3.36 | 3.36 | 3.31 | 0 | 0 | 0 | |
26/02/2009 |
3.36
|
37,250 | 3.27 | 3.36 | 3.13 | 0 | 1,000 | 0 | |
25/02/2009 |
3.27
|
33,290 | 3.22 | 3.36 | 3.22 | 0 | 0 | 0 | |
24/02/2009 |
3.22
|
12,020 | 3.36 | 3.36 | 3.22 | 0 | 0 | 0 | |
23/02/2009 |
3.36
|
11,550 | 3.45 | 3.45 | 3.31 | 0 | 0 | 0 | |
20/02/2009 |
3.45
|
6,340 | 3.45 | 3.45 | 3.40 | 0 | 0 | 0 | |
19/02/2009 |
3.45
|
17,350 | 3.40 | 3.45 | 3.27 | 0 | 0 | 0 | |
18/02/2009 |
3.40
|
14,030 | 3.50 | 3.50 | 3.36 | 0 | 0 | 0 | |
17/02/2009 |
3.50
|
9,690 | 3.63 | 3.63 | 3.50 | 0 | 0 | 0 | |
16/02/2009 |
3.63
|
6,050 | 3.59 | 3.63 | 3.59 | 0 | 0 | 0 | |
13/02/2009 |
3.59
|
31,550 | 3.54 | 3.63 | 3.59 | 0 | 0 | 0 | |
12/02/2009 |
3.54
|
27,530 | 3.40 | 3.54 | 3.45 | 0 | 0 | 0 | |
11/02/2009 |
3.40
|
20,720 | 3.54 | 3.54 | 3.40 | 0 | 0 | 0 | |
10/02/2009 |
3.54
|
14,340 | 3.50 | 3.54 | 3.40 | 0 | 0 | 0 | |
09/02/2009 |
3.50
|
3,800 | 3.50 | 3.59 | 3.50 | 0 | 0 | 0 | |
06/02/2009 |
3.50
|
17,390 | 3.50 | 3.54 | 3.40 | 0 | 0 | 0 | |
05/02/2009 |
3.50
|
9,900 | 3.59 | 3.59 | 3.45 | 0 | 0 | 0 | |
04/02/2009 |
3.59
|
10,350 | 3.50 | 3.59 | 3.40 | 0 | 0 | 0 | |
03/02/2009 |
3.50
|
33,730 | 3.68 | 3.68 | 3.50 | 0 | 100 | 0 | |
02/02/2009 |
3.68
|
6,490 | 3.81 | 3.81 | 3.63 | 0 | 0 | 0 | |
23/01/2009 |
3.81
|
5,120 | 3.72 | 3.81 | 3.72 | 0 | 0 | 0 | |
22/01/2009 |
3.72
|
10,200 | 3.63 | 3.72 | 3.63 | 0 | 0 | 0 | |
21/01/2009 |
3.63
|
4,780 | 3.68 | 3.72 | 3.63 | 0 | 0 | 0 | |
20/01/2009 |
3.68
|
21,760 | 3.72 | 3.72 | 3.68 | 0 | 0 | 0 | |
19/01/2009 |
3.72
|
29,360 | 3.77 | 3.77 | 3.68 | 0 | 0 | 0 | |
16/01/2009 |
3.77
|
17,860 | 3.72 | 3.77 | 3.72 | 3,500 | 0 | 0 | |
15/01/2009 |
3.72
|
8,930 | 3.77 | 3.77 | 3.63 | 0 | 0 | 0 | |
14/01/2009 |
3.77
|
14,890 | 3.77 | 3.81 | 3.68 | 0 | 0 | 0 | |
13/01/2009 |
3.77
|
16,290 | 3.86 | 3.86 | 3.68 | 0 | 0 | 0 | |
12/01/2009 |
3.86
|
5,720 | 3.86 | 3.86 | 3.77 | 0 | 0 | 0 | |
09/01/2009 |
3.86
|
4,440 | 3.86 | 3.90 | 3.86 | 0 | 0 | 0 | |
08/01/2009 |
3.86
|
53,500 | 3.90 | 3.90 | 3.72 | 0 | 0 | 0 | |
07/01/2009 |
3.90
|
43,420 | 3.99 | 4.09 | 3.90 | 0 | 0 | 0 | |
06/01/2009 |
3.99
|
43,740 | 3.99 | 4.09 | 3.95 | 0 | 5,100 | 0 | |
05/01/2009 |
3.99
|
56,030 | 4.18 | 4.18 | 3.99 | 0 | 0 | 0 | |
02/01/2009 |
4.18
|
55,980 | 4.18 | 4.18 | 4.13 | 0 | 0 | 0 | |
31/12/2008 |
4.18
|
234,930 | 3.99 | 4.18 | 4.09 | 0 | 0 | 0 | |
30/12/2008 |
3.99
|
13,750 | 3.81 | 3.99 | 3.99 | 0 | 0 | 0 | |
29/12/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/2 (Volume + 66.67%, Ratio=0.67) | |||||||||
29/12/2008 |
3.81
|
59,390 | 3.65 | 3.81 | 3.81 | 3,100 | 0 | 0 | |
26/12/2008 |
3.65
|
107,360 | 3.65 | 3.65 | 3.54 | 2,570 | 0 | 0 | |
25/12/2008 |
3.65
|
76,450 | 3.84 | 3.84 | 3.65 | 0 | 0 | 0 | |
24/12/2008 |
3.84
|
180,240 | 3.68 | 3.84 | 3.70 | 1,000 | 0 | 0 | |
23/12/2008 |
3.68
|
364,530 | 3.51 | 3.68 | 3.60 | 0 | 0 | 0 | |
22/12/2008 |
3.51
|
9,050 | 3.35 | 3.51 | 3.51 | 0 | 0 | 0 | |
19/12/2008 |
3.35
|
51,340 | 3.21 | 3.35 | 3.35 | 0 | 0 | 0 | |
18/12/2008 |
3.21
|
52,020 | 3.19 | 3.24 | 3.10 | 0 | 0 | 0 | |
17/12/2008 |
3.19
|
22,580 | 3.16 | 3.27 | 3.13 | 0 | 0 | 0 | |
16/12/2008 |
3.16
|
58,620 | 3.32 | 3.38 | 3.16 | 0 | 0 | 0 | |
15/12/2008 |
3.32
|
93,120 | 3.19 | 3.32 | 3.19 | 0 | 2,000 | 0 | |
12/12/2008 |
3.19
|
79,890 | 3.08 | 3.21 | 3.16 | 0 | 0 | 0 | |
11/12/2008 |
3.08
|
21,910 | 3.05 | 3.10 | 3.02 | 0 | 0 | 0 | |
10/12/2008 |
3.05
|
33,190 | 3.00 | 3.05 | 3.00 | 0 | 0 | 0 | |
09/12/2008 |
3.00
|
32,930 | 2.97 | 3.08 | 2.94 | 0 | 0 | 0 | |
08/12/2008 |
2.97
|
34,000 | 3.00 | 3.02 | 2.86 | 0 | 3,200 | 0 | |
05/12/2008 |
3.00
|
37,170 | 3.13 | 3.13 | 3.00 | 0 | 0 | 0 | |
04/12/2008 |
3.13
|
19,780 | 3.05 | 3.13 | 3.08 | 0 | 0 | 0 | |
03/12/2008 |
3.05
|
37,560 | 3.00 | 3.08 | 3.00 | 2,000 | 0 | 0 | |
02/12/2008 |
3.00
|
11,260 | 3.05 | 3.05 | 2.97 | 0 | 0 | 0 | |
01/12/2008 |
3.05
|
26,110 | 3.05 | 3.05 | 2.91 | 0 | 0 | 0 | |
28/11/2008 |
3.05
|
32,000 | 2.97 | 3.08 | 2.97 | 0 | 0 | 0 | |
27/11/2008 |
2.97
|
17,710 | 3.02 | 3.02 | 2.97 | 0 | 0 | 0 | |
26/11/2008 |
3.02
|
24,200 | 3.10 | 3.13 | 3.02 | 0 | 0 | 0 | |
25/11/2008 |
3.10
|
53,130 | 3.00 | 3.13 | 3.08 | 0 | 0 | 0 | |
24/11/2008 |
3.00
|
81,510 | 2.86 | 3.00 | 2.91 | 0 | 0 | 0 | |
21/11/2008 |
2.86
|
20,770 | 2.86 | 3.00 | 2.83 | 0 | 0 | 0 | |
20/11/2008 |
2.86
|
12,200 | 2.89 | 2.89 | 2.81 | 0 | 0 | 0 | |
19/11/2008 |
2.89
|
13,610 | 2.89 | 2.97 | 2.89 | 0 | 0 | 0 | |
18/11/2008 |
2.89
|
21,770 | 2.91 | 2.91 | 2.83 | 0 | 0 | 0 | |
17/11/2008 |
2.91
|
22,740 | 2.91 | 2.94 | 2.83 | 0 | 0 | 0 | |
14/11/2008 |
2.91
|
13,920 | 2.94 | 3.00 | 2.89 | 0 | 0 | 0 | |
13/11/2008 |
2.94
|
13,890 | 2.94 | 3.05 | 2.83 | 0 | 0 | 0 | |
12/11/2008 |
2.94
|
10,100 | 3.02 | 3.02 | 2.94 | 0 | 4,000 | 0 | |
11/11/2008 |
3.02
|
38,210 | 2.89 | 3.02 | 2.83 | 0 | 3,000 | 0 | |
10/11/2008 |
2.89
|
7,650 | 2.94 | 3.00 | 2.86 | 0 | 0 | 0 | |
07/11/2008 |
2.94
|
39,910 | 3.08 | 3.08 | 2.94 | 0 | 0 | 0 | |
06/11/2008 |
3.08
|
26,970 | 3.21 | 3.21 | 3.08 | 0 | 0 | 0 | |
05/11/2008 |
3.21
|
46,740 | 3.08 | 3.21 | 3.19 | 0 | 8,770 | 0 |