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) |
-0.20 | -4.08% | 249,200 | 0 | 0 |
4.70
5.10
4.70
|
2 tháng
(2024-07-22) |
-0.70 | -12.96% | 1,511,800 | 0 | 0 |
4.30
6.40
4.70
|
3 tháng
(2024-06-21) |
0.50 | 11.90% | 2,248,200 | 0 | 0 |
4.10
6.70
4.70
|
6 tháng
(2024-03-25) |
0.30 | 6.82% | 2,589,200 | -2,152 | -0.0 |
3.80
6.70
4.70
|
12 tháng
(2023-09-25) |
-0.80 | -14.55% | 3,698,500 | -8,152 | -0.0 |
3.80
6.70
4.70
|
24 tháng
(2022-09-30) |
-4.70 | -50% | 6,161,206 | -8,552 | -0.0 |
3.80
9.40
4.70
|
36 tháng
(2021-10-05) |
-5.81 | -55.28% | 9,537,988 | -26,562 | -0.2 |
3.80
17.13
4.70
|
60 tháng
(2019-10-16) |
-8.41 | -64.15% | 10,644,004 | -166,277 | -1.8 |
3.80
17.20
4.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/01/2009 |
13.56
|
400 | 13.56 | 13.56 | 13.56 | 0 | 0 | 0 | |
13/01/2009 |
13.56
|
300 | 14.44 | 14.44 | 13.56 | 0 | 0 | 0 | |
12/01/2009 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
09/01/2009 |
14.44
|
0 | 14.44 | 14.44 | 14.44 | 0 | 0 | 0 | |
08/01/2009 |
14.44
|
0 | 14.24 | 14.44 | 14.44 | 0 | 0 | 0 | |
07/01/2009 |
14.24
|
1,300 | 14.10 | 15.09 | 14.24 | 0 | 0 | 0 | |
06/01/2009 |
14.10
|
900 | 15.56 | 15.56 | 14.10 | 0 | 0 | 0 | |
05/01/2009 |
15.56
|
300 | 14.58 | 15.56 | 14.24 | 0 | 0 | 0 | |
02/01/2009 |
14.58
|
0 | 14.58 | 14.58 | 14.58 | 0 | 0 | 0 | |
31/12/2008 |
14.58
|
1,300 | 15.22 | 15.22 | 14.58 | 100 | 0 | 0 | |
30/12/2008 |
15.22
|
100 | 14.58 | 15.22 | 15.22 | 0 | 0 | 0 | |
29/12/2008 |
14.58
|
200 | 15.26 | 15.26 | 14.58 | 0 | 0 | 0 | |
26/12/2008 |
15.26
|
1,200 | 16.21 | 16.21 | 15.26 | 0 | 0 | 0 | |
25/12/2008 |
16.21
|
500 | 16.11 | 16.27 | 16.21 | 0 | 0 | 0 | |
24/12/2008 |
16.11
|
200 | 17.29 | 17.29 | 16.11 | 0 | 0 | 0 | |
23/12/2008 |
17.29
|
0 | 16.27 | 17.29 | 17.29 | 0 | 0 | 0 | |
22/12/2008 |
16.27
|
4,300 | 16.44 | 17.36 | 16.27 | 0 | 0 | 0 | |
19/12/2008 |
16.44
|
5,500 | 15.39 | 16.44 | 15.39 | 0 | 0 | 0 | |
18/12/2008 |
15.39
|
200 | 14.44 | 15.39 | 15.39 | 0 | 0 | 0 | |
17/12/2008 |
14.44
|
4,200 | 14.51 | 14.51 | 14.41 | 0 | 0 | 0 | |
16/12/2008 |
14.51
|
1,500 | 15.66 | 15.66 | 14.51 | 0 | 0 | 0 | |
15/12/2008 |
15.66
|
3,200 | 15.39 | 15.66 | 15.60 | 0 | 0 | 0 | |
12/12/2008 |
15.39
|
2,300 | 14.41 | 15.39 | 14.92 | 0 | 0 | 0 | |
11/12/2008 |
14.41
|
100 | 14.58 | 14.58 | 14.41 | 0 | 0 | 0 | |
10/12/2008 |
14.58
|
600 | 14.51 | 14.58 | 13.53 | 0 | 0 | 0 | |
09/12/2008 |
14.51
|
600 | 13.56 | 14.51 | 14.51 | 0 | 0 | 0 | |
08/12/2008 |
13.56
|
3,100 | 14.55 | 14.55 | 13.56 | 0 | 0 | 0 | |
05/12/2008 |
14.55
|
1,400 | 15.60 | 15.60 | 14.55 | 0 | 0 | 0 | |
04/12/2008 |
15.60
|
3,000 | 15.29 | 15.87 | 15.43 | 0 | 0 | 0 | |
03/12/2008 |
15.29
|
2,300 | 15.43 | 15.94 | 15.29 | 0 | 0 | 0 | |
02/12/2008 |
15.43
|
100 | 15.77 | 15.77 | 15.43 | 0 | 0 | 0 | |
01/12/2008 |
15.77
|
2,800 | 15.66 | 15.94 | 15.60 | 0 | 0 | 0 | |
28/11/2008 |
15.66
|
7,100 | 14.58 | 15.66 | 15.56 | 0 | 0 | 0 | |
27/11/2008 |
14.58
|
5,400 | 14.92 | 14.92 | 14.58 | 0 | 0 | 0 | |
26/11/2008 |
14.92
|
2,700 | 14.92 | 15.36 | 14.68 | 0 | 0 | 0 | |
25/11/2008 |
14.92
|
2,800 | 14.58 | 14.92 | 14.58 | 0 | 0 | 0 | |
24/11/2008 |
14.58
|
5,600 | 14.41 | 15.09 | 14.58 | 0 | 0 | 0 | |
21/11/2008 |
14.41
|
3,800 | 14.65 | 14.65 | 13.90 | 0 | 0 | 0 | |
20/11/2008 |
14.65
|
3,000 | 15.12 | 15.22 | 14.58 | 0 | 0 | 0 | |
19/11/2008 |
15.12
|
2,300 | 15.94 | 15.94 | 15.12 | 0 | 0 | 0 | |
18/11/2008 |
15.94
|
1,200 | 15.39 | 15.94 | 14.92 | 0 | 400 | 0 | |
17/11/2008 |
15.39
|
2,600 | 16.55 | 16.55 | 15.39 | 0 | 0 | 0 | |
14/11/2008 |
16.55
|
3,000 | 15.73 | 16.55 | 16.55 | 0 | 0 | 0 | |
13/11/2008 |
15.73
|
7,600 | 15.60 | 15.73 | 15.26 | 0 | 0 | 0 | |
12/11/2008 |
15.60
|
2,400 | 15.05 | 15.60 | 14.04 | 0 | 0 | 0 | |
11/11/2008 |
15.05
|
10,300 | 15.49 | 15.49 | 15.05 | 100 | 0 | 0 | |
10/11/2008 |
15.49
|
7,600 | 16.44 | 16.61 | 15.43 | 0 | 2,200 | 0 | |
07/11/2008 |
16.44
|
5,700 | 17.39 | 17.39 | 16.44 | 0 | 1,000 | 0 | |
06/11/2008 |
17.39
|
4,300 | 18.68 | 18.68 | 17.39 | 100 | 0 | 0 | |
05/11/2008 |
18.68
|
8,600 | 18.04 | 18.68 | 18.68 | 0 | 0 | 0 | |
04/11/2008 |
18.04
|
5,400 | 16.85 | 18.04 | 16.95 | 0 | 1,400 | 0 | |
03/11/2008 |
16.85
|
10,800 | 17.66 | 17.66 | 16.85 | 100 | 1,000 | 0 | |
31/10/2008 |
17.66
|
2,200 | 18.51 | 19.63 | 17.63 | 0 | 0 | 0 | |
30/10/2008 |
18.51
|
4,900 | 18.48 | 18.99 | 18.31 | 0 | 800 | 0 | |
29/10/2008 |
18.48
|
7,900 | 17.29 | 18.48 | 17.63 | 0 | 700 | 0 | |
28/10/2008 |
17.29
|
22,800 | 18.55 | 18.55 | 17.29 | 0 | 9,400 | 0 | |
27/10/2008 |
18.55
|
8,100 | 19.56 | 19.56 | 18.55 | 0 | 0 | 0 | |
24/10/2008 |
19.56
|
3,400 | 21.02 | 21.70 | 19.56 | 0 | 0 | 0 | |
23/10/2008 |
21.02
|
1,100 | 22.04 | 22.04 | 21.02 | 0 | 0 | 0 | |
22/10/2008 |
22.04
|
6,200 | 22.55 | 22.89 | 22.04 | 0 | 1,100 | 0 | |
21/10/2008 |
22.55
|
6,300 | 21.50 | 22.99 | 21.70 | 0 | 0 | 0 | |
20/10/2008 |
21.50
|
2,400 | 20.11 | 21.50 | 21.50 | 0 | 0 | 0 | |
17/10/2008 |
20.11
|
300 | 19.70 | 20.11 | 20.11 | 0 | 0 | 0 | |
16/10/2008 |
19.70
|
5,700 | 18.41 | 19.70 | 17.46 | 0 | 1,000 | 0 | |
15/10/2008 |
18.41
|
4,900 | 17.22 | 18.41 | 18.38 | 1,000 | 0 | 0 | |
14/10/2008 |
17.22
|
100 | 16.11 | 17.22 | 17.22 | 0 | 100 | 0 | |
13/10/2008 |
16.11
|
9,700 | 17.09 | 17.09 | 16.11 | 0 | 1,300 | 0 | |
10/10/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
10/10/2008 |
17.09
|
11,900 | 18.48 | 19.60 | 17.09 | 0 | 2,800 | 0 | |
09/10/2008 |
18.48
|
7,800 | 18.70 | 19.46 | 17.39 | 1,200 | 0 | 0 | |
08/10/2008 |
18.70
|
4,800 | 20.09 | 20.09 | 18.70 | 0 | 0 | 0 | |
07/10/2008 |
20.09
|
400 | 21.02 | 21.02 | 20.09 | 0 | 0 | 0 | |
06/10/2008 |
21.02
|
11,900 | 22.45 | 23.65 | 20.73 | 2,500 | 300 | 0 | |
03/10/2008 |
22.45
|
6,200 | 21.11 | 22.45 | 21.53 | 3,100 | 0 | 0 | |
02/10/2008 |
21.11
|
9,000 | 19.87 | 21.11 | 20.34 | 500 | 0 | 0 | |
01/10/2008 |
19.87
|
4,700 | 18.58 | 19.87 | 18.82 | 1,500 | 0 | 0 | |
30/09/2008 |
18.58
|
3,000 | 19.97 | 19.97 | 18.58 | 0 | 0 | 0 | |
29/09/2008 |
19.97
|
8,000 | 18.82 | 19.97 | 19.97 | 0 | 0 | 0 | |
26/09/2008 |
18.82
|
6,700 | 17.60 | 18.82 | 17.63 | 700 | 0 | 0 | |
25/09/2008 |
17.60
|
1,100 | 16.41 | 17.60 | 17.58 | 0 | 0 | 0 | |
24/09/2008 |
16.41
|
3,600 | 16.95 | 16.95 | 16.41 | 0 | 0 | 0 | |
23/09/2008 |
16.95
|
4,800 | 17.85 | 18.31 | 16.78 | 2,100 | 0 | 0 | |
22/09/2008 |
17.85
|
600 | 17.58 | 17.85 | 17.85 | 0 | 0 | 0 | |
19/09/2008 |
17.58
|
7,800 | 16.44 | 17.58 | 15.31 | 3,100 | 0 | 0 | |
18/09/2008 |
16.44
|
400 | 17.12 | 17.12 | 16.44 | 0 | 400 | 0 | |
17/09/2008 |
17.12
|
5,300 | 17.80 | 18.48 | 17.12 | 0 | 1,300 | 0 | |
16/09/2008 |
17.80
|
6,500 | 18.48 | 20.09 | 17.80 | 0 | 2,000 | 0 | |
15/09/2008 |
18.48
|
6,200 | 17.55 | 18.82 | 18.48 | 1,400 | 0 | 0 | |
12/09/2008 |
17.55
|
9,000 | 18.65 | 18.65 | 17.31 | 1,000 | 0 | 0 | |
11/09/2008 |
18.65
|
6,700 | 17.34 | 18.99 | 17.46 | 0 | 0 | 0 | |
10/09/2008 |
17.34
|
15,700 | 17.97 | 18.55 | 16.95 | 2,400 | 1,000 | 0 | |
09/09/2008 |
17.97
|
9,500 | 18.33 | 18.48 | 17.05 | 1,000 | 0 | 0 | |
08/09/2008 |
18.33
|
3,500 | 19.70 | 19.70 | 18.33 | 1,200 | 0 | 0 | |
05/09/2008 |
19.70
|
200 | 21.17 | 21.17 | 19.70 | 0 | 0 | 0 | |
04/09/2008 |
21.17
|
5,900 | 22.55 | 22.55 | 21.17 | 0 | 0 | 0 | |
03/09/2008 |
22.55
|
16,400 | 24.24 | 25.43 | 22.55 | 3,400 | 200 | 0 | |
29/08/2008 |
24.24
|
5,900 | 26.06 | 26.06 | 24.24 | 900 | 0 | 0 | |
28/08/2008 |
26.06
|
600 | 27.31 | 27.31 | 26.06 | 0 | 0 | 0 | |
27/08/2008 |
27.31
|
2,700 | 29.36 | 31.33 | 27.31 | 0 | 0 | 0 | |
26/08/2008 |
29.36
|
13,400 | 27.45 | 29.36 | 29.35 | 100 | 100 | 0 | |
25/08/2008 |
27.45
|
13,000 | 26.04 | 27.45 | 27.12 | 200 | 0 | 0 |