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) |
0.01 | 0.24% | 1,134,900 | -9,400 | -0.0 |
4.17
4.36
4.20
|
2 tháng
(2024-07-22) |
-0.33 | -7.28% | 3,181,100 | -5,700 | -0.0 |
3.90
4.53
4.20
|
3 tháng
(2024-06-24) |
-0.49 | -10.45% | 4,709,000 | 32,495 | 0.1 |
3.90
4.70
4.20
|
6 tháng
(2024-03-25) |
-0.61 | -12.68% | 11,466,100 | 47,819 | 0.2 |
3.90
4.91
4.20
|
12 tháng
(2023-09-26) |
-0.29 | -6.46% | 29,387,500 | 62,817 | 0.3 |
3.90
5.08
4.20
|
24 tháng
(2022-10-03) |
-1.79 | -29.84% | 93,226,900 | 130,219 | 0.4 |
3.54
5.99
4.20
|
36 tháng
(2021-10-06) |
-7.51 | -64.14% | 246,335,900 | 329,965 | 1.9 |
3.54
14.57
4.20
|
60 tháng
(2019-10-17) |
1.89 | 81.50% | 587,125,688 | -1,924,986 | -17.9 |
1.95
14.57
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/02/2009 |
2.27
|
34,070 | 2.31 | 2.31 | 2.27 | 10 | 0 | 0 | |
06/02/2009 |
2.31
|
75,410 | 2.23 | 2.31 | 2.13 | 4,190 | 14,250 | 0 | |
05/02/2009 |
2.23
|
29,420 | 2.33 | 2.37 | 2.23 | 100 | 7,980 | 0 | |
04/02/2009 |
2.33
|
50,210 | 2.45 | 2.49 | 2.33 | 1,300 | 30,000 | 0 | |
03/02/2009 |
2.45
|
27,620 | 2.57 | 2.57 | 2.45 | 0 | 21,160 | 0 | |
02/02/2009 |
2.57
|
18,180 | 2.61 | 2.63 | 2.57 | 100 | 0 | 0 | |
23/01/2009 |
2.61
|
20,170 | 2.61 | 2.63 | 2.59 | 500 | 0 | 0 | |
22/01/2009 |
2.61
|
27,190 | 2.61 | 2.61 | 2.57 | 1,130 | 3,830 | 0 | |
21/01/2009 |
2.61
|
10,220 | 2.59 | 2.61 | 2.55 | 0 | 1,000 | 0 | |
20/01/2009 |
2.59
|
43,330 | 2.63 | 2.63 | 2.55 | 0 | 2,480 | 0 | |
19/01/2009 |
2.63
|
26,040 | 2.61 | 2.63 | 2.57 | 0 | 0 | 0 | |
16/01/2009 |
2.61
|
70,090 | 2.63 | 2.63 | 2.59 | 1,000 | 40,750 | 0 | |
15/01/2009 |
2.63
|
74,210 | 2.71 | 2.71 | 2.63 | 3,700 | 54,250 | 0 | |
14/01/2009 |
2.71
|
13,680 | 2.71 | 2.77 | 2.69 | 0 | 0 | 0 | |
13/01/2009 |
2.71
|
27,260 | 2.77 | 2.77 | 2.71 | 3,000 | 0 | 0 | |
12/01/2009 |
2.77
|
1,470 | 2.79 | 2.79 | 2.77 | 0 | 0 | 0 | |
09/01/2009 |
2.79
|
9,040 | 2.81 | 2.81 | 2.75 | 600 | 400 | 0 | |
08/01/2009 |
2.81
|
43,480 | 2.83 | 2.83 | 2.73 | 1,100 | 2,040 | 0 | |
07/01/2009 |
2.83
|
88,210 | 2.79 | 2.89 | 2.81 | 2,600 | 20 | 0 | |
06/01/2009 |
2.79
|
23,180 | 2.73 | 2.79 | 2.73 | 1,000 | 760 | 0 | |
05/01/2009 |
2.73
|
17,170 | 2.71 | 2.73 | 2.69 | 0 | 20 | 0 | |
02/01/2009 |
2.71
|
23,370 | 2.67 | 2.71 | 2.67 | 0 | 20 | 0 | |
31/12/2008 |
2.67
|
23,270 | 2.71 | 2.75 | 2.67 | 0 | 2,260 | 0 | |
30/12/2008 |
2.71
|
67,510 | 2.67 | 2.73 | 2.63 | 5,000 | 26,370 | 0 | |
29/12/2008 |
2.67
|
19,460 | 2.69 | 2.71 | 2.63 | 100 | 3,400 | 0 | |
26/12/2008 |
2.69
|
15,000 | 2.65 | 2.69 | 2.61 | 1,300 | 2,000 | 0 | |
25/12/2008 |
2.65
|
53,400 | 2.71 | 2.73 | 2.63 | 2,000 | 3,400 | 0 | |
24/12/2008 |
2.71
|
30,280 | 2.79 | 2.79 | 2.71 | 1,180 | 1,000 | 0 | |
23/12/2008 |
2.79
|
22,990 | 2.83 | 2.83 | 2.73 | 0 | 70 | 0 | |
22/12/2008 |
2.83
|
23,610 | 2.79 | 2.87 | 2.79 | 4,130 | 3,300 | 0 | |
19/12/2008 |
2.79
|
19,870 | 2.77 | 2.83 | 2.77 | 0 | 0 | 0 | |
18/12/2008 |
2.77
|
15,000 | 2.83 | 2.87 | 2.77 | 2,390 | 3,360 | 0 | |
17/12/2008 |
2.83
|
13,660 | 2.79 | 2.83 | 2.77 | 100 | 0 | 0 | |
16/12/2008 |
2.79
|
39,590 | 2.94 | 2.94 | 2.79 | 50 | 1,220 | 0 | |
15/12/2008 |
2.94
|
29,890 | 2.91 | 2.98 | 2.89 | 1,520 | 0 | 0 | |
12/12/2008 |
2.91
|
72,560 | 2.79 | 2.91 | 2.81 | 300 | 0 | 0 | |
11/12/2008 |
2.79
|
14,990 | 2.83 | 2.83 | 2.71 | 0 | 40 | 0 | |
10/12/2008 |
2.83
|
22,900 | 2.98 | 2.98 | 2.83 | 610 | 0 | 0 | |
09/12/2008 |
2.98
|
33,290 | 2.96 | 3.02 | 2.83 | 200 | 0 | 0 | |
08/12/2008 |
2.96
|
19,730 | 3.10 | 3.10 | 2.96 | 2,540 | 0 | 0 | |
05/12/2008 |
3.10
|
34,080 | 3.18 | 3.18 | 3.04 | 800 | 0 | 0 | |
04/12/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
04/12/2008 |
3.18
|
27,310 | 3.10 | 3.24 | 3.18 | 0 | 0 | 0 | |
03/12/2008 |
3.10
|
50,060 | 3.19 | 3.24 | 3.08 | 3,700 | 0 | 0 | |
02/12/2008 |
3.19
|
31,850 | 3.34 | 3.34 | 3.19 | 300 | 0 | 0 | |
01/12/2008 |
3.34
|
22,160 | 3.33 | 3.40 | 3.22 | 50 | 0 | 0 | |
28/11/2008 |
3.33
|
17,010 | 3.17 | 3.33 | 3.26 | 2,810 | 1,000 | 0 | |
27/11/2008 |
3.17
|
28,390 | 3.33 | 3.33 | 3.17 | 1,600 | 0 | 0 | |
26/11/2008 |
3.33
|
29,240 | 3.49 | 3.49 | 3.33 | 100 | 0 | 0 | |
25/11/2008 |
3.49
|
34,660 | 3.47 | 3.50 | 3.45 | 100 | 0 | 0 | |
24/11/2008 |
3.47
|
23,270 | 3.45 | 3.47 | 3.31 | 2,500 | 0 | 0 | |
21/11/2008 |
3.45
|
32,150 | 3.45 | 3.45 | 3.29 | 0 | 0 | 0 | |
20/11/2008 |
3.45
|
69,020 | 3.57 | 3.57 | 3.40 | 1,140 | 0 | 0 | |
19/11/2008 |
3.57
|
40,400 | 3.64 | 3.68 | 3.57 | 0 | 6,500 | 0 | |
18/11/2008 |
3.64
|
26,340 | 3.70 | 3.70 | 3.61 | 150 | 900 | 0 | |
17/11/2008 |
3.70
|
31,040 | 3.82 | 3.87 | 3.68 | 5,000 | 0 | 0 | |
14/11/2008 |
3.82
|
42,600 | 3.80 | 3.91 | 3.80 | 5,000 | 0 | 0 | |
13/11/2008 |
3.80
|
25,110 | 3.77 | 3.80 | 3.68 | 1,000 | 0 | 0 | |
12/11/2008 |
3.77
|
34,420 | 3.77 | 3.77 | 3.63 | 2,400 | 0 | 0 | |
11/11/2008 |
3.77
|
68,390 | 3.82 | 3.82 | 3.64 | 3,500 | 0 | 0 | |
10/11/2008 |
3.82
|
48,200 | 3.78 | 3.93 | 3.78 | 13,530 | 0 | 0 | |
07/11/2008 |
3.78
|
86,600 | 3.91 | 3.91 | 3.71 | 10,630 | 0 | 0 | |
06/11/2008 |
3.91
|
92,200 | 4.07 | 4.14 | 3.87 | 1,400 | 0 | 0 | |
05/11/2008 |
4.07
|
139,560 | 3.87 | 4.07 | 3.96 | 200 | 0 | 0 | |
04/11/2008 |
3.87
|
75,950 | 3.70 | 3.87 | 3.66 | 4,000 | 0 | 0 | |
03/11/2008 |
3.70
|
59,240 | 3.84 | 3.84 | 3.66 | 2,200 | 0 | 0 | |
31/10/2008 |
3.84
|
69,580 | 3.82 | 3.85 | 3.82 | 7,600 | 490 | 0 | |
30/10/2008 |
3.82
|
53,550 | 3.82 | 3.84 | 3.66 | 4,600 | 3,100 | 0 | |
29/10/2008 |
3.82
|
104,550 | 3.64 | 3.82 | 3.52 | 3,160 | 0 | 0 | |
28/10/2008 |
3.64
|
77,570 | 3.64 | 3.80 | 3.47 | 2,200 | 7,810 | 0 | |
27/10/2008 |
3.64
|
9,920 | 3.82 | 3.82 | 3.64 | 0 | 1,000 | 0 | |
24/10/2008 |
3.82
|
81,250 | 4.01 | 4.05 | 3.82 | 500 | 2,000 | 0 | |
23/10/2008 |
4.01
|
30,990 | 4.21 | 4.21 | 4.01 | 0 | 2,800 | 0 | |
22/10/2008 |
4.21
|
35,540 | 4.21 | 4.21 | 4.07 | 3,000 | 1,100 | 0 | |
21/10/2008 |
4.21
|
107,530 | 4.01 | 4.21 | 4.00 | 0 | 0 | 0 | |
20/10/2008 |
4.01
|
54,740 | 4.14 | 4.14 | 3.96 | 7,000 | 10,000 | 0 | |
17/10/2008 |
4.14
|
66,010 | 4.00 | 4.14 | 3.96 | 3,080 | 1,100 | 0 | |
16/10/2008 |
4.00
|
83,030 | 4.08 | 4.08 | 3.89 | 1,000 | 1,350 | 0 | |
15/10/2008 |
4.08
|
154,260 | 3.89 | 4.08 | 3.89 | 1,000 | 15,600 | 0 | |
14/10/2008 |
3.89
|
20,190 | 3.71 | 3.89 | 3.89 | 7,500 | 18,870 | 0 | |
13/10/2008 |
3.71
|
137,640 | 3.91 | 3.93 | 3.71 | 9,640 | 73,210 | 0 | |
10/10/2008 |
3.91
|
93,540 | 4.10 | 4.10 | 3.91 | 270 | 29,330 | 0 | |
09/10/2008 |
4.10
|
95,540 | 4.10 | 4.26 | 3.91 | 3,000 | 9,780 | 0 | |
08/10/2008 |
4.10
|
119,000 | 4.31 | 4.31 | 4.10 | 4,500 | 22,100 | 0 | |
07/10/2008 |
4.31
|
60,560 | 4.52 | 4.52 | 4.31 | 2,500 | 19,970 | 0 | |
06/10/2008 |
4.52
|
110,100 | 4.75 | 4.75 | 4.52 | 28,150 | 28,590 | 0 | |
03/10/2008 |
4.75
|
37,820 | 4.84 | 4.84 | 4.66 | 0 | 3,000 | 0 | |
02/10/2008 |
4.84
|
71,450 | 4.65 | 4.84 | 4.66 | 0 | 3,300 | 0 | |
01/10/2008 |
4.65
|
62,650 | 4.52 | 4.66 | 4.40 | 9,700 | 7,120 | 0 | |
30/09/2008 |
4.52
|
29,880 | 4.75 | 4.75 | 4.52 | 20,300 | 0 | 0 | |
29/09/2008 |
4.75
|
116,250 | 4.93 | 4.93 | 4.68 | 20,410 | 5,050 | 0 | |
26/09/2008 |
4.93
|
102,990 | 4.81 | 5.03 | 4.81 | 20,500 | 500 | 0 | |
25/09/2008 |
4.81
|
85,910 | 4.58 | 4.81 | 4.58 | 5,000 | 29,990 | 0 | |
24/09/2008 |
4.58
|
69,510 | 4.66 | 4.75 | 4.58 | 3,100 | 9,200 | 0 | |
23/09/2008 |
4.66
|
253,540 | 4.66 | 4.88 | 4.49 | 31,090 | 4,640 | 0 | |
22/09/2008 |
4.66
|
6,060 | 4.45 | 4.66 | 4.66 | 0 | 0 | 0 | |
19/09/2008 |
4.45
|
118,590 | 4.24 | 4.45 | 4.44 | 0 | 1,400 | 0 | |
18/09/2008 |
4.24
|
44,360 | 4.45 | 4.45 | 4.24 | 3,970 | 13,580 | 0 | |
17/09/2008 |
4.45
|
95,780 | 4.68 | 4.68 | 4.45 | 3,000 | 3,900 | 0 | |
16/09/2008 |
4.68
|
131,060 | 4.93 | 4.93 | 4.68 | 2,000 | 0 | 0 | |
15/09/2008 |
4.93
|
142,830 | 4.88 | 5.10 | 4.75 | 8,500 | 4,800 | 0 |