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) |
-0.90 | -23.94% | 22,918,800 | -1,009,415 | -3.7 |
2.86
3.98
2.86
|
2 tháng
(2024-07-22) |
-1.06 | -27.04% | 43,449,000 | -1,091,717 | -4.0 |
2.86
3.98
2.86
|
3 tháng
(2024-06-21) |
-2.39 | -45.52% | 115,633,600 | -114,826 | -0.1 |
2.86
5.61
2.86
|
6 tháng
(2024-03-25) |
-3.17 | -52.57% | 257,999,700 | -393,606 | -2.5 |
2.86
6.14
2.86
|
12 tháng
(2023-09-25) |
-3.02 | -51.36% | 912,897,900 | -2,519,954 | -12.8 |
2.86
7.45
2.86
|
24 tháng
(2022-09-30) |
-2.34 | -45% | 1,820,520,600 | -8,019,758 | -40.1 |
2.59
7.45
2.86
|
36 tháng
(2021-10-05) |
-4.63 | -61.82% | 4,907,835,900 | -7,032,362 | 4.7 |
2.59
18.55
2.86
|
60 tháng
(2019-10-16) |
-0.26 | -8.33% | 10,048,025,040 | -20,425,812 | -54.7 |
1.83
18.55
2.86
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2009 |
6.61
|
40,060 | 6.64 | 6.73 | 6.53 | 3,030 | 0 | 0 | |
05/02/2009 |
6.64
|
57,720 | 6.88 | 6.93 | 6.64 | 27,810 | 0 | 0 | |
04/02/2009 |
6.88
|
100,090 | 6.82 | 7.02 | 6.70 | 52,500 | 0 | 0 | |
03/02/2009 |
6.82
|
90,430 | 7.11 | 7.11 | 6.82 | 39,980 | 20,080 | 0 | |
02/02/2009 |
7.11
|
37,040 | 7.40 | 7.40 | 7.11 | 0 | 6,570 | 0 | |
23/01/2009 |
7.40
|
28,190 | 7.17 | 7.40 | 7.11 | 230 | 15,990 | 0 | |
22/01/2009 |
7.17
|
47,390 | 7.14 | 7.26 | 7.17 | 4,000 | 16,220 | 0 | |
21/01/2009 |
7.14
|
50,730 | 7.23 | 7.23 | 7.11 | 1,000 | 30,480 | 0 | |
20/01/2009 |
7.23
|
113,690 | 7.37 | 7.37 | 7.17 | 13,040 | 54,270 | 0 | |
19/01/2009 |
7.37
|
56,900 | 7.49 | 7.49 | 7.37 | 1,200 | 33,000 | 0 | |
16/01/2009 |
7.49
|
115,870 | 7.49 | 7.58 | 7.43 | 15,820 | 76,820 | 0 | |
15/01/2009 |
7.49
|
126,210 | 7.72 | 7.72 | 7.49 | 0 | 53,100 | 0 | |
14/01/2009 |
7.72
|
40,360 | 7.72 | 7.84 | 7.69 | 310 | 9,350 | 0 | |
13/01/2009 |
7.72
|
60,150 | 7.75 | 7.75 | 7.69 | 0 | 100 | 0 | |
12/01/2009 |
7.75
|
35,200 | 7.66 | 7.81 | 7.66 | 0 | 520 | 0 | |
09/01/2009 |
7.66
|
127,160 | 7.72 | 7.72 | 7.63 | 300 | 100,220 | 0 | |
08/01/2009 |
7.72
|
91,560 | 7.95 | 7.95 | 7.69 | 0 | 41,240 | 0 | |
07/01/2009 |
7.95
|
141,190 | 7.87 | 8.13 | 7.95 | 0 | 50,560 | 0 | |
06/01/2009 |
7.87
|
92,140 | 7.72 | 7.87 | 7.72 | 0 | 61,050 | 0 | |
05/01/2009 |
7.72
|
73,730 | 7.72 | 7.75 | 7.63 | 8,090 | 10,710 | 0 | |
02/01/2009 |
7.72
|
44,980 | 7.84 | 7.84 | 7.72 | 5,760 | 18,470 | 0 | |
31/12/2008 |
7.84
|
90,810 | 7.87 | 8.13 | 7.78 | 6,770 | 22,240 | 0 | |
30/12/2008 |
7.87
|
168,460 | 7.58 | 7.95 | 7.58 | 77,380 | 4,300 | 0 | |
29/12/2008 |
7.58
|
78,130 | 7.43 | 7.60 | 7.49 | 5,310 | 0 | 0 | |
26/12/2008 |
7.43
|
57,520 | 7.63 | 7.63 | 7.37 | 10 | 0 | 0 | |
25/12/2008 |
7.63
|
36,490 | 7.72 | 7.75 | 7.63 | 13,000 | 3,100 | 0 | |
24/12/2008 |
7.72
|
39,540 | 7.66 | 7.75 | 7.58 | 7,680 | 0 | 0 | |
23/12/2008 |
7.66
|
112,930 | 7.95 | 7.95 | 7.58 | 12,070 | 560 | 0 | |
22/12/2008 |
7.95
|
74,480 | 7.87 | 8.13 | 7.95 | 500 | 15,230 | 0 | |
19/12/2008 |
7.87
|
131,590 | 8.04 | 8.13 | 7.87 | 0 | 63,190 | 0 | |
18/12/2008 |
8.04
|
76,690 | 7.98 | 8.10 | 7.81 | 3,300 | 11,470 | 0 | |
17/12/2008 |
7.98
|
141,920 | 7.60 | 7.98 | 7.58 | 2,200 | 45,280 | 0 | |
16/12/2008 |
7.60
|
110,310 | 7.98 | 7.98 | 7.60 | 17,900 | 560 | 0 | |
15/12/2008 |
7.98
|
131,560 | 7.60 | 7.98 | 7.87 | 15,000 | 1,040 | 0 | |
12/12/2008 |
7.60
|
100,970 | 7.26 | 7.60 | 7.58 | 10,840 | 200 | 0 | |
11/12/2008 |
7.26
|
64,580 | 7.20 | 7.28 | 7.08 | 400 | 370 | 0 | |
10/12/2008 |
7.20
|
67,930 | 7.58 | 7.58 | 7.20 | 1,300 | 0 | 0 | |
09/12/2008 |
7.58
|
142,890 | 7.58 | 7.72 | 7.55 | 47,320 | 11,870 | 0 | |
08/12/2008 |
7.58
|
55,890 | 7.95 | 7.95 | 7.58 | 1,550 | 3,000 | 0 | |
05/12/2008 |
7.95
|
123,670 | 8.36 | 8.36 | 7.95 | 6,600 | 8,010 | 0 | |
04/12/2008 |
8.36
|
95,680 | 8.36 | 8.60 | 8.36 | 0 | 15,430 | 0 | |
03/12/2008 |
8.36
|
42,920 | 8.39 | 8.45 | 8.30 | 0 | 1,000 | 0 | |
02/12/2008 |
8.39
|
44,590 | 8.83 | 8.83 | 8.39 | 200 | 1,120 | 0 | |
01/12/2008 |
8.83
|
101,370 | 8.83 | 8.89 | 8.45 | 0 | 0 | 0 | |
28/11/2008 |
8.83
|
189,780 | 8.42 | 8.83 | 8.62 | 6,500 | 6,890 | 0 | |
27/11/2008 |
8.42
|
65,600 | 8.86 | 8.86 | 8.42 | 200 | 17,360 | 0 | |
26/11/2008 |
8.86
|
179,130 | 8.83 | 9.03 | 8.68 | 21,240 | 0 | 0 | |
25/11/2008 |
8.83
|
153,400 | 8.42 | 8.83 | 8.19 | 107,960 | 13,830 | 0 | |
24/11/2008 |
8.42
|
169,330 | 8.28 | 8.45 | 8.28 | 0 | 0 | 0 | |
21/11/2008 |
8.28
|
186,760 | 8.30 | 8.30 | 7.95 | 11,350 | 78,640 | 0 | |
20/11/2008 |
8.30
|
263,780 | 8.71 | 8.71 | 8.30 | 7,810 | 10,000 | 0 | |
19/11/2008 |
8.71
|
127,940 | 8.54 | 8.80 | 8.54 | 1,000 | 7,030 | 0 | |
18/11/2008 |
8.54
|
103,690 | 8.74 | 8.74 | 8.45 | 3,200 | 52,000 | 0 | |
17/11/2008 |
8.74
|
95,830 | 9.18 | 9.18 | 8.74 | 2,490 | 5,440 | 0 | |
14/11/2008 |
9.18
|
196,080 | 8.77 | 9.21 | 8.97 | 1,600 | 12,530 | 0 | |
13/11/2008 |
8.77
|
326,230 | 8.71 | 8.83 | 8.30 | 170 | 5,500 | 0 | |
12/11/2008 |
8.71
|
91,910 | 9.15 | 9.15 | 8.71 | 2,050 | 55,410 | 0 | |
11/11/2008 |
9.15
|
193,560 | 9.62 | 9.62 | 9.15 | 6,000 | 1,000 | 0 | |
10/11/2008 |
9.62
|
238,080 | 9.97 | 10.31 | 9.62 | 400 | 2,970 | 0 | |
07/11/2008 |
9.97
|
495,770 | 10.49 | 10.49 | 9.97 | 33,480 | 1,220 | 0 | |
06/11/2008 |
10.49
|
721,990 | 10.17 | 10.66 | 9.91 | 5,200 | 13,000 | 0 | |
05/11/2008 |
10.17
|
18,630 | 9.70 | 10.17 | 10.17 | 0 | 1,000 | 0 | |
04/11/2008 |
9.70
|
293,830 | 9.27 | 9.70 | 9.03 | 490 | 6,000 | 0 | |
03/11/2008 |
9.27
|
319,800 | 8.86 | 9.29 | 8.89 | 14,320 | 30,500 | 0 | |
31/10/2008 |
8.86
|
201,000 | 8.45 | 8.86 | 8.74 | 3,990 | 4,580 | 0 | |
30/10/2008 |
8.45
|
338,100 | 8.45 | 8.74 | 8.04 | 4,600 | 40,120 | 0 | |
29/10/2008 |
8.45
|
779,820 | 8.51 | 8.92 | 8.10 | 16,490 | 216,630 | 0 | |
28/10/2008 |
8.51
|
80,880 | 8.95 | 8.95 | 8.51 | 7,000 | 4,350 | 0 | |
27/10/2008 |
8.95
|
59,190 | 9.41 | 9.41 | 8.95 | 16,900 | 10,670 | 0 | |
24/10/2008 |
9.41
|
341,670 | 9.88 | 9.88 | 9.41 | 21,200 | 103,680 | 0 | |
23/10/2008 |
9.88
|
534,290 | 9.41 | 9.88 | 9.85 | 2,550 | 304,630 | 0 | |
22/10/2008 |
9.41
|
1,025,680 | 8.97 | 9.41 | 9.32 | 21,770 | 881,670 | 0 | |
21/10/2008 |
8.97
|
853,640 | 8.57 | 8.97 | 8.74 | 1,160 | 676,590 | 0 | |
20/10/2008 |
8.57
|
683,310 | 9.00 | 9.00 | 8.57 | 31,100 | 415,350 | 0 | |
17/10/2008 |
9.00
|
265,450 | 9.47 | 9.47 | 9.00 | 4,070 | 170,850 | 0 | |
16/10/2008 |
9.47
|
43,690 | 9.97 | 9.97 | 9.47 | 650 | 14,540 | 0 | |
15/10/2008 |
9.97
|
316,210 | 10.46 | 10.49 | 9.97 | 34,220 | 221,080 | 0 | |
14/10/2008 |
10.46
|
643,420 | 9.97 | 10.46 | 10.43 | 42,410 | 610,210 | 0 | |
13/10/2008 |
9.97
|
26,890 | 10.46 | 10.46 | 9.97 | 1,160 | 19,580 | 0 | |
10/10/2008 |
10.46
|
25,480 | 10.98 | 10.98 | 10.46 | 1,410 | 0 | 0 | |
09/10/2008 |
10.98
|
191,110 | 11.54 | 11.54 | 10.98 | 1,900 | 105,650 | 0 | |
08/10/2008 |
11.54
|
31,080 | 12.12 | 12.12 | 11.54 | 14,320 | 7,380 | 0 | |
07/10/2008 |
12.12
|
11,350 | 12.73 | 12.73 | 12.12 | 2,190 | 0 | 0 | |
06/10/2008 |
12.73
|
34,250 | 13.40 | 13.40 | 12.73 | 7,630 | 7,000 | 0 | |
03/10/2008 |
13.40
|
63,360 | 13.99 | 13.99 | 13.32 | 5,950 | 35,060 | 0 | |
02/10/2008 |
13.99
|
69,650 | 13.69 | 14.28 | 13.69 | 15,700 | 21,400 | 0 | |
01/10/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
01/10/2008 |
13.69
|
94,240 | 13.81 | 14.48 | 13.43 | 5,100 | 9,890 | 0 | |
30/09/2008 |
13.81
|
19,980 | 14.44 | 14.44 | 13.81 | 4,600 | 0 | 0 | |
29/09/2008 |
14.44
|
98,610 | 14.82 | 15.08 | 14.32 | 12,160 | 11,180 | 0 | |
26/09/2008 |
14.82
|
163,030 | 14.19 | 14.82 | 14.19 | 48,800 | 7,470 | 0 | |
25/09/2008 |
14.19
|
207,090 | 13.56 | 14.19 | 13.56 | 104,720 | 50,490 | 0 | |
24/09/2008 |
13.56
|
103,600 | 14.19 | 14.19 | 13.56 | 6,690 | 18,390 | 0 | |
23/09/2008 |
14.19
|
270,990 | 14.57 | 14.57 | 13.94 | 83,390 | 29,440 | 0 | |
22/09/2008 |
14.57
|
95,120 | 13.94 | 14.57 | 14.57 | 7,320 | 72,370 | 0 | |
19/09/2008 |
13.94
|
262,470 | 13.30 | 13.94 | 13.30 | 15,350 | 77,220 | 0 | |
18/09/2008 |
13.30
|
19,200 | 13.94 | 13.94 | 13.30 | 7,210 | 0 | 0 | |
17/09/2008 |
13.94
|
275,930 | 14.57 | 14.57 | 13.94 | 0 | 108,280 | 0 | |
16/09/2008 |
14.57
|
194,930 | 15.33 | 15.33 | 14.57 | 3,000 | 102,790 | 0 | |
15/09/2008 |
15.33
|
201,980 | 15.46 | 16.22 | 15.08 | 0 | 22,600 | 0 | |
12/09/2008 |
15.46
|
181,410 | 16.22 | 16.22 | 15.46 | 6,110 | 57,920 | 0 |