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 | 0% | 248,800 | 9,900 | 0.0 |
1.80
2.20
2.20
|
2 tháng
(2024-07-22) |
-0.10 | -4.35% | 677,900 | 9,900 | 0.0 |
1.80
2.40
2.20
|
3 tháng
(2024-06-21) |
-1 | -31.25% | 2,099,100 | 9,900 | 0.0 |
1.80
3.50
2.20
|
6 tháng
(2024-03-25) |
0.10 | 4.76% | 4,381,700 | -28,500 | -0.1 |
1.80
3.50
2.20
|
12 tháng
(2023-09-25) |
0.10 | 4.76% | 5,036,900 | -19,100 | -0.1 |
1.80
3.50
2.20
|
24 tháng
(2022-09-30) |
-0.60 | -21.43% | 9,260,347 | -20,806 | -0.1 |
1.30
3.50
2.20
|
36 tháng
(2021-10-05) |
-1.10 | -33.33% | 23,254,312 | -14,054 | -0.1 |
1.30
11.20
2.20
|
60 tháng
(2019-10-16) |
1.20 | 120% | 34,050,126 | -248,454 | -1.1 |
0.70
11.20
2.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2009 |
4.00
|
9,400 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 | |
04/02/2009 |
4.10
|
5,400 | 4.20 | 4.20 | 4.00 | 0 | 0 | 0 | |
03/02/2009 |
4.20
|
7,300 | 4.10 | 4.20 | 4.00 | 0 | 0 | 0 | |
02/02/2009 |
4.10
|
600 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 | |
23/01/2009 |
4.20
|
3,800 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 | |
22/01/2009 |
4.20
|
5,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 | |
21/01/2009 |
4.20
|
6,500 | 4.10 | 4.29 | 4.20 | 0 | 0 | 0 | |
20/01/2009 |
4.10
|
9,100 | 4.29 | 4.29 | 4.10 | 0 | 0 | 0 | |
19/01/2009 |
4.29
|
3,800 | 4.29 | 4.29 | 4.20 | 0 | 0 | 0 | |
16/01/2009 |
4.29
|
5,400 | 4.20 | 4.29 | 4.20 | 0 | 0 | 0 | |
15/01/2009 |
4.20
|
1,600 | 4.29 | 4.29 | 4.20 | 0 | 0 | 0 | |
14/01/2009 |
4.29
|
8,500 | 4.20 | 4.39 | 4.29 | 0 | 0 | 0 | |
13/01/2009 |
4.20
|
4,600 | 4.29 | 4.29 | 4.20 | 0 | 0 | 0 | |
12/01/2009 |
4.29
|
15,400 | 4.39 | 4.39 | 4.20 | 0 | 0 | 0 | |
09/01/2009 |
4.39
|
11,400 | 4.29 | 4.39 | 4.29 | 0 | 0 | 0 | |
08/01/2009 |
4.29
|
27,100 | 4.49 | 4.49 | 4.29 | 0 | 0 | 0 | |
07/01/2009 |
4.49
|
10,900 | 4.49 | 4.49 | 4.39 | 0 | 0 | 0 | |
06/01/2009 |
4.49
|
11,100 | 4.49 | 4.59 | 4.39 | 0 | 0 | 0 | |
05/01/2009 |
4.49
|
9,000 | 4.59 | 4.68 | 4.49 | 0 | 0 | 0 | |
02/01/2009 |
4.59
|
8,400 | 4.39 | 4.88 | 4.39 | 0 | 0 | 0 | |
31/12/2008 |
4.39
|
22,400 | 4.59 | 4.68 | 4.39 | 0 | 0 | 0 | |
30/12/2008 |
4.59
|
27,300 | 4.39 | 4.59 | 4.39 | 0 | 0 | 0 | |
29/12/2008 |
4.39
|
15,400 | 4.49 | 4.49 | 4.39 | 0 | 0 | 0 | |
26/12/2008 |
4.49
|
1,100 | 4.39 | 4.49 | 4.29 | 0 | 0 | 0 | |
25/12/2008 |
4.39
|
6,700 | 4.49 | 4.49 | 4.39 | 0 | 0 | 0 | |
24/12/2008 |
4.49
|
4,800 | 4.49 | 4.49 | 4.29 | 0 | 0 | 0 | |
23/12/2008 |
4.49
|
10,800 | 4.59 | 4.59 | 4.29 | 0 | 0 | 0 | |
22/12/2008 |
4.59
|
3,900 | 4.59 | 4.78 | 4.39 | 0 | 0 | 0 | |
19/12/2008 |
4.59
|
8,500 | 4.49 | 4.68 | 4.29 | 0 | 0 | 0 | |
18/12/2008 |
4.49
|
5,100 | 4.59 | 4.59 | 4.20 | 0 | 0 | 0 | |
17/12/2008 |
4.59
|
11,800 | 4.29 | 4.68 | 4.39 | 0 | 0 | 0 | |
16/12/2008 |
4.29
|
18,300 | 4.49 | 4.78 | 4.29 | 0 | 0 | 0 | |
15/12/2008 |
4.49
|
15,000 | 4.29 | 4.59 | 4.20 | 0 | 0 | 0 | |
12/12/2008 |
4.29
|
18,800 | 4.10 | 4.29 | 4.10 | 0 | 0 | 0 | |
11/12/2008 |
4.10
|
2,700 | 4.29 | 4.39 | 4.10 | 0 | 0 | 0 | |
10/12/2008 |
4.29
|
12,600 | 4.29 | 4.68 | 4.20 | 0 | 0 | 0 | |
09/12/2008 |
4.29
|
9,900 | 4.59 | 4.59 | 4.29 | 0 | 0 | 0 | |
08/12/2008 |
4.59
|
16,700 | 4.88 | 4.88 | 4.59 | 0 | 0 | 0 | |
05/12/2008 |
4.88
|
29,200 | 5.17 | 5.17 | 4.88 | 0 | 0 | 0 | |
04/12/2008 |
5.17
|
3,800 | 5.17 | 5.27 | 5.17 | 0 | 0 | 0 | |
03/12/2008 |
5.17
|
11,800 | 5.27 | 5.27 | 5.17 | 0 | 0 | 0 | |
02/12/2008 |
5.27
|
9,800 | 5.56 | 5.56 | 5.17 | 0 | 0 | 0 | |
01/12/2008 |
5.56
|
700 | 5.56 | 5.76 | 5.27 | 0 | 0 | 0 | |
28/11/2008 |
5.56
|
17,100 | 5.17 | 5.56 | 5.27 | 0 | 0 | 0 | |
27/11/2008 |
5.17
|
6,700 | 5.37 | 5.37 | 5.17 | 0 | 0 | 0 | |
26/11/2008 |
5.37
|
3,800 | 5.66 | 5.66 | 5.27 | 0 | 0 | 0 | |
25/11/2008 |
5.66
|
8,600 | 5.47 | 5.66 | 5.37 | 0 | 0 | 0 | |
24/11/2008 |
5.47
|
9,600 | 5.66 | 5.66 | 5.37 | 0 | 0 | 0 | |
21/11/2008 |
5.66
|
16,300 | 5.56 | 5.66 | 5.27 | 0 | 0 | 0 | |
20/11/2008 |
5.56
|
8,600 | 5.86 | 5.86 | 5.47 | 0 | 0 | 0 | |
19/11/2008 |
5.86
|
5,700 | 5.86 | 5.86 | 5.76 | 0 | 0 | 0 | |
18/11/2008 |
5.86
|
25,200 | 6.25 | 6.25 | 5.86 | 0 | 0 | 0 | |
17/11/2008 |
6.25
|
5,800 | 6.15 | 6.34 | 5.95 | 0 | 0 | 0 | |
14/11/2008 |
6.15
|
21,300 | 6.25 | 6.44 | 6.15 | 0 | 0 | 0 | |
13/11/2008 |
6.25
|
11,100 | 6.25 | 6.25 | 5.95 | 0 | 0 | 0 | |
12/11/2008 |
6.25
|
6,800 | 6.15 | 6.25 | 5.95 | 0 | 0 | 0 | |
11/11/2008 |
6.15
|
18,400 | 6.15 | 6.15 | 5.86 | 0 | 0 | 0 | |
10/11/2008 |
6.15
|
24,000 | 6.15 | 6.25 | 5.86 | 0 | 0 | 0 | |
07/11/2008 |
6.15
|
31,100 | 6.44 | 6.44 | 6.15 | 0 | 0 | 0 | |
06/11/2008 |
6.44
|
33,100 | 6.83 | 6.83 | 6.44 | 0 | 0 | 0 | |
05/11/2008 |
6.83
|
42,900 | 6.54 | 6.83 | 6.54 | 0 | 0 | 0 | |
04/11/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8.13 (Volume + 8.13%, Ratio=0.08) | |||||||||
04/11/2008 |
6.54
|
16,300 | 6.05 | 6.54 | 6.25 | 0 | 0 | 0 | |
03/11/2008 |
6.05
|
13,600 | 6.23 | 6.23 | 5.78 | 0 | 0 | 0 | |
31/10/2008 |
6.23
|
42,200 | 5.96 | 6.23 | 5.87 | 0 | 0 | 0 | |
30/10/2008 |
5.96
|
27,000 | 5.69 | 6.05 | 5.69 | 0 | 0 | 0 | |
29/10/2008 |
5.69
|
21,100 | 5.51 | 5.69 | 5.69 | 0 | 0 | 0 | |
28/10/2008 |
5.51
|
10,700 | 5.51 | 5.60 | 5.14 | 0 | 0 | 0 | |
27/10/2008 |
5.51
|
20,000 | 5.87 | 5.87 | 5.42 | 0 | 0 | 0 | |
24/10/2008 |
5.87
|
16,100 | 5.96 | 5.96 | 5.69 | 0 | 0 | 0 | |
23/10/2008 |
5.96
|
25,900 | 6.23 | 6.32 | 5.96 | 0 | 0 | 0 | |
22/10/2008 |
6.23
|
1,600 | 6.41 | 6.41 | 6.23 | 0 | 0 | 0 | |
21/10/2008 |
6.41
|
31,400 | 6.32 | 6.50 | 6.23 | 0 | 0 | 0 | |
20/10/2008 |
6.32
|
22,000 | 6.50 | 6.50 | 6.14 | 0 | 0 | 0 | |
17/10/2008 |
6.50
|
25,100 | 6.32 | 6.50 | 6.23 | 0 | 0 | 0 | |
16/10/2008 |
6.32
|
20,100 | 6.86 | 6.86 | 6.32 | 0 | 0 | 0 | |
15/10/2008 |
6.86
|
40,900 | 6.50 | 6.95 | 6.50 | 0 | 0 | 0 | |
14/10/2008 |
6.50
|
17,100 | 6.14 | 6.50 | 6.50 | 0 | 0 | 0 | |
13/10/2008 |
6.14
|
13,300 | 6.23 | 6.23 | 5.96 | 100 | 0 | 0 | |
10/10/2008 |
6.23
|
20,100 | 6.41 | 6.41 | 5.96 | 0 | 0 | 0 | |
09/10/2008 |
6.41
|
53,600 | 6.05 | 6.41 | 6.05 | 0 | 0 | 0 | |
08/10/2008 |
6.05
|
52,500 | 6.41 | 6.50 | 6.05 | 0 | 0 | 0 | |
07/10/2008 |
6.41
|
44,400 | 6.77 | 6.77 | 6.41 | 0 | 0 | 0 | |
06/10/2008 |
6.77
|
45,900 | 7.22 | 7.22 | 6.77 | 0 | 0 | 0 | |
03/10/2008 |
7.22
|
25,900 | 7.49 | 7.49 | 7.13 | 0 | 0 | 0 | |
02/10/2008 |
7.49
|
43,800 | 7.22 | 7.49 | 7.22 | 0 | 0 | 0 | |
01/10/2008 |
7.22
|
30,100 | 6.77 | 7.22 | 6.86 | 0 | 0 | 0 | |
30/09/2008 |
6.77
|
101,700 | 7.31 | 7.31 | 6.77 | 0 | 0 | 0 | |
29/09/2008 |
7.31
|
32,500 | 7.58 | 7.58 | 7.13 | 0 | 0 | 0 | |
26/09/2008 |
7.58
|
29,100 | 7.67 | 7.94 | 7.22 | 0 | 0 | 0 | |
25/09/2008 |
7.67
|
26,900 | 7.49 | 7.76 | 7.22 | 0 | 0 | 0 | |
24/09/2008 |
7.49
|
27,400 | 7.67 | 7.76 | 7.40 | 0 | 0 | 0 | |
23/09/2008 |
7.67
|
37,800 | 7.76 | 8.12 | 7.31 | 0 | 0 | 0 | |
22/09/2008 |
7.76
|
8,700 | 7.40 | 7.76 | 7.76 | 0 | 0 | 0 | |
19/09/2008 |
7.40
|
15,800 | 6.86 | 7.40 | 6.95 | 0 | 0 | 0 | |
18/09/2008 |
6.86
|
58,000 | 7.22 | 7.40 | 6.77 | 0 | 0 | 0 | |
17/09/2008 |
7.22
|
68,200 | 7.67 | 7.67 | 7.22 | 0 | 0 | 0 | |
16/09/2008 |
7.67
|
77,900 | 8.48 | 8.48 | 7.67 | 0 | 0 | 0 | |
15/09/2008 |
8.48
|
117,600 | 8.48 | 8.57 | 8.03 | 0 | 0 | 0 | |
12/09/2008 |
8.48
|
35,600 | 8.85 | 8.85 | 8.48 | 0 | 0 | 0 | |
11/09/2008 |
8.85
|
104,000 | 9.12 | 9.75 | 8.66 | 0 | 0 | 0 |