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) |
-1.90 | -3.89% | 36,785,800 | 38,810 | 1.7 |
45.80
49.15
46.95
|
2 tháng
(2024-07-22) |
-4.05 | -7.94% | 87,135,000 | 98,921 | 5.5 |
45.45
51
46.95
|
3 tháng
(2024-06-21) |
-3.55 | -7.03% | 155,564,800 | -72,901 | -4.4 |
45.45
53.80
46.95
|
6 tháng
(2024-03-25) |
5.72 | 13.88% | 283,386,500 | 230,934 | 10.9 |
37.59
53.80
46.95
|
12 tháng
(2023-09-25) |
8.33 | 21.58% | 371,580,600 | 401,926 | 18.3 |
36.36
53.80
46.95
|
24 tháng
(2022-09-30) |
12.68 | 37.01% | 510,056,100 | 177,043 | 6.9 |
32.48
53.80
46.95
|
36 tháng
(2021-10-05) |
2.60 | 5.86% | 713,027,900 | 1,794,468 | 120.2 |
32.48
56.63
46.95
|
60 tháng
(2019-10-16) |
34.96 | 291.53% | 1,019,988,070 | -1,363,449 | -53.8 |
6.34
71.98
46.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2009 |
1.58
|
18,590 | 1.56 | 1.58 | 1.52 | 0 | 0 | 0 | |
05/02/2009 |
1.56
|
38,980 | 1.63 | 1.65 | 1.56 | 0 | 0 | 0 | |
04/02/2009 |
1.63
|
14,730 | 1.63 | 1.63 | 1.61 | 0 | 400 | 0 | |
03/02/2009 |
1.63
|
24,990 | 1.71 | 1.71 | 1.63 | 220 | 0 | 0 | |
02/02/2009 |
1.71
|
5,600 | 1.75 | 1.75 | 1.71 | 0 | 0 | 0 | |
23/01/2009 |
1.75
|
20,700 | 1.77 | 1.82 | 1.75 | 0 | 15,000 | 0 | |
22/01/2009 |
1.77
|
26,310 | 1.77 | 1.80 | 1.75 | 0 | 20,000 | 0 | |
21/01/2009 |
1.77
|
17,810 | 1.77 | 1.80 | 1.77 | 0 | 0 | 0 | |
20/01/2009 |
1.77
|
32,680 | 1.80 | 1.82 | 1.77 | 0 | 0 | 0 | |
19/01/2009 |
1.80
|
18,350 | 1.84 | 1.84 | 1.80 | 0 | 0 | 0 | |
16/01/2009 |
1.84
|
10,020 | 1.82 | 1.86 | 1.84 | 0 | 0 | 0 | |
15/01/2009 |
1.82
|
13,410 | 1.84 | 1.84 | 1.82 | 0 | 0 | 0 | |
14/01/2009 |
1.84
|
17,220 | 1.84 | 1.84 | 1.82 | 0 | 0 | 0 | |
13/01/2009 |
1.84
|
34,800 | 1.84 | 1.84 | 1.80 | 0 | 0 | 0 | |
12/01/2009 |
1.84
|
59,630 | 1.84 | 1.84 | 1.80 | 0 | 0 | 0 | |
09/01/2009 |
1.84
|
39,110 | 1.86 | 1.86 | 1.84 | 0 | 0 | 0 | |
08/01/2009 |
1.86
|
53,220 | 1.88 | 1.90 | 1.86 | 0 | 0 | 0 | |
07/01/2009 |
1.88
|
78,990 | 1.88 | 1.94 | 1.88 | 0 | 0 | 0 | |
06/01/2009 |
1.88
|
19,640 | 1.86 | 1.88 | 1.86 | 0 | 0 | 0 | |
05/01/2009 |
1.86
|
26,290 | 1.86 | 1.90 | 1.77 | 0 | 0 | 0 | |
02/01/2009 |
1.86
|
32,330 | 1.84 | 1.86 | 1.80 | 0 | 0 | 0 | |
31/12/2008 |
1.84
|
41,670 | 1.90 | 1.90 | 1.84 | 1,500 | 0 | 0 | |
30/12/2008 |
1.90
|
55,370 | 1.86 | 1.90 | 1.84 | 0 | 0 | 0 | |
29/12/2008 |
1.86
|
14,630 | 1.84 | 1.88 | 1.84 | 0 | 0 | 0 | |
26/12/2008 |
1.84
|
40,600 | 1.75 | 1.84 | 1.80 | 0 | 0 | 0 | |
25/12/2008 |
1.75
|
18,860 | 1.73 | 1.80 | 1.73 | 0 | 0 | 0 | |
24/12/2008 |
1.73
|
26,000 | 1.77 | 1.77 | 1.73 | 0 | 0 | 0 | |
23/12/2008 |
1.77
|
35,640 | 1.86 | 1.86 | 1.77 | 0 | 0 | 0 | |
22/12/2008 |
1.86
|
45,960 | 1.86 | 1.88 | 1.82 | 0 | 0 | 0 | |
19/12/2008 |
1.86
|
31,320 | 1.86 | 1.88 | 1.84 | 3,000 | 0 | 0 | |
18/12/2008 |
1.86
|
19,410 | 1.88 | 1.88 | 1.84 | 0 | 0 | 0 | |
17/12/2008 |
1.88
|
24,820 | 1.82 | 1.88 | 1.77 | 0 | 0 | 0 | |
16/12/2008 |
1.82
|
47,010 | 1.90 | 1.90 | 1.82 | 0 | 0 | 0 | |
15/12/2008 |
1.90
|
38,490 | 1.90 | 1.96 | 1.90 | 0 | 0 | 0 | |
12/12/2008 |
1.90
|
87,600 | 1.82 | 1.90 | 1.86 | 0 | 0 | 0 | |
11/12/2008 |
1.82
|
14,000 | 1.80 | 1.86 | 1.77 | 0 | 0 | 0 | |
10/12/2008 |
1.80
|
38,020 | 1.88 | 1.90 | 1.80 | 0 | 0 | 0 | |
09/12/2008 |
1.88
|
28,250 | 1.86 | 1.90 | 1.84 | 0 | 0 | 0 | |
08/12/2008 |
1.86
|
80,680 | 1.94 | 1.94 | 1.86 | 0 | 0 | 0 | |
05/12/2008 |
1.94
|
140,770 | 2.01 | 2.01 | 1.92 | 0 | 3,150 | 0 | |
04/12/2008 |
2.01
|
53,860 | 2.01 | 2.05 | 1.99 | 0 | 0 | 0 | |
03/12/2008 |
2.01
|
42,400 | 1.99 | 2.01 | 1.96 | 0 | 0 | 0 | |
02/12/2008 |
1.99
|
49,620 | 2.05 | 2.05 | 1.99 | 0 | 0 | 0 | |
01/12/2008 |
2.05
|
96,140 | 2.01 | 2.07 | 1.96 | 0 | 0 | 0 | |
28/11/2008 |
2.01
|
47,940 | 1.92 | 2.01 | 1.99 | 0 | 0 | 0 | |
27/11/2008 |
1.92
|
119,290 | 2.01 | 2.01 | 1.92 | 100 | 20,000 | 0 | |
26/11/2008 |
2.01
|
60,840 | 2.07 | 2.11 | 2.01 | 0 | 0 | 0 | |
25/11/2008 |
2.07
|
79,850 | 2.03 | 2.11 | 2.01 | 0 | 0 | 0 | |
24/11/2008 |
2.03
|
269,240 | 2.07 | 2.09 | 2.01 | 0 | 0 | 0 | |
21/11/2008 |
2.07
|
29,770 | 2.18 | 2.18 | 2.07 | 0 | 0 | 0 | |
20/11/2008 |
2.18
|
8,520 | 2.28 | 2.28 | 2.18 | 1,000 | 0 | 0 | |
19/11/2008 |
2.28
|
173,690 | 2.39 | 2.39 | 2.28 | 0 | 6,660 | 0 | |
18/11/2008 |
2.39
|
656,270 | 2.34 | 2.45 | 2.34 | 3,150 | 1,000 | 0 | |
17/11/2008 |
2.34
|
302,000 | 2.24 | 2.34 | 2.34 | 0 | 2,000 | 0 | |
14/11/2008 |
2.24
|
25,450 | 2.13 | 2.24 | 2.24 | 0 | 0 | 0 | |
13/11/2008 |
2.13
|
1,790 | 2.05 | 2.13 | 2.13 | 0 | 0 | 0 | |
12/11/2008 |
2.05
|
15,430 | 1.96 | 2.05 | 2.05 | 0 | 0 | 0 | |
11/11/2008 |
1.96
|
39,370 | 2.03 | 2.03 | 1.94 | 200 | 0 | 0 | |
10/11/2008 |
2.03
|
40,930 | 1.99 | 2.05 | 1.99 | 0 | 0 | 0 | |
07/11/2008 |
1.99
|
100,440 | 2.07 | 2.07 | 1.99 | 0 | 0 | 0 | |
06/11/2008 |
2.07
|
82,210 | 2.18 | 2.18 | 2.07 | 0 | 0 | 0 | |
05/11/2008 |
2.18
|
69,780 | 2.09 | 2.18 | 2.15 | 1,000 | 0 | 0 | |
04/11/2008 |
2.09
|
57,930 | 2.01 | 2.09 | 1.96 | 1,000 | 0 | 0 | |
03/11/2008 |
2.01
|
55,800 | 2.11 | 2.11 | 2.01 | 0 | 0 | 0 | |
31/10/2008 |
2.11
|
29,860 | 2.11 | 2.15 | 2.07 | 40 | 0 | 0 | |
30/10/2008 |
2.11
|
62,630 | 2.05 | 2.11 | 2.01 | 0 | 0 | 0 | |
29/10/2008 |
2.05
|
55,830 | 1.96 | 2.05 | 1.99 | 0 | 0 | 0 | |
28/10/2008 |
1.96
|
120,990 | 2.05 | 2.05 | 1.96 | 0 | 0 | 0 | |
27/10/2008 |
2.05
|
84,370 | 2.15 | 2.15 | 2.05 | 0 | 0 | 0 | |
24/10/2008 |
2.15
|
32,290 | 2.18 | 2.18 | 2.15 | 0 | 0 | 0 | |
23/10/2008 |
2.18
|
79,920 | 2.28 | 2.28 | 2.18 | 0 | 0 | 0 | |
22/10/2008 |
2.28
|
22,930 | 2.30 | 2.30 | 2.20 | 0 | 0 | 0 | |
21/10/2008 |
2.30
|
54,090 | 2.22 | 2.32 | 2.24 | 0 | 0 | 0 | |
20/10/2008 |
2.22
|
32,830 | 2.32 | 2.32 | 2.22 | 0 | 0 | 0 | |
17/10/2008 |
2.32
|
78,880 | 2.28 | 2.37 | 2.24 | 0 | 0 | 0 | |
16/10/2008 |
2.28
|
64,290 | 2.39 | 2.39 | 2.28 | 0 | 0 | 0 | |
15/10/2008 |
2.39
|
148,170 | 2.28 | 2.39 | 2.32 | 1,000 | 0 | 0 | |
14/10/2008 |
2.28
|
21,500 | 2.18 | 2.28 | 2.28 | 0 | 20,000 | 0 | |
13/10/2008 |
2.18
|
79,280 | 2.26 | 2.32 | 2.15 | 0 | 0 | 0 | |
10/10/2008 |
2.26
|
106,980 | 2.22 | 2.28 | 2.18 | 2,000 | 100 | 0 | |
09/10/2008 |
2.22
|
207,520 | 2.32 | 2.43 | 2.22 | 0 | 150,930 | 0 | |
08/10/2008: Quyền mua cổ phiếu: 3/2 Giá: 10 (Volume + 66.67%, Ratio=0.67) | |||||||||
08/10/2008 |
2.32
|
190,800 | 2.43 | 2.51 | 2.32 | 0 | 100,000 | 0 | |
07/10/2008 |
2.43
|
78,890 | 2.55 | 2.55 | 2.43 | 0 | 39,940 | 0 | |
06/10/2008 |
2.55
|
193,080 | 2.66 | 2.66 | 2.55 | 0 | 51,430 | 0 | |
03/10/2008 |
2.66
|
186,050 | 2.55 | 2.66 | 2.55 | 0 | 0 | 0 | |
02/10/2008 |
2.55
|
122,670 | 2.43 | 2.55 | 2.43 | 0 | 0 | 0 | |
01/10/2008 |
2.43
|
66,920 | 2.47 | 2.53 | 2.37 | 0 | 0 | 0 | |
30/09/2008 |
2.47
|
40,060 | 2.58 | 2.58 | 2.47 | 500 | 0 | 0 | |
29/09/2008 |
2.58
|
149,950 | 2.70 | 2.70 | 2.58 | 0 | 0 | 0 | |
26/09/2008 |
2.70
|
95,820 | 2.70 | 2.82 | 2.62 | 0 | 0 | 0 | |
25/09/2008 |
2.70
|
64,620 | 2.64 | 2.76 | 2.64 | 0 | 0 | 0 | |
24/09/2008 |
2.64
|
104,450 | 2.78 | 2.78 | 2.64 | 2,000 | 0 | 0 | |
23/09/2008 |
2.78
|
245,600 | 2.91 | 2.91 | 2.78 | 1,000 | 0 | 0 | |
22/09/2008 |
2.91
|
45,480 | 2.78 | 2.91 | 2.91 | 400 | 0 | 0 | |
19/09/2008 |
2.78
|
204,330 | 2.66 | 2.78 | 2.62 | 0 | 1,600 | 0 | |
18/09/2008 |
2.66
|
45,800 | 2.80 | 2.80 | 2.66 | 5,030 | 0 | 0 | |
17/09/2008 |
2.80
|
18,560 | 2.93 | 2.93 | 2.80 | 0 | 0 | 0 | |
16/09/2008 |
2.93
|
39,960 | 3.07 | 3.07 | 2.93 | 2,000 | 0 | 0 | |
15/09/2008 |
3.07
|
439,970 | 3.01 | 3.15 | 2.88 | 2,000 | 0 | 0 | |
12/09/2008 |
3.01
|
39,800 | 3.17 | 3.17 | 3.01 | 0 | 0 | 0 |