Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0.16 | 5.14% | 20,069,600 | 62,400 | 0.2 |
3
3.27
3.27
|
2 tháng
(2024-09-09) |
-0.18 | -5.22% | 34,392,200 | -126,100 | -0.4 |
3
3.47
3.27
|
3 tháng
(2024-08-12) |
-0.14 | -4.11% | 45,375,700 | 7,100 | 0.0 |
3
3.71
3.27
|
6 tháng
(2024-05-13) |
-0.77 | -19.06% | 130,206,700 | -519,400 | -2.2 |
3
4.24
3.27
|
12 tháng
(2023-11-14) |
-0.82 | -20.05% | 398,383,800 | -582,603 | -2.5 |
3
4.96
3.27
|
24 tháng
(2022-11-21) |
-0.77 | -19.06% | 1,237,555,700 | 13,545,887 | 58.3 |
3
6.03
3.27
|
36 tháng
(2021-11-24) |
-8.23 | -71.57% | 2,425,907,500 | 14,600,607 | 51.9 |
3
17.20
3.27
|
60 tháng
(2019-12-05) |
0.46 | 16.37% | 4,559,019,290 | 2,468,227 | 34.2 |
1.84
17.20
3.27
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/03/2009 |
5.09
|
106,790 | 5.23 | 5.23 | 4.99 | 500 | 0 | 0 | |
27/03/2009 |
5.23
|
370,360 | 4.99 | 5.23 | 5.04 | 0 | 0 | 0 | |
26/03/2009 |
4.99
|
249,950 | 4.75 | 4.99 | 4.56 | 0 | 89,220 | 0 | |
25/03/2009 |
4.75
|
161,290 | 4.56 | 4.75 | 4.42 | 0 | 150,000 | 0 | |
24/03/2009 |
4.56
|
249,020 | 4.56 | 4.75 | 4.56 | 0 | 226,000 | 0 | |
23/03/2009 |
4.56
|
130,410 | 4.71 | 4.75 | 4.52 | 100 | 120,000 | 0 | |
20/03/2009 |
4.71
|
77,280 | 4.85 | 4.90 | 4.71 | 0 | 60,010 | 0 | |
19/03/2009 |
4.85
|
71,800 | 5.09 | 5.09 | 4.85 | 0 | 16,930 | 0 | |
18/03/2009 |
5.09
|
65,690 | 4.99 | 5.18 | 5.04 | 0 | 12,840 | 0 | |
17/03/2009 |
4.99
|
34,830 | 4.85 | 5.09 | 4.94 | 0 | 9,000 | 0 | |
16/03/2009 |
4.85
|
45,300 | 4.99 | 4.99 | 4.80 | 0 | 26,000 | 0 | |
13/03/2009 |
4.99
|
67,070 | 4.99 | 4.99 | 4.80 | 0 | 35,000 | 0 | |
12/03/2009 |
4.99
|
69,990 | 4.75 | 4.99 | 4.52 | 0 | 40,000 | 0 | |
11/03/2009 |
4.75
|
62,650 | 4.75 | 4.99 | 4.75 | 0 | 49,950 | 0 | |
10/03/2009 |
4.75
|
40,720 | 4.61 | 4.75 | 4.61 | 0 | 30,000 | 0 | |
09/03/2009 |
4.61
|
81,280 | 4.47 | 4.66 | 4.52 | 0 | 66,590 | 0 | |
06/03/2009 |
4.47
|
11,070 | 4.61 | 4.66 | 4.47 | 0 | 10,000 | 0 | |
05/03/2009 |
4.61
|
13,650 | 4.61 | 4.66 | 4.61 | 0 | 2,000 | 0 | |
04/03/2009 |
4.61
|
9,450 | 4.52 | 4.61 | 4.52 | 0 | 1,000 | 0 | |
03/03/2009 |
4.52
|
3,820 | 4.66 | 4.66 | 4.52 | 0 | 0 | 0 | |
02/03/2009 |
4.66
|
7,340 | 4.52 | 4.71 | 4.52 | 0 | 0 | 0 | |
27/02/2009 |
4.52
|
5,190 | 4.61 | 4.61 | 4.42 | 0 | 0 | 0 | |
26/02/2009 |
4.61
|
7,710 | 4.42 | 4.61 | 4.42 | 0 | 0 | 0 | |
25/02/2009 |
4.42
|
23,470 | 4.23 | 4.42 | 4.37 | 0 | 0 | 0 | |
24/02/2009 |
4.23
|
10,810 | 4.42 | 4.42 | 4.23 | 0 | 0 | 0 | |
23/02/2009 |
4.42
|
19,780 | 4.52 | 4.56 | 4.42 | 0 | 0 | 0 | |
20/02/2009 |
4.52
|
9,410 | 4.66 | 4.66 | 4.52 | 0 | 0 | 0 | |
19/02/2009 |
4.66
|
6,500 | 4.66 | 4.66 | 4.56 | 0 | 0 | 0 | |
18/02/2009 |
4.66
|
3,620 | 4.75 | 4.75 | 4.66 | 0 | 0 | 0 | |
17/02/2009 |
4.75
|
6,960 | 4.80 | 4.80 | 4.61 | 0 | 0 | 0 | |
16/02/2009 |
4.80
|
12,900 | 4.71 | 4.85 | 4.75 | 0 | 0 | 0 | |
13/02/2009 |
4.71
|
9,800 | 4.61 | 4.75 | 4.66 | 0 | 0 | 0 | |
12/02/2009 |
4.61
|
4,920 | 4.75 | 4.75 | 4.61 | 0 | 0 | 0 | |
11/02/2009 |
4.75
|
9,320 | 4.75 | 4.75 | 4.66 | 0 | 0 | 0 | |
10/02/2009 |
4.75
|
13,380 | 4.75 | 4.75 | 4.56 | 0 | 0 | 0 | |
09/02/2009 |
4.75
|
17,300 | 4.56 | 4.75 | 4.61 | 0 | 0 | 0 | |
06/02/2009 |
4.56
|
8,910 | 4.47 | 4.61 | 4.47 | 0 | 0 | 0 | |
05/02/2009 |
4.47
|
32,960 | 4.66 | 4.75 | 4.47 | 0 | 0 | 0 | |
04/02/2009 |
4.66
|
11,180 | 4.61 | 4.66 | 4.56 | 0 | 0 | 0 | |
03/02/2009 |
4.61
|
6,820 | 4.71 | 4.75 | 4.61 | 0 | 0 | 0 | |
02/02/2009 |
4.71
|
7,820 | 4.75 | 4.99 | 4.71 | 0 | 0 | 0 | |
23/01/2009 |
4.75
|
4,900 | 4.90 | 4.90 | 4.75 | 0 | 0 | 0 | |
22/01/2009 |
4.90
|
6,980 | 4.94 | 4.99 | 4.90 | 0 | 0 | 0 | |
21/01/2009 |
4.94
|
820 | 4.94 | 4.94 | 4.80 | 0 | 0 | 0 | |
20/01/2009 |
4.94
|
1,730 | 4.90 | 4.94 | 4.90 | 0 | 0 | 0 | |
19/01/2009 |
4.90
|
9,130 | 4.90 | 4.99 | 4.90 | 0 | 0 | 0 | |
16/01/2009 |
4.90
|
9,870 | 4.99 | 5.09 | 4.90 | 0 | 0 | 0 | |
15/01/2009 |
4.99
|
2,050 | 5.09 | 5.09 | 4.99 | 0 | 0 | 0 | |
14/01/2009 |
5.09
|
7,160 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
13/01/2009 |
5.09
|
3,510 | 5.04 | 5.09 | 5.04 | 0 | 0 | 0 | |
12/01/2009 |
5.04
|
11,790 | 5.04 | 5.18 | 5.04 | 0 | 0 | 0 | |
09/01/2009 |
5.04
|
30,130 | 5.09 | 5.13 | 5.04 | 0 | 0 | 0 | |
08/01/2009 |
5.09
|
33,200 | 5.13 | 5.18 | 5.09 | 0 | 0 | 0 | |
07/01/2009 |
5.13
|
39,430 | 5.04 | 5.13 | 5.04 | 0 | 0 | 0 | |
06/01/2009 |
5.04
|
17,800 | 5.04 | 5.18 | 5.04 | 0 | 0 | 0 | |
05/01/2009 |
5.04
|
40,040 | 5.04 | 5.04 | 4.94 | 0 | 0 | 0 | |
02/01/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33) | |||||||||
02/01/2009 |
5.04
|
5,270 | 4.82 | 5.04 | 5.04 | 0 | 0 | 0 | |
31/12/2008 |
4.81
|
108,310 | 4.63 | 4.81 | 4.71 | 0 | 0 | 0 | |
30/12/2008 |
4.63
|
73,910 | 4.46 | 4.63 | 4.42 | 0 | 0 | 0 | |
29/12/2008 |
4.46
|
51,820 | 4.60 | 4.63 | 4.42 | 2,200 | 0 | 0 | |
26/12/2008 |
4.60
|
98,540 | 4.78 | 4.85 | 4.60 | 650 | 0 | 0 | |
25/12/2008 |
4.78
|
70,320 | 4.81 | 4.92 | 4.78 | 0 | 0 | 0 | |
24/12/2008 |
4.81
|
50,810 | 4.60 | 4.81 | 4.63 | 150 | 0 | 0 | |
23/12/2008 |
4.60
|
60,970 | 4.38 | 4.60 | 4.46 | 0 | 0 | 0 | |
22/12/2008 |
4.38
|
7,560 | 4.21 | 4.38 | 4.38 | 0 | 4,360 | 0 | |
19/12/2008 |
4.21
|
120,310 | 4.03 | 4.21 | 3.96 | 0 | 100,000 | 0 | |
18/12/2008 |
4.03
|
69,650 | 4.21 | 4.28 | 4.03 | 0 | 65,930 | 0 | |
17/12/2008 |
4.21
|
34,680 | 4.31 | 4.49 | 4.21 | 0 | 29,990 | 0 | |
16/12/2008 |
4.31
|
29,650 | 4.53 | 4.53 | 4.31 | 0 | 20,260 | 0 | |
15/12/2008 |
4.53
|
22,090 | 4.31 | 4.53 | 4.46 | 0 | 0 | 0 | |
12/12/2008 |
4.31
|
12,770 | 4.14 | 4.31 | 4.17 | 0 | 0 | 0 | |
11/12/2008 |
4.14
|
7,170 | 3.99 | 4.17 | 3.96 | 0 | 0 | 0 | |
10/12/2008 |
3.99
|
18,850 | 4.14 | 4.24 | 3.99 | 0 | 15,440 | 0 | |
09/12/2008 |
4.14
|
6,900 | 3.96 | 4.14 | 3.99 | 0 | 0 | 0 | |
08/12/2008 |
3.96
|
22,170 | 4.14 | 4.14 | 3.96 | 0 | 17,100 | 0 | |
05/12/2008 |
4.14
|
37,130 | 4.35 | 4.35 | 4.14 | 100 | 27,150 | 0 | |
04/12/2008 |
4.35
|
61,090 | 4.56 | 4.63 | 4.35 | 0 | 52,750 | 0 | |
03/12/2008 |
4.56
|
25,880 | 4.78 | 4.78 | 4.56 | 0 | 22,140 | 0 | |
02/12/2008 |
4.78
|
7,060 | 5.03 | 5.03 | 4.78 | 0 | 5,600 | 0 | |
01/12/2008 |
5.03
|
46,420 | 5.28 | 5.28 | 5.03 | 100 | 42,320 | 0 | |
28/11/2008 |
5.28
|
32,910 | 5.28 | 5.53 | 5.28 | 0 | 30,000 | 0 | |
27/11/2008 |
5.28
|
45,900 | 5.53 | 5.53 | 5.28 | 100 | 39,620 | 0 | |
26/11/2008 |
5.53
|
38,610 | 5.81 | 5.99 | 5.53 | 0 | 29,610 | 0 | |
25/11/2008 |
5.81
|
22,510 | 5.78 | 5.88 | 5.81 | 0 | 16,870 | 0 | |
24/11/2008 |
5.78
|
11,830 | 5.60 | 5.85 | 5.42 | 0 | 0 | 0 | |
21/11/2008 |
5.60
|
4,900 | 5.85 | 5.85 | 5.60 | 0 | 0 | 0 | |
20/11/2008 |
5.85
|
6,430 | 5.92 | 5.92 | 5.63 | 0 | 0 | 0 | |
19/11/2008 |
5.92
|
2,400 | 5.78 | 5.92 | 5.92 | 0 | 0 | 0 | |
18/11/2008 |
5.78
|
5,170 | 5.56 | 5.78 | 5.56 | 0 | 0 | 0 | |
17/11/2008 |
5.56
|
11,900 | 5.78 | 5.78 | 5.49 | 100 | 0 | 0 | |
14/11/2008 |
5.78
|
7,730 | 5.95 | 5.99 | 5.78 | 0 | 0 | 0 | |
13/11/2008 |
5.95
|
5,310 | 5.74 | 5.99 | 5.74 | 0 | 990 | 0 | |
12/11/2008 |
5.74
|
14,240 | 6.02 | 6.31 | 5.74 | 0 | 9,010 | 0 | |
11/11/2008 |
6.02
|
7,820 | 6.02 | 6.02 | 5.99 | 0 | 0 | 0 | |
10/11/2008 |
6.02
|
14,030 | 6.20 | 6.20 | 5.92 | 0 | 200 | 0 | |
07/11/2008 |
6.20
|
1,680 | 6.52 | 6.52 | 6.20 | 0 | 0 | 0 | |
06/11/2008 |
6.52
|
7,020 | 6.84 | 6.84 | 6.52 | 0 | 6,760 | 0 | |
05/11/2008 |
6.84
|
16,880 | 6.52 | 6.84 | 6.84 | 5,000 | 10,000 | 0 | |
04/11/2008 |
6.52
|
9,920 | 6.24 | 6.52 | 6.06 | 0 | 0 | 0 | |
03/11/2008 |
6.24
|
8,070 | 6.20 | 6.45 | 6.20 | 0 | 0 | 0 |