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) |
11.10 | 10.82% | 4,336,500 | 913,570 | 98.8 |
102
121.60
121.60
|
2 tháng
(2024-07-22) |
17.20 | 17.82% | 7,649,800 | 589,070 | 68.5 |
91
121.60
121.60
|
3 tháng
(2024-06-21) |
6.20 | 5.77% | 11,940,600 | 140,613 | 23.8 |
91
121.60
121.60
|
6 tháng
(2024-03-25) |
10.28 | 9.94% | 25,915,900 | -1,264,641 | -133.0 |
91
121.60
121.60
|
12 tháng
(2023-09-25) |
38.43 | 51.05% | 54,875,600 | 921,772 | 70.8 |
69.44
121.60
121.60
|
24 tháng
(2022-09-30) |
68.38 | 150.88% | 106,904,900 | -958,040 | -61.2 |
42.88
121.60
121.60
|
36 tháng
(2021-10-05) |
74.76 | 191.96% | 124,643,900 | 346,095 | 19.9 |
38.94
121.60
121.60
|
60 tháng
(2019-10-16) |
80.92 | 246.81% | 202,735,260 | 4,536,235 | 237.4 |
21.13
121.60
121.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2008 |
4.11
|
14,250 | 4.29 | 4.29 | 4.11 | 400 | 1,540 | 0 | |
10/09/2008 |
4.29
|
1,360 | 4.37 | 4.37 | 4.29 | 0 | 0 | 0 | |
09/09/2008 |
4.37
|
3,820 | 4.37 | 4.58 | 4.37 | 800 | 0 | 0 | |
08/09/2008 |
4.37
|
7,540 | 4.58 | 4.58 | 4.37 | 300 | 0 | 0 | |
05/09/2008 |
4.58
|
10,660 | 4.80 | 4.80 | 4.58 | 0 | 2,080 | 0 | |
04/09/2008 |
4.80
|
24,350 | 4.66 | 4.88 | 4.66 | 0 | 400 | 0 | |
03/09/2008 |
4.66
|
9,230 | 4.44 | 4.66 | 4.66 | 0 | 1,600 | 0 | |
29/08/2008 |
4.44
|
20,320 | 4.66 | 4.66 | 4.44 | 360 | 1,540 | 0 | |
28/08/2008 |
4.66
|
75,460 | 4.88 | 5.02 | 4.66 | 19,590 | 0 | 0 | |
27/08/2008 |
4.88
|
60,070 | 4.69 | 4.91 | 4.73 | -19,590 | 0 | 0 | |
26/08/2008 |
4.69
|
55,850 | 4.47 | 4.69 | 4.62 | 0 | 0 | 0 | |
25/08/2008 |
4.47
|
36,080 | 4.29 | 4.47 | 4.37 | 0 | 360 | 0 | |
22/08/2008 |
4.29
|
31,070 | 4.29 | 4.47 | 4.29 | 100 | 3,100 | 0 | |
21/08/2008 |
4.29
|
30,230 | 4.15 | 4.33 | 4.04 | 0 | 0 | 0 | |
20/08/2008 |
4.15
|
39,360 | 4.26 | 4.26 | 4.07 | 100 | 0 | 0 | |
19/08/2008 |
4.26
|
32,040 | 4.44 | 4.44 | 4.22 | 300 | 0 | 0 | |
18/08/2008 |
4.44
|
23,720 | 4.26 | 4.44 | 4.40 | 300 | 100 | 0 | |
15/08/2008 |
4.26
|
30,870 | 4.15 | 4.26 | 4.26 | 0 | 0 | 0 | |
14/08/2008 |
4.15
|
38,320 | 4.04 | 4.15 | 4.15 | 610 | 100 | 0 | |
13/08/2008 |
4.04
|
56,510 | 3.93 | 4.04 | 3.82 | 20,010 | 300 | 0 | |
12/08/2008 |
3.93
|
29,460 | 3.82 | 3.93 | 3.93 | 5,960 | 300 | 0 | |
11/08/2008 |
3.82
|
27,490 | 3.71 | 3.82 | 3.82 | 1,200 | 0 | 0 | |
08/08/2008 |
3.71
|
11,620 | 3.78 | 3.78 | 3.71 | 600 | 610 | 0 | |
07/08/2008 |
3.78
|
42,190 | 3.75 | 3.86 | 3.78 | 400 | 0 | 0 | |
06/08/2008 |
3.75
|
15,850 | 3.64 | 3.75 | 3.64 | 300 | 0 | 0 | |
05/08/2008 |
3.64
|
49,230 | 3.75 | 3.75 | 3.64 | 1,780 | 4,250 | 0 | |
04/08/2008 |
3.75
|
15,530 | 3.67 | 3.78 | 3.57 | 3,280 | 0 | 0 | |
01/08/2008 |
3.67
|
22,260 | 3.62 | 3.71 | 3.67 | 1,100 | 0 | 0 | |
31/07/2008 |
3.62
|
34,860 | 3.52 | 3.62 | 3.59 | 0 | 0 | 0 | |
30/07/2008 |
3.52
|
27,830 | 3.42 | 3.52 | 3.42 | 0 | 0 | 0 | |
29/07/2008 |
3.42
|
1,750 | 3.33 | 3.42 | 3.42 | 0 | 0 | 0 | |
28/07/2008 |
3.33
|
12,280 | 3.23 | 3.33 | 3.14 | 0 | 0 | 0 | |
25/07/2008 |
3.23
|
1,610 | 3.33 | 3.33 | 3.23 | 1,500 | 1,000 | 0 | |
24/07/2008 |
3.33
|
29,460 | 3.43 | 3.43 | 3.33 | 600 | 4,480 | 0 | |
23/07/2008 |
3.43
|
9,450 | 3.53 | 3.53 | 3.43 | 9,430 | 0 | 0 | |
22/07/2008 |
3.53
|
100 | 3.64 | 3.64 | 3.53 | 0 | 100 | 0 | |
21/07/2008 |
3.64
|
1,090 | 3.75 | 3.75 | 3.64 | 0 | 0 | 0 | |
18/07/2008 |
3.75
|
21,570 | 3.86 | 3.97 | 3.75 | 0 | 0 | 0 | |
17/07/2008 |
3.86
|
51,330 | 3.75 | 3.86 | 3.86 | 0 | 45,000 | 0 | |
16/07/2008 |
3.75
|
31,840 | 3.64 | 3.75 | 3.53 | 0 | 0 | 0 | |
15/07/2008 |
3.64
|
2,550 | 3.57 | 3.64 | 3.64 | 0 | 0 | 0 | |
14/07/2008 |
3.57
|
6,780 | 3.46 | 3.57 | 3.53 | 0 | 0 | 0 | |
11/07/2008 |
3.46
|
5,620 | 3.37 | 3.46 | 3.46 | 0 | 0 | 0 | |
10/07/2008 |
3.37
|
12,950 | 3.27 | 3.37 | 3.36 | 0 | 0 | 0 | |
09/07/2008 |
3.27
|
7,860 | 3.18 | 3.27 | 3.27 | 0 | 0 | 0 | |
08/07/2008 |
3.18
|
9,720 | 3.09 | 3.18 | 3.01 | 570 | 0 | 0 | |
07/07/2008 |
3.09
|
43,150 | 3.19 | 3.28 | 3.09 | 27,890 | 0 | 0 | |
04/07/2008 |
3.19
|
14,140 | 3.10 | 3.19 | 3.19 | 2,700 | 0 | 0 | |
03/07/2008 |
3.10
|
6,220 | 3.01 | 3.10 | 3.10 | 0 | 0 | 0 | |
02/07/2008 |
3.01
|
13,220 | 2.93 | 3.01 | 3.01 | 1,000 | 150 | 0 | |
01/07/2008 |
2.93
|
3,740 | 2.85 | 2.93 | 2.93 | 0 | 0 | 0 | |
30/06/2008 |
2.85
|
24,270 | 2.77 | 2.85 | 2.69 | 0 | 11,980 | 0 | |
27/06/2008 |
2.77
|
13,020 | 2.68 | 2.77 | 2.60 | 0 | 0 | 0 | |
26/06/2008 |
2.68
|
24,910 | 2.77 | 2.85 | 2.68 | 0 | 20,030 | 0 | |
25/06/2008 |
2.77
|
1,740 | 2.68 | 2.77 | 2.77 | 0 | 0 | 0 | |
24/06/2008 |
2.68
|
3,590 | 2.61 | 2.68 | 2.55 | 0 | 0 | 0 | |
23/06/2008 |
2.61
|
7,920 | 2.69 | 2.77 | 2.61 | 0 | 0 | 0 | |
20/06/2008 |
2.69
|
4,460 | 2.77 | 2.77 | 2.69 | 4,380 | 0 | 0 | |
19/06/2008 |
2.77
|
3,380 | 2.85 | 2.85 | 2.77 | 0 | 0 | 0 | |
18/06/2008 |
2.85
|
36,250 | 2.91 | 2.97 | 2.85 | 24,040 | 0 | 0 | |
17/06/2008 |
2.91
|
28,190 | 2.86 | 2.91 | 2.91 | 5,570 | 0 | 0 | |
16/06/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
16/06/2008 |
2.86
|
45,100 | 2.81 | 2.86 | 2.76 | 360 | 4,380 | 0 | |
13/06/2008 |
2.81
|
5,470 | 2.86 | 2.86 | 2.81 | 90 | 0 | 0 | |
12/06/2008 |
2.86
|
7,710 | 2.92 | 2.92 | 2.86 | 750 | 1,000 | 0 | |
11/06/2008 |
2.92
|
31,650 | 2.97 | 2.97 | 2.92 | 9,610 | 28,610 | 0 | |
10/06/2008 |
2.97
|
360 | 3.03 | 3.03 | 2.97 | 0 | 360 | 0 | |
09/06/2008 |
3.03
|
90 | 3.09 | 3.09 | 3.03 | 80 | 90 | 0 | |
06/06/2008 |
3.09
|
1,750 | 3.15 | 3.15 | 3.09 | 1,700 | 750 | 0 | |
05/06/2008 |
3.15
|
300 | 3.21 | 3.21 | 3.15 | 200 | 200 | 0 | |
04/06/2008 |
3.21
|
1,260 | 3.27 | 3.27 | 3.21 | 1,200 | 1,260 | 0 | |
03/06/2008 |
3.27
|
6,100 | 3.34 | 3.34 | 3.27 | 6,100 | 1,100 | 0 | |
02/06/2008 |
3.34
|
1,600 | 3.40 | 3.40 | 3.34 | 1,600 | 1,600 | 0 | |
30/05/2008 |
3.40
|
1,100 | 3.46 | 3.46 | 3.40 | 100 | 750 | 0 | |
29/05/2008 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
28/05/2008 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
27/05/2008 |
3.46
|
0 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 | |
26/05/2008 |
3.46
|
2,500 | 3.52 | 3.52 | 3.46 | 2,500 | 500 | 0 | |
23/05/2008 |
3.52
|
1,080 | 3.58 | 3.58 | 3.52 | 1,050 | 0 | 0 | |
22/05/2008 |
3.58
|
5,490 | 3.64 | 3.64 | 3.58 | 5,480 | 0 | 0 | |
21/05/2008 |
3.64
|
25,000 | 3.70 | 3.70 | 3.64 | 0 | 0 | 0 | |
20/05/2008 |
3.70
|
45,000 | 3.76 | 3.76 | 3.70 | 0 | 17,680 | 0 | |
19/05/2008 |
3.76
|
1,050 | 3.82 | 3.82 | 3.76 | 0 | 1,050 | 0 | |
16/05/2008 |
3.82
|
30,230 | 3.88 | 3.88 | 3.82 | 0 | 13,150 | 0 | |
15/05/2008 |
3.88
|
100 | 3.94 | 3.94 | 3.88 | 0 | 100 | 0 | |
14/05/2008 |
3.94
|
100 | 4.00 | 4.00 | 3.94 | 0 | 0 | 0 | |
13/05/2008 |
4.00
|
100 | 4.06 | 4.06 | 4.00 | 0 | 100 | 0 | |
12/05/2008 |
4.06
|
200 | 4.12 | 4.12 | 4.06 | 0 | 0 | 0 | |
09/05/2008 |
4.12
|
620 | 4.18 | 4.18 | 4.12 | 0 | 0 | 0 | |
08/05/2008 |
4.18
|
110 | 4.24 | 4.24 | 4.18 | 0 | 0 | 0 | |
07/05/2008 |
4.24
|
130 | 4.31 | 4.31 | 4.24 | 0 | 0 | 0 | |
06/05/2008 |
4.31
|
910 | 4.37 | 4.37 | 4.31 | 0 | 0 | 0 | |
05/05/2008 |
4.37
|
1,240 | 4.37 | 4.40 | 4.31 | 0 | 0 | 0 | |
29/04/2008 |
4.37
|
2,890 | 4.40 | 4.40 | 4.34 | 0 | 0 | 0 | |
28/04/2008 |
4.40
|
4,960 | 4.46 | 4.46 | 4.40 | 0 | 0 | 0 | |
25/04/2008 |
4.46
|
6,300 | 4.52 | 4.52 | 4.46 | 0 | 0 | 0 | |
24/04/2008 |
4.52
|
1,490 | 4.61 | 4.61 | 4.52 | 0 | 0 | 0 | |
23/04/2008 |
4.61
|
130 | 4.70 | 4.70 | 4.61 | 0 | 0 | 0 | |
22/04/2008 |
4.70
|
31,660 | 4.61 | 4.70 | 4.52 | 0 | 1,030 | 0 | |
21/04/2008 |
4.61
|
2,980 | 4.70 | 4.70 | 4.61 | 0 | 0 | 0 | |
18/04/2008 |
4.70
|
1,690 | 4.79 | 4.85 | 4.70 | 0 | 0 | 0 |