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) |
-0.20 | -0.70% | 69,300 | -100 | -0.0 |
28
28.50
28
|
2 tháng
(2024-07-22) |
0.20 | 0.71% | 191,900 | 0 | 0.0 |
27.90
31
28
|
3 tháng
(2024-06-21) |
0.30 | 1.07% | 331,200 | -1,200 | -0.0 |
27.90
31
28
|
6 tháng
(2024-03-25) |
-7.25 | -20.39% | 993,400 | -400 | -0.0 |
27.20
35.55
28
|
12 tháng
(2023-09-25) |
-6.70 | -19.14% | 1,040,600 | -300 | -0.0 |
27.20
42.55
28
|
24 tháng
(2022-09-30) |
7.80 | 38.05% | 1,139,400 | -319 | -0.4 |
12.65
42.55
28
|
36 tháng
(2021-10-05) |
3.08 | 12.23% | 1,519,100 | -5,219 | -1.5 |
12.65
42.55
28
|
60 tháng
(2019-10-16) |
13.88 | 96.26% | 2,766,100 | -5,689 | -1.5 |
9.04
42.55
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/08/2008 |
3.46
|
18,070 | 3.37 | 3.46 | 3.37 | 0 | 1,000 | 0 | |
27/08/2008 |
3.37
|
38,460 | 3.54 | 3.72 | 3.37 | 0 | 10,000 | 0 | |
26/08/2008 |
3.54
|
10,080 | 3.39 | 3.54 | 3.54 | 0 | 0 | 0 | |
25/08/2008 |
3.39
|
27,500 | 3.25 | 3.39 | 3.37 | 0 | 0 | 0 | |
22/08/2008 |
3.25
|
16,630 | 3.39 | 3.42 | 3.25 | 0 | 0 | 0 | |
21/08/2008 |
3.39
|
25,170 | 3.33 | 3.44 | 3.18 | 0 | 0 | 0 | |
20/08/2008 |
3.33
|
14,400 | 3.46 | 3.63 | 3.33 | 0 | 0 | 0 | |
19/08/2008 |
3.46
|
30,020 | 3.42 | 3.59 | 3.42 | 0 | 0 | 0 | |
18/08/2008 |
3.42
|
32,850 | 3.27 | 3.42 | 3.37 | 1,100 | 0 | 0 | |
15/08/2008 |
3.27
|
4,150 | 3.18 | 3.27 | 3.27 | 0 | 0 | 0 | |
14/08/2008 |
3.18
|
42,040 | 3.10 | 3.18 | 3.07 | 0 | 0 | 0 | |
13/08/2008 |
3.10
|
28,500 | 3.07 | 3.10 | 2.99 | 0 | 0 | 0 | |
12/08/2008 |
3.07
|
45,140 | 2.99 | 3.07 | 2.99 | 0 | 0 | 0 | |
11/08/2008 |
2.99
|
28,510 | 2.90 | 2.99 | 2.99 | 0 | 0 | 0 | |
08/08/2008 |
2.90
|
20,840 | 2.99 | 2.99 | 2.90 | 0 | 0 | 0 | |
07/08/2008 |
2.99
|
7,050 | 2.99 | 3.03 | 2.99 | 0 | 0 | 0 | |
06/08/2008 |
2.99
|
29,010 | 2.90 | 2.99 | 2.82 | 0 | 0 | 0 | |
05/08/2008 |
2.90
|
8,600 | 2.99 | 2.99 | 2.90 | 0 | 1,000 | 0 | |
04/08/2008 |
2.99
|
68,100 | 2.90 | 2.99 | 2.95 | 0 | 0 | 0 | |
01/08/2008 |
2.90
|
22,310 | 2.84 | 2.90 | 2.90 | 0 | 0 | 0 | |
31/07/2008 |
2.84
|
37,420 | 2.78 | 2.84 | 2.78 | 0 | 0 | 0 | |
30/07/2008 |
2.78
|
46,020 | 2.71 | 2.78 | 2.65 | 0 | 0 | 0 | |
29/07/2008 |
2.71
|
1,480 | 2.65 | 2.71 | 2.71 | 0 | 0 | 0 | |
28/07/2008 |
2.65
|
81,460 | 2.58 | 2.65 | 2.58 | 0 | 16,970 | 0 | |
25/07/2008 |
2.58
|
12,510 | 2.65 | 2.65 | 2.58 | 0 | 0 | 0 | |
24/07/2008 |
2.65
|
3,540 | 2.71 | 2.71 | 2.65 | 0 | 0 | 0 | |
23/07/2008 |
2.71
|
170 | 2.78 | 2.78 | 2.71 | 0 | 0 | 0 | |
22/07/2008 |
2.78
|
1,010 | 2.86 | 2.86 | 2.78 | 0 | 0 | 0 | |
21/07/2008 |
2.86
|
5,000 | 2.95 | 2.95 | 2.86 | 0 | 0 | 0 | |
18/07/2008 |
2.95
|
1,290 | 3.03 | 3.03 | 2.95 | 0 | 0 | 0 | |
17/07/2008 |
3.03
|
46,680 | 3.12 | 3.20 | 3.03 | 0 | 0 | 0 | |
16/07/2008 |
3.12
|
24,170 | 3.03 | 3.12 | 3.12 | 0 | 0 | 0 | |
15/07/2008 |
3.03
|
54,900 | 2.95 | 3.03 | 3.03 | 0 | 53,000 | 0 | |
14/07/2008 |
2.95
|
154,180 | 2.86 | 2.95 | 2.78 | 0 | 149,190 | 0 | |
11/07/2008 |
2.86
|
166,760 | 2.95 | 2.95 | 2.86 | 0 | 158,890 | 0 | |
10/07/2008 |
2.95
|
6,270 | 3.03 | 3.03 | 2.95 | 0 | 750 | 0 | |
09/07/2008 |
3.03
|
8,800 | 3.12 | 3.12 | 3.03 | 0 | 6,500 | 0 | |
08/07/2008 |
3.12
|
410 | 3.20 | 3.20 | 3.12 | 0 | 0 | 0 | |
07/07/2008 |
3.20
|
900 | 3.14 | 3.20 | 3.20 | 0 | 0 | 0 | |
04/07/2008 |
3.14
|
14,010 | 3.05 | 3.14 | 3.14 | 0 | 0 | 0 | |
03/07/2008 |
3.05
|
12,280 | 2.97 | 3.05 | 2.97 | 100 | 0 | 0 | |
02/07/2008 |
2.97
|
3,790 | 3.05 | 3.07 | 2.97 | 0 | 0 | 0 | |
01/07/2008 |
3.05
|
13,830 | 2.99 | 3.07 | 2.90 | 0 | 0 | 0 | |
30/06/2008 |
2.99
|
1,800 | 3.07 | 3.07 | 2.99 | 0 | 0 | 0 | |
27/06/2008 |
3.07
|
1,600 | 3.16 | 3.16 | 3.07 | 0 | 0 | 0 | |
26/06/2008 |
3.16
|
1,350 | 3.25 | 3.25 | 3.16 | 0 | 0 | 0 | |
25/06/2008 |
3.25
|
1,250 | 3.33 | 3.33 | 3.25 | 0 | 0 | 0 | |
24/06/2008 |
3.33
|
250 | 3.27 | 3.33 | 3.33 | 100 | 0 | 0 | |
23/06/2008 |
3.27
|
1,660 | 3.25 | 3.27 | 3.16 | 0 | 0 | 0 | |
20/06/2008 |
3.25
|
10 | 3.33 | 3.33 | 3.25 | 0 | 0 | 0 | |
19/06/2008 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 | |
18/06/2008 |
3.33
|
7,470 | 3.39 | 3.46 | 3.33 | 0 | 0 | 0 | |
17/06/2008 |
3.39
|
12,190 | 3.33 | 3.39 | 3.37 | 0 | 0 | 0 | |
16/06/2008 |
3.33
|
2,850 | 3.27 | 3.33 | 3.33 | 0 | 0 | 0 | |
13/06/2008 |
3.27
|
17,520 | 3.20 | 3.27 | 3.14 | 170 | 0 | 0 | |
12/06/2008 |
3.20
|
8,200 | 3.18 | 3.22 | 3.20 | 0 | 0 | 0 | |
11/06/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07) | |||||||||
11/06/2008 |
3.18
|
3,520 | 3.13 | 3.18 | 3.07 | 0 | 0 | 0 | |
10/06/2008 |
3.13
|
5,400 | 3.19 | 3.19 | 3.13 | 100 | 0 | 0 | |
09/06/2008 |
3.19
|
2,000 | 3.25 | 3.25 | 3.19 | 0 | 0 | 0 | |
06/06/2008 |
3.25
|
6,210 | 3.31 | 3.31 | 3.25 | 0 | 0 | 0 | |
05/06/2008 |
3.31
|
0 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
04/06/2008 |
3.31
|
100 | 3.37 | 3.37 | 3.31 | 0 | 0 | 0 | |
03/06/2008 |
3.37
|
50 | 3.43 | 3.43 | 3.37 | 0 | 0 | 0 | |
02/06/2008 |
3.43
|
690 | 3.49 | 3.49 | 3.43 | 0 | 0 | 0 | |
30/05/2008 |
3.49
|
2,100 | 3.55 | 3.55 | 3.49 | 0 | 0 | 0 | |
29/05/2008 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
28/05/2008 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
27/05/2008 |
3.55
|
0 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
26/05/2008 |
3.55
|
50 | 3.61 | 3.61 | 3.55 | 0 | 0 | 0 | |
23/05/2008 |
3.61
|
200 | 3.67 | 3.67 | 3.61 | 0 | 0 | 0 | |
22/05/2008 |
3.67
|
1,100 | 3.73 | 3.73 | 3.67 | 0 | 0 | 0 | |
21/05/2008 |
3.73
|
1,160 | 3.79 | 3.79 | 3.73 | 100 | 0 | 0 | |
20/05/2008 |
3.79
|
1,100 | 3.85 | 3.85 | 3.79 | 0 | 0 | 0 | |
19/05/2008 |
3.85
|
200 | 3.91 | 3.91 | 3.85 | 0 | 0 | 0 | |
16/05/2008 |
3.91
|
100 | 3.99 | 3.99 | 3.91 | 0 | 0 | 0 | |
15/05/2008 |
3.99
|
1,050 | 4.07 | 4.07 | 3.99 | 0 | 0 | 0 | |
14/05/2008 |
4.07
|
10 | 4.15 | 4.15 | 4.07 | 0 | 0 | 0 | |
13/05/2008 |
4.15
|
5,010 | 4.23 | 4.23 | 4.15 | 0 | 2,690 | 0 | |
12/05/2008 |
4.23
|
60 | 4.31 | 4.31 | 4.23 | 0 | 0 | 0 | |
09/05/2008 |
4.31
|
280 | 4.39 | 4.39 | 4.31 | 0 | 0 | 0 | |
08/05/2008 |
4.39
|
550 | 4.47 | 4.47 | 4.39 | 0 | 0 | 0 | |
07/05/2008 |
4.47
|
30 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 | |
06/05/2008 |
4.47
|
850 | 4.55 | 4.55 | 4.47 | 0 | 0 | 0 | |
05/05/2008 |
4.55
|
3,100 | 4.63 | 4.63 | 4.55 | 0 | 0 | 0 | |
29/04/2008 |
4.63
|
1,010 | 4.71 | 4.71 | 4.63 | 10 | 0 | 0 | |
28/04/2008 |
4.71
|
2,530 | 4.79 | 4.79 | 4.71 | 0 | 0 | 0 | |
25/04/2008 |
4.79
|
70 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 | |
24/04/2008 |
4.79
|
350 | 4.79 | 4.79 | 4.71 | 0 | 0 | 0 | |
23/04/2008 |
4.79
|
1,090 | 4.79 | 4.79 | 4.71 | 0 | 0 | 0 | |
22/04/2008 |
4.79
|
1,540 | 4.73 | 4.79 | 4.65 | 0 | 0 | 0 | |
21/04/2008 |
4.73
|
6,710 | 4.79 | 4.87 | 4.73 | 0 | 0 | 0 | |
18/04/2008 |
4.79
|
7,850 | 4.71 | 4.79 | 4.63 | 0 | 0 | 0 | |
17/04/2008 |
4.71
|
3,490 | 4.63 | 4.71 | 4.55 | 0 | 0 | 0 | |
16/04/2008 |
4.63
|
2,450 | 4.55 | 4.63 | 4.49 | 0 | 0 | 0 | |
11/04/2008 |
4.55
|
1,160 | 4.63 | 4.63 | 4.55 | 0 | 0 | 0 | |
10/04/2008 |
4.63
|
12,020 | 4.71 | 4.71 | 4.63 | 0 | 0 | 0 | |
09/04/2008 |
4.71
|
4,520 | 4.79 | 4.85 | 4.71 | 0 | 0 | 0 | |
08/04/2008 |
4.79
|
13,870 | 4.81 | 4.89 | 4.73 | 0 | 3,860 | 0 | |
07/04/2008 |
4.81
|
1,000 | 4.73 | 4.81 | 4.81 | 0 | 0 | 0 | |
04/04/2008 |
4.73
|
440 | 4.69 | 4.73 | 4.73 | 0 | 0 | 0 |