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) |
-0.30 | -1.70% | 7,500 | 0 | -0 |
16.70
18.90
17.30
|
2 tháng
(2024-07-22) |
-1 | -5.46% | 14,500 | 0 | -0 |
16.70
19
17.30
|
3 tháng
(2024-06-21) |
-0.80 | -4.43% | 27,400 | 0 | -0.0 |
16.70
19.89
17.30
|
6 tháng
(2024-03-25) |
-0.60 | -3.36% | 69,400 | -64 | -0.0 |
16.70
19.89
17.30
|
12 tháng
(2023-09-25) |
0.19 | 1.13% | 209,000 | -44 | -0.0 |
14.42
19.89
17.30
|
24 tháng
(2022-09-30) |
-8.91 | -34% | 944,290 | 56 | 0.0 |
13.97
28.81
17.30
|
36 tháng
(2021-10-05) |
1.89 | 12.24% | 2,971,316 | -2,332 | -0.1 |
13.97
38.01
17.30
|
60 tháng
(2019-10-16) |
3.77 | 27.89% | 3,501,175 | -2,402 | -0.1 |
11.04
38.01
17.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2008 |
7.06
|
81,700 | 7.52 | 7.52 | 7.06 | 0 | 0 | 0 | |
11/09/2008 |
7.52
|
45,100 | 7.83 | 7.83 | 7.52 | 0 | 0 | 0 | |
10/09/2008 |
7.83
|
160,600 | 7.78 | 8.24 | 7.47 | 0 | 0 | 0 | |
09/09/2008 |
7.78
|
306,500 | 7.47 | 7.78 | 7.21 | 0 | 0 | 0 | |
08/09/2008 |
7.47
|
194,600 | 7.26 | 7.68 | 7.01 | 0 | 0 | 0 | |
05/09/2008 |
7.26
|
126,800 | 7.42 | 7.52 | 6.96 | 20,200 | 0 | 0 | |
04/09/2008 |
7.42
|
146,500 | 7.37 | 7.88 | 6.96 | 0 | 0 | 0 | |
03/09/2008 |
7.37
|
40,600 | 7.37 | 7.37 | 7.21 | 0 | 0 | 0 | |
29/08/2008 |
7.37
|
141,000 | 7.16 | 7.37 | 6.75 | 0 | 0 | 0 | |
28/08/2008 |
7.16
|
69,700 | 7.42 | 7.73 | 7.16 | 0 | 0 | 0 | |
27/08/2008 |
7.42
|
361,500 | 7.26 | 7.73 | 7.26 | 1,500 | 0 | 0 | |
26/08/2008 |
7.26
|
67,100 | 6.85 | 7.26 | 7.21 | 0 | 0 | 0 | |
25/08/2008 |
6.85
|
115,600 | 6.34 | 6.85 | 6.49 | 0 | 0 | 0 | |
22/08/2008 |
6.34
|
47,600 | 6.39 | 6.65 | 6.29 | 1,500 | 0 | 0 | |
21/08/2008 |
6.39
|
50,800 | 6.03 | 6.39 | 5.67 | 0 | 0 | 0 | |
20/08/2008 |
6.03
|
69,000 | 6.18 | 6.18 | 5.87 | 0 | 0 | 0 | |
19/08/2008 |
6.18
|
71,800 | 6.70 | 6.75 | 6.18 | 0 | 0 | 0 | |
18/08/2008 |
6.70
|
87,100 | 6.75 | 7.21 | 6.44 | 0 | 0 | 0 | |
15/08/2008 |
6.75
|
51,900 | 6.54 | 6.75 | 6.75 | 0 | 0 | 0 | |
14/08/2008 |
6.54
|
94,300 | 6.29 | 6.54 | 6.18 | 0 | 0 | 0 | |
13/08/2008 |
6.29
|
60,600 | 6.29 | 6.49 | 6.08 | 0 | 100 | 0 | |
12/08/2008 |
6.29
|
94,300 | 6.08 | 6.29 | 6.08 | 0 | 10,000 | 0 | |
11/08/2008 |
6.08
|
65,600 | 5.98 | 6.08 | 5.67 | 0 | 40,000 | 0 | |
08/08/2008 |
5.98
|
27,800 | 5.67 | 5.98 | 5.67 | 0 | 0 | 0 | |
07/08/2008 |
5.67
|
72,500 | 5.62 | 5.77 | 5.62 | 100 | 40,000 | 0 | |
06/08/2008 |
5.62
|
75,500 | 5.41 | 5.62 | 5.20 | 0 | 20,000 | 0 | |
05/08/2008 |
5.41
|
31,300 | 5.62 | 5.62 | 5.41 | 0 | 0 | 0 | |
04/08/2008 |
5.62
|
67,400 | 5.82 | 5.82 | 5.62 | 0 | 0 | 0 | |
01/08/2008 |
5.82
|
39,500 | 6.03 | 6.03 | 5.82 | 0 | 0 | 0 | |
31/07/2008 |
6.03
|
66,000 | 6.23 | 6.23 | 6.03 | 10,000 | 0 | 0 | |
30/07/2008 |
6.23
|
22,900 | 6.39 | 6.49 | 6.23 | 0 | 0 | 0 | |
29/07/2008 |
6.39
|
282,100 | 6.65 | 6.90 | 6.39 | 20,000 | 45,000 | 0 | |
28/07/2008 |
6.65
|
25,600 | 6.90 | 6.90 | 6.65 | 0 | 0 | 0 | |
25/07/2008 |
6.90
|
900 | 7.16 | 7.16 | 6.90 | 0 | 0 | 0 | |
24/07/2008 |
7.16
|
17,300 | 7.42 | 7.42 | 7.16 | 0 | 0 | 0 | |
23/07/2008 |
7.42
|
1,300 | 7.68 | 7.68 | 7.42 | 0 | 0 | 0 | |
22/07/2008 |
7.68
|
800 | 7.99 | 7.99 | 7.68 | 0 | 0 | 0 | |
21/07/2008 |
7.99
|
1,000 | 8.24 | 8.24 | 7.99 | 0 | 0 | 0 | |
18/07/2008 |
8.24
|
78,300 | 8.55 | 8.81 | 8.24 | 0 | 0 | 0 | |
17/07/2008 |
8.55
|
97,700 | 8.40 | 8.55 | 8.45 | 0 | 20,000 | 0 | |
16/07/2008 |
8.40
|
216,300 | 8.09 | 8.40 | 7.78 | 0 | 20,000 | 0 | |
15/07/2008 |
8.09
|
82,500 | 7.78 | 8.09 | 7.99 | 0 | 35,000 | 0 | |
14/07/2008 |
7.78
|
97,500 | 7.52 | 7.78 | 7.73 | 0 | 20,000 | 0 | |
11/07/2008 |
7.52
|
161,500 | 7.26 | 7.52 | 7.21 | 700 | 37,000 | 0 | |
10/07/2008 |
7.26
|
72,000 | 7.01 | 7.26 | 7.21 | 0 | 20,000 | 0 | |
09/07/2008 |
7.01
|
99,200 | 6.80 | 7.01 | 6.75 | 0 | 20,000 | 0 | |
08/07/2008 |
6.80
|
75,700 | 6.70 | 7.11 | 6.65 | 0 | 0 | 0 | |
07/07/2008 |
6.70
|
180,900 | 6.80 | 7.06 | 6.54 | 62,000 | 0 | 0 | |
04/07/2008 |
6.80
|
33,700 | 6.54 | 6.80 | 6.80 | 0 | 0 | 0 | |
03/07/2008 |
6.54
|
55,800 | 6.39 | 6.54 | 6.44 | 0 | 10,000 | 0 | |
02/07/2008 |
6.39
|
116,800 | 6.23 | 6.39 | 6.03 | 0 | 0 | 0 | |
01/07/2008 |
6.23
|
42,700 | 6.13 | 6.23 | 6.03 | 0 | 0 | 0 | |
30/06/2008 |
6.13
|
40,300 | 6.13 | 6.13 | 5.87 | 0 | 0 | 0 | |
27/06/2008 |
6.13
|
35,900 | 6.08 | 6.18 | 5.87 | 0 | 0 | 0 | |
26/06/2008 |
6.08
|
54,600 | 6.08 | 6.23 | 5.87 | 0 | 0 | 0 | |
25/06/2008 |
6.08
|
64,900 | 5.87 | 6.08 | 5.87 | 0 | 0 | 0 | |
24/06/2008 |
5.87
|
43,800 | 5.87 | 5.87 | 5.77 | 0 | 20,000 | 0 | |
23/06/2008 |
5.87
|
54,200 | 5.67 | 5.87 | 5.46 | 0 | 0 | 0 | |
20/06/2008 |
5.67
|
13,100 | 5.87 | 5.87 | 5.67 | 0 | 0 | 0 | |
19/06/2008 |
5.87
|
1,700 | 5.93 | 5.93 | 5.87 | 0 | 0 | 0 | |
18/06/2008 |
5.93
|
75,100 | 6.08 | 6.23 | 5.93 | 0 | 0 | 0 | |
17/06/2008 |
6.08
|
100 | 5.93 | 6.08 | 6.08 | 0 | 0 | 0 | |
16/06/2008 |
5.93
|
16,200 | 5.77 | 5.93 | 5.93 | 0 | 100 | 0 | |
13/06/2008 |
5.77
|
1,100 | 5.62 | 5.77 | 5.77 | 0 | 0 | 0 | |
12/06/2008 |
5.62
|
5,000 | 5.46 | 5.62 | 5.62 | 0 | 0 | 0 | |
11/06/2008 |
5.46
|
44,000 | 5.41 | 5.46 | 5.15 | 0 | 0 | 0 | |
10/06/2008 |
5.41
|
17,200 | 5.26 | 5.41 | 5.10 | 0 | 0 | 0 | |
09/06/2008 |
5.26
|
37,000 | 5.41 | 5.41 | 5.26 | 0 | 0 | 0 | |
06/06/2008 |
5.41
|
9,400 | 5.56 | 5.56 | 5.41 | 0 | 0 | 0 | |
05/06/2008 |
5.56
|
9,500 | 5.72 | 5.72 | 5.56 | 0 | 0 | 0 | |
04/06/2008 |
5.72
|
8,600 | 5.87 | 5.87 | 5.72 | 0 | 0 | 0 | |
03/06/2008 |
5.87
|
17,200 | 6.03 | 6.03 | 5.87 | 0 | 0 | 0 | |
02/06/2008 |
6.03
|
17,400 | 6.03 | 6.08 | 5.98 | 0 | 0 | 0 | |
30/05/2008 |
6.03
|
52,400 | 6.08 | 6.23 | 5.93 | 0 | 0 | 0 | |
29/05/2008 |
6.08
|
74,700 | 6.03 | 6.08 | 5.93 | 0 | 0 | 0 | |
28/05/2008 |
6.03
|
36,600 | 5.98 | 6.13 | 5.82 | 0 | 0 | 0 | |
27/05/2008 |
5.98
|
3,700 | 6.13 | 6.13 | 5.98 | 0 | 0 | 0 | |
26/05/2008 |
6.13
|
5,000 | 6.29 | 6.29 | 6.13 | 0 | 0 | 0 | |
23/05/2008 |
6.29
|
12,400 | 6.44 | 6.44 | 6.29 | 0 | 0 | 0 | |
22/05/2008 |
6.44
|
6,000 | 6.59 | 6.59 | 6.44 | 0 | 0 | 0 | |
21/05/2008 |
6.59
|
4,600 | 6.70 | 6.70 | 6.59 | 0 | 0 | 0 | |
20/05/2008 |
6.70
|
37,900 | 6.85 | 6.96 | 6.70 | 0 | 0 | 0 | |
19/05/2008 |
6.85
|
62,300 | 6.75 | 6.90 | 6.70 | 0 | 0 | 0 | |
16/05/2008 |
6.75
|
28,700 | 6.75 | 6.75 | 6.59 | 0 | 0 | 0 | |
15/05/2008 |
6.75
|
35,700 | 6.70 | 6.85 | 6.54 | 0 | 0 | 0 | |
14/05/2008 |
6.70
|
25,800 | 6.90 | 7.11 | 6.70 | 0 | 0 | 0 | |
13/05/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08) | |||||||||
13/05/2008 |
6.90
|
3,400 | 7.11 | 7.11 | 6.90 | 0 | 0 | 0 | |
12/05/2008 |
7.11
|
14,100 | 7.30 | 7.30 | 7.11 | 0 | 0 | 0 | |
09/05/2008 |
7.30
|
21,600 | 7.49 | 7.49 | 7.30 | 0 | 0 | 0 | |
08/05/2008 |
7.49
|
6,800 | 7.68 | 7.68 | 7.49 | 0 | 0 | 0 | |
07/05/2008 |
7.68
|
8,700 | 7.92 | 7.92 | 7.68 | 100 | 0 | 0 | |
06/05/2008 |
7.92
|
37,000 | 8.11 | 8.11 | 7.87 | 200 | 0 | 0 | |
05/05/2008 |
8.11
|
24,700 | 8.25 | 8.25 | 8.11 | 0 | 0 | 0 | |
29/04/2008 |
8.25
|
34,900 | 8.59 | 8.73 | 8.25 | 0 | 0 | 0 | |
28/04/2008 |
8.59
|
27,300 | 8.21 | 8.59 | 8.11 | 0 | 0 | 0 | |
25/04/2008 |
8.21
|
15,900 | 8.21 | 8.40 | 8.11 | 0 | 0 | 0 | |
24/04/2008 |
8.21
|
17,100 | 8.25 | 8.35 | 8.01 | 0 | 0 | 0 | |
23/04/2008 |
8.25
|
30,400 | 8.44 | 8.44 | 8.25 | 0 | 0 | 0 | |
22/04/2008 |
8.44
|
31,500 | 8.68 | 8.68 | 8.44 | 0 | 0 | 0 | |
21/04/2008 |
8.68
|
31,600 | 8.87 | 8.92 | 8.68 | 0 | 0 | 0 |