Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.50 | 4.13% | 26,700 | 0 | 0 |
11.90
12.60
12.60
|
2 tháng
(2024-07-22) |
-0.10 | -0.79% | 39,000 | -49 | -0.0 |
11.30
12.70
12.60
|
3 tháng
(2024-06-24) |
0.50 | 4.13% | 81,000 | -49 | -0.0 |
11.30
13
12.60
|
6 tháng
(2024-03-25) |
0.60 | 5% | 480,600 | -133 | -0.0 |
11.30
13.30
12.60
|
12 tháng
(2023-09-26) |
0.80 | 6.78% | 1,434,700 | -103,533 | -1.2 |
11.20
14
12.60
|
24 tháng
(2022-10-03) |
-2.26 | -15.21% | 3,951,130 | -103,621 | -1.2 |
11.20
14.86
12.60
|
36 tháng
(2021-10-06) |
-1.40 | -9.98% | 5,677,253 | -186,133 | -2.8 |
11.20
23.91
12.60
|
60 tháng
(2019-10-17) |
1.20 | 10.48% | 9,231,119 | -1,441,641 | -24.9 |
10.82
23.91
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/09/2008 |
8.66
|
37,700 | 8.81 | 9.39 | 8.20 | 0 | 0 | 0 | |
12/09/2008 |
8.81
|
3,900 | 9.40 | 9.40 | 8.81 | 0 | 0 | 0 | |
11/09/2008 |
9.40
|
6,800 | 10.01 | 10.01 | 9.40 | 0 | 0 | 0 | |
10/09/2008 |
10.01
|
12,700 | 10.71 | 10.71 | 10.01 | 0 | 0 | 0 | |
09/09/2008 |
10.71
|
23,400 | 11.52 | 11.52 | 10.71 | 0 | 0 | 0 | |
08/09/2008 |
11.52
|
700 | 12.35 | 12.35 | 11.52 | 0 | 0 | 0 | |
05/09/2008 |
12.35
|
900 | 12.61 | 12.61 | 12.35 | 0 | 0 | 0 | |
04/09/2008 |
12.61
|
9,800 | 13.37 | 14.13 | 12.46 | 0 | 0 | 0 | |
03/09/2008 |
13.37
|
21,000 | 13.37 | 13.37 | 13.22 | 0 | 0 | 0 | |
29/08/2008 |
13.37
|
27,700 | 13.19 | 13.37 | 12.37 | 0 | 0 | 0 | |
28/08/2008 |
13.19
|
12,200 | 14.18 | 14.18 | 13.19 | 2,800 | 0 | 0 | |
27/08/2008 |
14.18
|
18,200 | 13.26 | 14.19 | 13.28 | 0 | 0 | 0 | |
26/08/2008 |
13.26
|
900 | 12.40 | 13.26 | 13.26 | 0 | 0 | 0 | |
25/08/2008 |
12.40
|
5,100 | 11.59 | 12.40 | 12.40 | 0 | 0 | 0 | |
22/08/2008 |
11.59
|
1,000 | 10.86 | 11.59 | 11.59 | 0 | 0 | 0 | |
21/08/2008 |
10.86
|
6,400 | 10.35 | 10.86 | 10.85 | 0 | 0 | 0 | |
20/08/2008 |
10.35
|
20,800 | 9.69 | 10.35 | 9.31 | 0 | 0 | 0 | |
19/08/2008 |
9.69
|
58,300 | 9.07 | 9.69 | 9.54 | 1,000 | 0 | 0 | |
18/08/2008 |
9.07
|
17,100 | 8.48 | 9.07 | 9.04 | 0 | 0 | 0 | |
15/08/2008 |
8.48
|
300 | 8.16 | 8.48 | 8.48 | 0 | 0 | 0 | |
14/08/2008 |
8.16
|
2,000 | 7.86 | 8.16 | 8.16 | 0 | 0 | 0 | |
13/08/2008 |
7.86
|
1,200 | 7.57 | 7.86 | 7.86 | 0 | 0 | 0 | |
12/08/2008 |
7.57
|
5,000 | 7.28 | 7.57 | 7.57 | 0 | 0 | 0 | |
11/08/2008 |
7.28
|
1,000 | 7.00 | 7.28 | 7.28 | 0 | 0 | 0 | |
08/08/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/2 (Volume + 66.67%, Ratio=0.67) | |||||||||
08/08/2008 |
7.00
|
1,900 | 6.75 | 7.00 | 7.00 | 0 | 0 | 0 | |
07/08/2008 |
6.75
|
42,700 | 6.53 | 6.75 | 6.66 | 0 | 100 | 0 | |
06/08/2008 |
6.53
|
33,500 | 6.15 | 6.53 | 6.11 | 0 | 5,000 | 0 | |
05/08/2008 |
6.15
|
39,900 | 6.25 | 6.50 | 6.05 | 0 | 4,000 | 0 | |
04/08/2008 |
6.25
|
12,700 | 6.02 | 6.25 | 6.25 | 0 | 1,000 | 0 | |
01/08/2008 |
6.02
|
200 | 5.79 | 6.02 | 6.02 | 0 | 0 | 0 | |
31/07/2008 |
5.79
|
11,200 | 5.57 | 5.79 | 5.70 | 0 | 0 | 0 | |
30/07/2008 |
5.57
|
20,000 | 5.36 | 5.57 | 5.56 | 0 | 0 | 0 | |
29/07/2008 |
5.36
|
4,000 | 5.35 | 5.36 | 5.36 | 0 | 0 | 0 | |
28/07/2008 |
5.35
|
5,000 | 5.25 | 5.35 | 4.95 | 0 | 0 | 0 | |
25/07/2008 |
5.25
|
3,400 | 5.25 | 5.25 | 5.13 | 0 | 0 | 0 | |
24/07/2008 |
5.25
|
29,400 | 5.47 | 5.69 | 5.25 | 10,000 | 0 | 0 | |
23/07/2008 |
5.47
|
600 | 5.69 | 5.69 | 5.47 | 0 | 0 | 0 | |
22/07/2008 |
5.69
|
100 | 5.93 | 5.93 | 5.69 | 0 | 0 | 0 | |
21/07/2008 |
5.93
|
2,000 | 5.98 | 5.98 | 5.93 | 0 | 0 | 0 | |
18/07/2008 |
5.98
|
16,400 | 5.94 | 6.18 | 5.98 | 0 | 0 | 0 | |
17/07/2008 |
5.94
|
1,300 | 5.74 | 5.94 | 5.94 | 0 | 0 | 0 | |
16/07/2008 |
5.74
|
20,500 | 5.52 | 5.74 | 5.31 | 0 | 5,000 | 0 | |
15/07/2008 |
5.52
|
300 | 5.31 | 5.52 | 5.52 | 0 | 0 | 0 | |
14/07/2008 |
5.31
|
200 | 5.11 | 5.31 | 5.31 | 0 | 0 | 0 | |
11/07/2008 |
5.11
|
6,200 | 4.92 | 5.11 | 5.11 | 0 | 0 | 0 | |
10/07/2008 |
4.92
|
7,000 | 4.74 | 4.92 | 4.92 | 900 | 0 | 0 | |
09/07/2008 |
4.74
|
5,600 | 4.70 | 4.74 | 4.74 | 0 | 0 | 0 | |
08/07/2008 |
4.70
|
2,800 | 4.56 | 4.70 | 4.52 | 0 | 0 | 0 | |
07/07/2008 |
4.56
|
14,500 | 4.64 | 4.82 | 4.46 | 0 | 0 | 0 | |
04/07/2008 |
4.64
|
1,200 | 4.47 | 4.64 | 4.64 | 0 | 0 | 0 | |
03/07/2008 |
4.47
|
10,300 | 4.30 | 4.47 | 4.46 | 0 | 0 | 0 | |
02/07/2008 |
4.30
|
16,600 | 4.14 | 4.30 | 4.14 | 0 | 0 | 0 | |
01/07/2008 |
4.14
|
300 | 3.99 | 4.14 | 4.14 | 0 | 0 | 0 | |
30/06/2008 |
3.99
|
11,100 | 3.86 | 3.99 | 3.70 | 0 | 0 | 0 | |
27/06/2008 |
3.86
|
1,600 | 3.48 | 3.86 | 3.83 | 0 | 0 | 0 | |
26/06/2008 |
3.48
|
3,000 | 3.62 | 3.76 | 3.48 | 2,500 | 0 | 0 | |
25/06/2008 |
3.62
|
1,600 | 3.48 | 3.62 | 3.61 | 0 | 0 | 0 | |
24/06/2008 |
3.48
|
300 | 3.35 | 3.48 | 3.48 | 0 | 0 | 0 | |
23/06/2008 |
3.35
|
800 | 3.23 | 3.35 | 3.35 | 0 | 0 | 0 | |
20/06/2008 |
3.23
|
100 | 3.35 | 3.35 | 3.23 | 0 | 0 | 0 | |
19/06/2008 |
3.35
|
3,700 | 3.33 | 3.35 | 3.35 | 2,000 | 0 | 0 | |
18/06/2008 |
3.33
|
10,800 | 3.43 | 3.53 | 3.33 | 0 | 0 | 0 | |
17/06/2008 |
3.43
|
300 | 3.34 | 3.43 | 3.43 | 0 | 0 | 0 | |
16/06/2008 |
3.34
|
100 | 3.25 | 3.34 | 3.34 | 0 | 0 | 0 | |
13/06/2008 |
3.25
|
500 | 3.15 | 3.25 | 3.25 | 0 | 0 | 0 | |
12/06/2008 |
3.15
|
400 | 3.06 | 3.15 | 3.15 | 0 | 0 | 0 | |
11/06/2008 |
3.06
|
1,000 | 3.15 | 3.15 | 3.06 | 0 | 0 | 0 | |
10/06/2008 |
3.15
|
8,600 | 3.05 | 3.15 | 2.96 | 0 | 0 | 0 | |
09/06/2008 |
3.05
|
7,200 | 3.14 | 3.14 | 3.05 | 0 | 0 | 0 | |
06/06/2008 |
3.14
|
19,000 | 3.23 | 3.23 | 3.14 | 0 | 0 | 0 | |
05/06/2008 |
3.23
|
900 | 3.32 | 3.32 | 3.23 | 0 | 0 | 0 | |
04/06/2008 |
3.32
|
100 | 3.42 | 3.42 | 3.32 | 0 | 0 | 0 | |
03/06/2008 |
3.42
|
100 | 3.52 | 3.52 | 3.42 | 0 | 0 | 0 | |
02/06/2008 |
3.52
|
300 | 3.62 | 3.62 | 3.52 | 0 | 0 | 0 | |
30/05/2008 |
3.62
|
3,000 | 3.73 | 3.73 | 3.62 | 100 | 0 | 0 | |
29/05/2008 |
3.73
|
10,400 | 3.84 | 3.84 | 3.73 | 0 | 0 | 0 | |
28/05/2008 |
3.84
|
1,100 | 3.95 | 3.95 | 3.84 | 0 | 0 | 0 | |
27/05/2008 |
3.95
|
100 | 4.07 | 4.07 | 3.95 | 0 | 0 | 0 | |
26/05/2008 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 | |
23/05/2008 |
4.07
|
300 | 4.18 | 4.18 | 4.07 | 0 | 0 | 0 | |
22/05/2008 |
4.18
|
0 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
21/05/2008 |
4.18
|
200 | 4.31 | 4.31 | 4.18 | 0 | 0 | 0 | |
20/05/2008 |
4.31
|
200 | 4.44 | 4.44 | 4.31 | 0 | 0 | 0 | |
19/05/2008 |
4.44
|
1,500 | 4.58 | 4.58 | 4.44 | 0 | 0 | 0 | |
16/05/2008 |
4.58
|
8,700 | 4.71 | 4.71 | 4.58 | 5,000 | 0 | 0 | |
15/05/2008 |
4.71
|
300 | 4.85 | 4.85 | 4.71 | 0 | 0 | 0 | |
14/05/2008 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
13/05/2008 |
4.85
|
300 | 5.00 | 5.00 | 4.85 | 0 | 0 | 0 | |
12/05/2008 |
5.00
|
5,700 | 5.14 | 5.14 | 5.00 | 0 | 0 | 0 | |
09/05/2008 |
5.14
|
700 | 5.30 | 5.30 | 5.14 | 0 | 0 | 0 | |
08/05/2008 |
5.30
|
100 | 5.45 | 5.45 | 5.30 | 0 | 0 | 0 | |
07/05/2008 |
5.45
|
700 | 5.62 | 5.62 | 5.45 | 0 | 0 | 0 | |
06/05/2008 |
5.62
|
500 | 5.76 | 5.76 | 5.62 | 0 | 0 | 0 | |
05/05/2008 |
5.76
|
600 | 5.93 | 5.93 | 5.76 | 0 | 0 | 0 | |
29/04/2008 |
5.93
|
1,100 | 5.88 | 5.93 | 5.93 | 0 | 0 | 0 | |
28/04/2008 |
5.88
|
1,800 | 5.86 | 5.88 | 5.86 | 0 | 0 | 0 | |
25/04/2008 |
5.86
|
4,400 | 6.03 | 6.03 | 5.86 | 0 | 0 | 0 | |
24/04/2008 |
6.03
|
9,700 | 6.21 | 6.21 | 6.03 | 0 | 0 | 0 | |
23/04/2008 |
6.21
|
1,700 | 6.40 | 6.40 | 6.21 | 0 | 0 | 0 | |
22/04/2008 |
6.40
|
2,500 | 6.56 | 6.56 | 6.40 | 0 | 0 | 0 |