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 | 0% | 56,900 | -8,500 | -0.3 |
31.20
32.85
32
|
2 tháng
(2024-07-22) |
-0.40 | -1.23% | 98,900 | -7,100 | -0.2 |
30.90
32.85
32
|
3 tháng
(2024-06-21) |
-2.45 | -7.11% | 206,100 | -11,507 | -0.4 |
30.90
34.60
32
|
6 tháng
(2024-03-25) |
-2.10 | -6.16% | 780,900 | 87,742 | 3.2 |
30.09
35.09
32
|
12 tháng
(2023-09-25) |
0.83 | 2.66% | 1,790,300 | 275,233 | 9.9 |
28.48
35.52
32
|
24 tháng
(2022-09-30) |
-0.20 | -0.62% | 3,895,800 | 457,754 | 14.9 |
21.84
35.52
32
|
36 tháng
(2021-10-05) |
7.18 | 28.91% | 6,570,800 | 363,728 | -0.2 |
21.84
43.66
32
|
60 tháng
(2019-10-16) |
21.53 | 205.65% | 13,776,480 | -2,449,290 | -52.9 |
7.92
43.66
32
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2008 |
3.89
|
12,660 | 4.08 | 4.08 | 3.89 | 30 | 0 | 0 | |
10/09/2008 |
4.08
|
81,880 | 4.28 | 4.31 | 4.08 | 6,000 | 100 | 0 | |
09/09/2008 |
4.28
|
118,650 | 4.48 | 4.57 | 4.28 | 3,020 | 2,010 | 0 | |
08/09/2008 |
4.48
|
4,010 | 4.71 | 4.71 | 4.48 | 0 | 0 | 0 | |
05/09/2008 |
4.71
|
16,220 | 4.93 | 4.93 | 4.71 | 0 | 0 | 0 | |
04/09/2008 |
4.93
|
70,730 | 5.07 | 5.07 | 4.84 | 210 | 2,180 | 0 | |
03/09/2008 |
5.07
|
83,170 | 4.84 | 5.07 | 4.90 | 1,000 | 0 | 0 | |
29/08/2008 |
4.84
|
134,950 | 5.07 | 5.07 | 4.84 | 80 | 20 | 0 | |
28/08/2008 |
5.07
|
205,790 | 5.33 | 5.33 | 5.07 | 4,100 | 0 | 0 | |
27/08/2008 |
5.33
|
4,830 | 5.10 | 5.33 | 5.33 | 0 | 0 | 0 | |
26/08/2008 |
5.10
|
1,270 | 4.87 | 5.10 | 5.10 | 0 | 0 | 0 | |
25/08/2008 |
4.87
|
3,180 | 4.64 | 4.87 | 4.87 | 0 | 1,000 | 0 | |
22/08/2008 |
4.64
|
250 | 4.44 | 4.64 | 4.64 | 0 | 0 | 0 | |
21/08/2008 |
4.44
|
1,270 | 4.25 | 4.44 | 4.44 | 0 | 0 | 0 | |
20/08/2008 |
4.25
|
11,870 | 4.05 | 4.25 | 4.25 | 0 | 0 | 0 | |
19/08/2008 |
4.05
|
7,660 | 3.89 | 4.05 | 4.05 | 0 | 0 | 0 | |
18/08/2008 |
3.89
|
6,120 | 3.73 | 3.89 | 3.89 | 0 | 0 | 0 | |
15/08/2008 |
3.73
|
1,410 | 3.63 | 3.73 | 3.73 | 0 | 0 | 0 | |
14/08/2008 |
3.63
|
18,660 | 3.53 | 3.63 | 3.63 | 0 | 0 | 0 | |
13/08/2008 |
3.53
|
196,360 | 3.43 | 3.53 | 3.46 | 2,920 | 0 | 0 | |
12/08/2008 |
3.43
|
109,670 | 3.33 | 3.43 | 3.37 | 3,000 | 0 | 0 | |
11/08/2008 |
3.33
|
3,360 | 3.24 | 3.33 | 3.33 | 0 | 0 | 0 | |
08/08/2008 |
3.24
|
112,320 | 3.15 | 3.24 | 3.16 | 900 | 1,000 | 0 | |
07/08/2008 |
3.15
|
58,090 | 3.06 | 3.15 | 3.15 | 0 | 0 | 0 | |
06/08/2008 |
3.06
|
30,840 | 2.97 | 3.06 | 3.06 | 0 | 0 | 0 | |
05/08/2008 |
2.97
|
308,750 | 2.89 | 2.97 | 2.80 | 1,000 | 3,000 | 0 | |
04/08/2008 |
2.89
|
113,420 | 2.81 | 2.89 | 2.88 | 300 | 0 | 0 | |
01/08/2008 |
2.81
|
4,500 | 2.73 | 2.81 | 2.81 | 0 | 0 | 0 | |
31/07/2008 |
2.73
|
15,720 | 2.65 | 2.73 | 2.73 | 0 | 0 | 0 | |
30/07/2008 |
2.65
|
107,600 | 2.58 | 2.65 | 2.58 | 200 | 1,000 | 0 | |
29/07/2008 |
2.58
|
720 | 2.51 | 2.58 | 2.58 | 0 | 0 | 0 | |
28/07/2008 |
2.51
|
18,430 | 2.44 | 2.51 | 2.51 | 0 | 0 | 0 | |
25/07/2008 |
2.44
|
102,400 | 2.37 | 2.44 | 2.31 | 2,000 | 1,600 | 0 | |
24/07/2008 |
2.37
|
143,970 | 2.37 | 2.44 | 2.31 | 5,100 | 17,760 | 0 | |
23/07/2008 |
2.37
|
1,100 | 2.44 | 2.44 | 2.37 | 0 | 0 | 0 | |
22/07/2008 |
2.44
|
4,120 | 2.52 | 2.52 | 2.44 | 4,000 | 0 | 0 | |
21/07/2008 |
2.52
|
117,270 | 2.59 | 2.65 | 2.52 | 0 | 0 | 0 | |
18/07/2008 |
2.59
|
97,350 | 2.52 | 2.59 | 2.44 | 0 | 3,820 | 0 | |
17/07/2008 |
2.52
|
900 | 2.44 | 2.52 | 2.52 | 0 | 0 | 0 | |
16/07/2008 |
2.44
|
97,750 | 2.38 | 2.44 | 2.31 | 33,370 | 0 | 0 | |
15/07/2008 |
2.38
|
6,100 | 2.31 | 2.38 | 2.38 | 0 | 0 | 0 | |
14/07/2008 |
2.31
|
4,410 | 2.25 | 2.31 | 2.31 | 0 | 0 | 0 | |
11/07/2008 |
2.25
|
15,300 | 2.18 | 2.25 | 2.25 | 0 | 10,000 | 0 | |
10/07/2008 |
2.18
|
4,900 | 2.12 | 2.18 | 2.18 | 0 | 0 | 0 | |
09/07/2008 |
2.12
|
22,980 | 2.07 | 2.12 | 2.12 | 0 | 0 | 0 | |
08/07/2008 |
2.07
|
65,540 | 2.01 | 2.07 | 1.95 | 0 | 600 | 0 | |
07/07/2008 |
2.01
|
79,370 | 2.07 | 2.12 | 2.01 | 27,100 | 0 | 0 | |
04/07/2008 |
2.07
|
3,500 | 2.01 | 2.07 | 2.07 | 0 | 0 | 0 | |
03/07/2008 |
2.01
|
2,610 | 1.95 | 2.01 | 2.01 | 0 | 0 | 0 | |
02/07/2008 |
1.95
|
53,550 | 1.90 | 1.95 | 1.90 | 0 | 0 | 0 | |
01/07/2008 |
1.90
|
20,740 | 1.85 | 1.90 | 1.90 | 0 | 0 | 0 | |
30/06/2008 |
1.85
|
48,830 | 1.80 | 1.85 | 1.80 | 0 | 0 | 0 | |
27/06/2008 |
1.80
|
35,650 | 1.74 | 1.80 | 1.70 | 0 | 0 | 0 | |
26/06/2008 |
1.74
|
56,060 | 1.78 | 1.84 | 1.73 | 1,000 | 0 | 0 | |
25/06/2008 |
1.78
|
24,180 | 1.74 | 1.78 | 1.74 | 100 | 0 | 0 | |
24/06/2008 |
1.74
|
31,760 | 1.69 | 1.74 | 1.70 | 0 | 0 | 0 | |
23/06/2008 |
1.69
|
50,370 | 1.74 | 1.78 | 1.69 | 0 | 0 | 0 | |
20/06/2008 |
1.74
|
500 | 1.79 | 1.79 | 1.74 | 240 | 0 | 0 | |
19/06/2008 |
1.79
|
5,980 | 1.84 | 1.84 | 1.79 | 0 | 0 | 0 | |
18/06/2008 |
1.84
|
15,810 | 1.88 | 1.88 | 1.84 | 150 | 0 | 0 | |
17/06/2008 |
1.88
|
20 | 1.84 | 1.88 | 1.88 | 10 | 0 | 0 | |
16/06/2008 |
1.84
|
2,380 | 1.81 | 1.84 | 1.84 | 1,000 | 0 | 0 | |
13/06/2008 |
1.81
|
33,840 | 1.78 | 1.81 | 1.80 | 200 | 0 | 0 | |
12/06/2008 |
1.78
|
47,380 | 1.74 | 1.78 | 1.74 | 100 | 0 | 0 | |
11/06/2008 |
1.74
|
44,680 | 1.71 | 1.74 | 1.68 | 1,000 | 0 | 0 | |
10/06/2008 |
1.71
|
80 | 1.74 | 1.74 | 1.71 | 0 | 0 | 0 | |
09/06/2008 |
1.74
|
210 | 1.78 | 1.78 | 1.74 | 0 | 0 | 0 | |
06/06/2008 |
1.78
|
230 | 1.81 | 1.81 | 1.78 | 200 | 0 | 0 | |
05/06/2008 |
1.81
|
230 | 1.84 | 1.84 | 1.81 | 0 | 0 | 0 | |
04/06/2008 |
1.84
|
1,010 | 1.88 | 1.88 | 1.84 | 0 | 0 | 0 | |
03/06/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
03/06/2008 |
1.88
|
1,420 | 1.91 | 1.91 | 1.88 | 0 | 0 | 0 | |
02/06/2008 |
1.91
|
830 | 1.94 | 1.94 | 1.91 | 0 | 0 | 0 | |
30/05/2008 |
1.94
|
20 | 1.98 | 1.98 | 1.94 | 0 | 0 | 0 | |
29/05/2008 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
28/05/2008 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
27/05/2008 |
1.98
|
0 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
26/05/2008 |
1.98
|
610 | 2.02 | 2.02 | 1.98 | 0 | 0 | 0 | |
23/05/2008 |
2.02
|
50 | 2.06 | 2.06 | 2.02 | 0 | 0 | 0 | |
22/05/2008 |
2.06
|
30 | 2.10 | 2.10 | 2.06 | 0 | 0 | 0 | |
21/05/2008 |
2.10
|
1,110 | 2.14 | 2.14 | 2.10 | 0 | 0 | 0 | |
20/05/2008 |
2.14
|
10 | 2.18 | 2.18 | 2.14 | 0 | 0 | 0 | |
19/05/2008 |
2.18
|
5,440 | 2.22 | 2.22 | 2.18 | 0 | 0 | 0 | |
16/05/2008 |
2.22
|
45,310 | 2.26 | 2.26 | 2.22 | 0 | 0 | 0 | |
15/05/2008 |
2.26
|
1,130 | 2.30 | 2.30 | 2.26 | 0 | 0 | 0 | |
14/05/2008 |
2.30
|
50 | 2.35 | 2.35 | 2.30 | 0 | 0 | 0 | |
13/05/2008 |
2.35
|
110 | 2.39 | 2.39 | 2.35 | 20 | 0 | 0 | |
12/05/2008 |
2.39
|
400 | 2.44 | 2.44 | 2.39 | 0 | 0 | 0 | |
09/05/2008 |
2.44
|
200 | 2.48 | 2.48 | 2.44 | 0 | 0 | 0 | |
08/05/2008 |
2.48
|
2,150 | 2.53 | 2.53 | 2.48 | 0 | 0 | 0 | |
07/05/2008 |
2.53
|
33,290 | 2.58 | 2.61 | 2.53 | 0 | 0 | 0 | |
06/05/2008 |
2.58
|
49,480 | 2.61 | 2.66 | 2.56 | 0 | 0 | 0 | |
05/05/2008 |
2.61
|
5,080 | 2.56 | 2.61 | 2.61 | 0 | 0 | 0 | |
29/04/2008 |
2.56
|
31,030 | 2.59 | 2.63 | 2.53 | 0 | 0 | 0 | |
28/04/2008 |
2.59
|
29,460 | 2.58 | 2.63 | 2.53 | 0 | 0 | 0 | |
25/04/2008 |
2.58
|
14,260 | 2.63 | 2.68 | 2.58 | 0 | 0 | 0 | |
24/04/2008 |
2.63
|
1,960 | 2.68 | 2.68 | 2.63 | 0 | 0 | 0 | |
23/04/2008 |
2.68
|
100 | 2.73 | 2.73 | 2.68 | 0 | 0 | 0 | |
22/04/2008 |
2.73
|
1,910 | 2.78 | 2.78 | 2.73 | 0 | 0 | 0 | |
21/04/2008 |
2.78
|
6,600 | 2.84 | 2.84 | 2.78 | 0 | 0 | 0 | |
18/04/2008 |
2.84
|
5,370 | 2.90 | 2.90 | 2.84 | 0 | 0 | 0 |