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) |
0.85 | 6.18% | 761,200 | 0 | 0 |
13.50
14.60
14.60
|
2 tháng
(2024-07-22) |
1.10 | 8.15% | 1,521,200 | -20,309 | -0.3 |
12.70
14.60
14.60
|
3 tháng
(2024-06-21) |
-1.45 | -9.03% | 4,352,500 | -42,810 | -0.6 |
12.70
16.35
14.60
|
6 tháng
(2024-03-25) |
2.45 | 20.16% | 9,722,200 | -46,819 | -0.7 |
11.70
16.35
14.60
|
12 tháng
(2023-09-25) |
1.10 | 8.15% | 12,644,200 | -73,319 | -1.0 |
11.30
16.35
14.60
|
24 tháng
(2022-09-30) |
-3.10 | -17.51% | 30,434,900 | -113,481 | -3.0 |
9.30
17.70
14.60
|
36 tháng
(2021-10-05) |
-6.75 | -31.61% | 72,334,000 | -308,949 | -11.1 |
9.30
26.10
14.60
|
60 tháng
(2019-10-16) |
9.86 | 208.14% | 126,119,110 | -2,044,009 | -43.0 |
2.34
26.10
14.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2008 |
22.21
|
98,010 | 23.36 | 23.36 | 22.21 | 6,540 | 0 | 0 | |
10/09/2008 |
23.36
|
209,010 | 22.27 | 23.36 | 21.18 | 120,440 | 18,000 | 0 | |
09/09/2008 |
22.27
|
154,310 | 23.41 | 23.41 | 22.27 | 12,180 | 11,890 | 0 | |
08/09/2008 |
23.41
|
214,720 | 23.52 | 23.52 | 22.38 | 81,750 | 1,100 | 0 | |
05/09/2008 |
23.52
|
164,810 | 23.63 | 23.95 | 23.14 | 58,040 | 2,200 | 0 | |
04/09/2008 |
23.63
|
186,800 | 22.65 | 23.74 | 22.32 | 60,520 | 5,000 | 0 | |
03/09/2008 |
22.65
|
527,720 | 21.61 | 22.65 | 21.89 | 11,800 | 5,000 | 0 | |
29/08/2008 |
21.61
|
496,850 | 20.63 | 21.61 | 19.65 | 327,370 | 5,000 | 0 | |
28/08/2008 |
20.63
|
49,820 | 21.67 | 21.67 | 20.63 | 3,530 | 1,000 | 0 | |
27/08/2008 |
21.67
|
307,530 | 21.12 | 21.67 | 20.42 | 154,450 | 200 | 0 | |
26/08/2008 |
21.12
|
315,840 | 20.69 | 21.61 | 21.12 | 22,910 | 5,000 | 0 | |
25/08/2008 |
20.69
|
136,360 | 20.25 | 20.96 | 20.47 | 16,660 | 30 | 0 | |
22/08/2008 |
20.25
|
148,770 | 21.23 | 21.23 | 20.25 | 1,620 | 0 | 0 | |
21/08/2008 |
21.23
|
173,060 | 20.31 | 21.23 | 19.87 | 32,000 | 1,300 | 0 | |
20/08/2008 |
20.31
|
234,020 | 20.42 | 20.42 | 19.87 | 3,400 | 8,500 | 0 | |
19/08/2008 |
20.42
|
298,480 | 19.49 | 20.42 | 19.38 | 360 | 6,000 | 0 | |
18/08/2008 |
19.49
|
294,330 | 20.42 | 20.42 | 19.49 | 41,960 | 47,300 | 0 | |
15/08/2008 |
20.42
|
430,530 | 19.87 | 20.42 | 20.42 | 18,550 | 28,000 | 0 | |
14/08/2008 |
19.87
|
611,390 | 19.33 | 19.87 | 19.33 | 45,530 | 0 | 0 | |
13/08/2008 |
19.33
|
146,020 | 19.33 | 19.82 | 18.95 | 3,040 | 0 | 0 | |
12/08/2008 |
19.33
|
464,440 | 18.78 | 19.33 | 19.05 | 55,850 | 0 | 0 | |
11/08/2008 |
18.78
|
325,210 | 18.24 | 18.78 | 18.67 | 29,710 | 0 | 0 | |
08/08/2008 |
18.24
|
86,380 | 17.86 | 18.24 | 17.37 | 34,850 | 600 | 0 | |
07/08/2008 |
17.86
|
115,940 | 17.86 | 17.97 | 17.42 | 64,100 | 3,000 | 0 | |
06/08/2008 |
17.86
|
182,670 | 17.48 | 17.91 | 16.99 | 47,500 | 0 | 0 | |
05/08/2008 |
17.48
|
4,160 | 17.97 | 17.97 | 17.48 | 500 | 0 | 0 | |
04/08/2008 |
17.97
|
66,630 | 18.51 | 18.51 | 17.97 | 4,500 | 0 | 0 | |
01/08/2008 |
18.51
|
342,330 | 18.35 | 18.89 | 18.35 | 74,600 | 500 | 0 | |
31/07/2008 |
18.35
|
95,970 | 17.86 | 18.35 | 17.37 | 34,500 | 400 | 0 | |
30/07/2008 |
17.86
|
143,260 | 17.86 | 18.18 | 17.37 | 28,800 | 0 | 0 | |
29/07/2008 |
17.86
|
229,000 | 17.37 | 17.86 | 17.75 | 4,400 | 3,700 | 0 | |
28/07/2008 |
17.37
|
290,290 | 16.88 | 17.37 | 16.39 | 0 | 0 | 0 | |
25/07/2008 |
16.88
|
36,890 | 17.37 | 17.37 | 16.88 | 5,830 | 0 | 0 | |
24/07/2008 |
17.37
|
246,070 | 16.88 | 17.37 | 16.39 | 185,500 | 7,000 | 0 | |
23/07/2008 |
16.88
|
7,360 | 17.37 | 17.37 | 16.88 | 0 | 0 | 0 | |
22/07/2008 |
17.37
|
230,700 | 17.86 | 17.86 | 17.37 | 219,630 | 0 | 0 | |
21/07/2008 |
17.86
|
244,550 | 18.40 | 18.40 | 17.86 | 170,000 | 0 | 0 | |
18/07/2008 |
18.40
|
608,270 | 17.97 | 18.46 | 17.48 | 451,360 | 900 | 0 | |
17/07/2008 |
17.97
|
158,640 | 17.48 | 17.97 | 17.97 | 110,470 | 400 | 0 | |
16/07/2008 |
17.48
|
258,030 | 16.99 | 17.48 | 16.50 | 201,930 | 100 | 0 | |
15/07/2008 |
16.99
|
167,880 | 16.50 | 16.99 | 16.99 | 29,440 | 0 | 0 | |
14/07/2008 |
16.50
|
203,420 | 16.06 | 16.50 | 16.06 | 2,300 | 48,700 | 0 | |
11/07/2008 |
16.06
|
216,530 | 16.55 | 16.55 | 16.06 | 4,150 | 90,500 | 0 | |
10/07/2008 |
16.55
|
20,530 | 17.04 | 17.04 | 16.55 | 1,500 | 0 | 0 | |
09/07/2008 |
17.04
|
42,820 | 17.53 | 17.53 | 17.04 | 2,700 | 0 | 0 | |
08/07/2008 |
17.53
|
4,100 | 18.02 | 18.02 | 17.53 | 500 | 0 | 0 | |
07/07/2008 |
18.02
|
81,400 | 18.56 | 19.05 | 18.02 | 7,090 | 0 | 0 | |
04/07/2008 |
18.56
|
357,330 | 18.07 | 18.56 | 18.51 | 137,950 | 200 | 0 | |
03/07/2008 |
18.07
|
47,400 | 18.07 | 18.07 | 17.75 | 10,600 | 0 | 0 | |
02/07/2008 |
18.07
|
39,850 | 18.07 | 18.51 | 18.07 | 3,900 | 2,000 | 0 | |
01/07/2008 |
18.07
|
77,100 | 17.58 | 18.07 | 17.58 | 4,000 | 180 | 0 | |
30/06/2008 |
17.58
|
74,620 | 17.15 | 17.58 | 16.82 | 1,000 | 18,630 | 0 | |
27/06/2008 |
17.15
|
62,050 | 16.66 | 17.15 | 16.17 | 200 | 0 | 0 | |
26/06/2008 |
16.66
|
12,130 | 17.15 | 17.58 | 16.66 | 4,600 | 410 | 0 | |
25/06/2008 |
17.15
|
22,140 | 16.66 | 17.15 | 16.17 | 1,450 | 0 | 0 | |
24/06/2008 |
16.66
|
51,080 | 16.22 | 16.66 | 15.79 | 10,200 | 1,000 | 0 | |
23/06/2008 |
16.22
|
15,070 | 16.71 | 16.71 | 16.22 | 11,510 | 0 | 0 | |
20/06/2008 |
16.71
|
6,600 | 17.20 | 17.20 | 16.71 | 6,500 | 4,930 | 0 | |
19/06/2008 |
17.20
|
2,000 | 17.69 | 17.69 | 17.20 | 1,500 | 0 | 0 | |
18/06/2008 |
17.69
|
18,500 | 18.02 | 18.02 | 17.69 | 9,400 | 0 | 0 | |
17/06/2008 |
18.02
|
72,930 | 17.69 | 18.02 | 18.02 | 9,700 | 0 | 0 | |
16/06/2008 |
17.69
|
55,480 | 17.37 | 17.69 | 17.42 | 13,700 | 0 | 0 | |
13/06/2008 |
17.37
|
49,910 | 17.37 | 17.37 | 17.04 | 20,890 | 0 | 0 | |
12/06/2008 |
17.37
|
28,440 | 17.69 | 17.69 | 17.37 | 2,200 | 0 | 0 | |
11/06/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) | |||||||||
11/06/2008 |
17.69
|
5,890 | 18.01 | 18.01 | 17.69 | 4,700 | 0 | 0 | |
10/06/2008 |
18.01
|
130,910 | 17.88 | 18.22 | 17.71 | 106,400 | 200 | 0 | |
09/06/2008 |
17.88
|
106,250 | 17.55 | 17.88 | 17.50 | 95,740 | 800 | 0 | |
06/06/2008 |
17.55
|
108,760 | 17.21 | 17.55 | 16.88 | 101,950 | 0 | 0 | |
05/06/2008 |
17.21
|
57,690 | 16.88 | 17.21 | 17.21 | 47,680 | 0 | 0 | |
04/06/2008 |
16.88
|
135,530 | 16.58 | 16.88 | 16.29 | 41,470 | 37,080 | 0 | |
03/06/2008 |
16.58
|
51,340 | 16.29 | 16.58 | 16.50 | 19,000 | 32,810 | 0 | |
02/06/2008 |
16.29
|
111,670 | 16.00 | 16.29 | 15.79 | 69,100 | 65,110 | 0 | |
30/05/2008 |
16.00
|
234,670 | 15.70 | 16.00 | 15.41 | 89,730 | 2,000 | 0 | |
29/05/2008 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
28/05/2008 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
27/05/2008 |
15.70
|
0 | 15.70 | 15.70 | 15.70 | 0 | 0 | 0 | |
26/05/2008 |
15.70
|
166,550 | 15.70 | 15.70 | 15.41 | 40,000 | 22,000 | 0 | |
23/05/2008 |
15.70
|
55,400 | 15.41 | 15.70 | 15.12 | 35,400 | 2,000 | 0 | |
22/05/2008 |
15.41
|
10 | 15.70 | 15.70 | 15.41 | 0 | 0 | 0 | |
21/05/2008 |
15.70
|
10,080 | 16.00 | 16.00 | 15.70 | 300 | 0 | 0 | |
20/05/2008 |
16.00
|
8,800 | 16.29 | 16.29 | 16.00 | 300 | 0 | 0 | |
19/05/2008 |
16.29
|
30 | 16.58 | 16.58 | 16.29 | 0 | 0 | 0 | |
16/05/2008 |
16.58
|
11,850 | 16.92 | 16.92 | 16.58 | 0 | 0 | 0 | |
15/05/2008 |
16.92
|
110 | 17.25 | 17.25 | 16.92 | 0 | 0 | 0 | |
14/05/2008 |
17.25
|
120 | 17.59 | 17.59 | 17.25 | 100 | 0 | 0 | |
13/05/2008 |
17.59
|
10 | 17.59 | 17.59 | 17.59 | 0 | 0 | 0 | |
12/05/2008 |
17.59
|
20 | 17.92 | 17.92 | 17.59 | 0 | 0 | 0 | |
09/05/2008 |
17.92
|
10 | 18.26 | 18.26 | 17.92 | 0 | 0 | 0 | |
08/05/2008 |
18.26
|
5,000 | 18.30 | 18.30 | 18.26 | 1,900 | 0 | 0 | |
07/05/2008 |
18.30
|
20 | 18.64 | 18.64 | 18.30 | 0 | 0 | 0 | |
06/05/2008 |
18.64
|
520 | 19.01 | 19.01 | 18.64 | 0 | 0 | 0 | |
05/05/2008 |
19.01
|
770 | 19.39 | 19.39 | 19.01 | 600 | 0 | 0 | |
29/04/2008 |
19.39
|
1,120 | 19.77 | 19.77 | 19.39 | 0 | 0 | 0 | |
28/04/2008 |
19.77
|
1,890 | 20.14 | 20.14 | 19.77 | 300 | 0 | 0 | |
25/04/2008 |
20.14
|
640 | 20.52 | 20.52 | 20.14 | 400 | 0 | 0 | |
24/04/2008 |
20.52
|
320 | 20.94 | 20.94 | 20.52 | 0 | 0 | 0 | |
23/04/2008 |
20.94
|
9,800 | 21.36 | 21.36 | 20.94 | 9,800 | 0 | 0 | |
22/04/2008 |
21.36
|
200 | 21.78 | 21.78 | 21.36 | 0 | 0 | 0 | |
21/04/2008 |
21.78
|
1,800 | 22.20 | 22.20 | 21.78 | 580 | 0 | 0 | |
18/04/2008 |
22.20
|
320 | 22.61 | 22.61 | 22.20 | 100 | 0 | 0 |