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% | 2,301,800 | -608,110 | -9.5 |
15.60
15.80
15.70
|
2 tháng
(2024-07-22) |
-0.40 | -2.48% | 5,175,900 | -1,382,604 | -21.8 |
15.50
16.15
15.70
|
3 tháng
(2024-06-21) |
-0.65 | -3.98% | 9,338,100 | -1,909,010 | -30.4 |
15.50
17.10
15.70
|
6 tháng
(2024-03-25) |
0.75 | 5.02% | 15,702,100 | -3,006,169 | -47.5 |
14.60
17.10
15.70
|
12 tháng
(2023-09-25) |
-1.73 | -9.90% | 28,199,200 | -3,236,724 | -50.9 |
13.70
18.26
15.70
|
24 tháng
(2022-09-30) |
-0.29 | -1.81% | 46,523,800 | -3,989,006 | -58.8 |
12.61
18.26
15.70
|
36 tháng
(2021-10-05) |
-1.99 | -11.27% | 100,577,200 | -9,452,544 | -178.8 |
12.61
19.52
15.70
|
60 tháng
(2019-10-16) |
-0.22 | -1.38% | 136,603,390 | -12,961,164 | -241.7 |
12.61
19.52
15.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2008 |
3.67
|
58,400 | 3.86 | 3.86 | 3.67 | 130 | 20,500 | 0 | |
10/09/2008 |
3.86
|
93,000 | 3.72 | 3.90 | 3.67 | 1,000 | 0 | 0 | |
09/09/2008 |
3.72
|
118,650 | 3.55 | 3.72 | 3.67 | 0 | 500 | 0 | |
08/09/2008 |
3.55
|
93,490 | 3.47 | 3.65 | 3.34 | 1,000 | 0 | 0 | |
05/09/2008 |
3.47
|
59,310 | 3.41 | 3.49 | 3.28 | 0 | 0 | 0 | |
04/09/2008 |
3.41
|
33,610 | 3.34 | 3.45 | 3.38 | 1,000 | 0 | 0 | |
03/09/2008 |
3.34
|
27,870 | 3.18 | 3.34 | 3.34 | 60 | 100 | 0 | |
29/08/2008 |
3.18
|
22,590 | 3.34 | 3.34 | 3.18 | 900 | 0 | 0 | |
28/08/2008 |
3.34
|
27,700 | 3.51 | 3.51 | 3.34 | 2,000 | 0 | 0 | |
27/08/2008 |
3.51
|
123,060 | 3.36 | 3.51 | 3.36 | 300 | 0 | 0 | |
26/08/2008 |
3.36
|
13,780 | 3.20 | 3.36 | 3.36 | 0 | 0 | 0 | |
25/08/2008 |
3.20
|
49,300 | 3.07 | 3.20 | 3.18 | 0 | 0 | 0 | |
22/08/2008 |
3.07
|
33,500 | 3.07 | 3.16 | 3.07 | 0 | 0 | 0 | |
21/08/2008 |
3.07
|
24,340 | 2.93 | 3.07 | 2.93 | 0 | 0 | 0 | |
20/08/2008 |
2.93
|
30,750 | 3.05 | 3.05 | 2.93 | 10,000 | 0 | 0 | |
19/08/2008 |
3.05
|
29,750 | 3.20 | 3.20 | 3.05 | 100 | 0 | 0 | |
18/08/2008 |
3.20
|
32,160 | 3.09 | 3.20 | 3.09 | 1,640 | 0 | 0 | |
15/08/2008 |
3.09
|
8,450 | 3.01 | 3.09 | 3.09 | 0 | 0 | 0 | |
14/08/2008 |
3.01
|
39,090 | 2.93 | 3.01 | 2.97 | 0 | 0 | 0 | |
13/08/2008 |
2.93
|
17,170 | 2.91 | 2.95 | 2.89 | 870 | 0 | 0 | |
12/08/2008 |
2.91
|
24,870 | 2.84 | 2.91 | 2.91 | 0 | 0 | 0 | |
11/08/2008 |
2.84
|
12,880 | 2.76 | 2.84 | 2.84 | 0 | 0 | 0 | |
08/08/2008 |
2.76
|
31,290 | 2.76 | 2.82 | 2.76 | 200 | 0 | 0 | |
07/08/2008 |
2.76
|
33,470 | 2.78 | 2.86 | 2.76 | 500 | 0 | 0 | |
06/08/2008 |
2.78
|
18,950 | 2.82 | 2.87 | 2.74 | 0 | 4,500 | 0 | |
05/08/2008 |
2.82
|
3,020 | 2.89 | 2.89 | 2.82 | 270 | 0 | 0 | |
04/08/2008 |
2.89
|
13,960 | 2.97 | 2.97 | 2.89 | 0 | 0 | 0 | |
01/08/2008 |
2.97
|
8,800 | 3.05 | 3.05 | 2.97 | 3,500 | 0 | 0 | |
31/07/2008 |
3.05
|
14,220 | 3.05 | 3.05 | 2.97 | 1,900 | 0 | 0 | |
30/07/2008 |
3.05
|
22,880 | 3.13 | 3.20 | 3.05 | 5,000 | 0 | 0 | |
29/07/2008 |
3.13
|
17,840 | 3.05 | 3.13 | 3.13 | 0 | 0 | 0 | |
28/07/2008 |
3.05
|
23,290 | 2.99 | 3.07 | 2.91 | 0 | 0 | 0 | |
25/07/2008 |
2.99
|
30,750 | 3.07 | 3.07 | 2.99 | 1,000 | 8,600 | 0 | |
24/07/2008 |
3.07
|
7,350 | 3.14 | 3.14 | 3.07 | 0 | 7,000 | 0 | |
23/07/2008 |
3.14
|
2,840 | 3.24 | 3.24 | 3.14 | 0 | 2,730 | 0 | |
22/07/2008 |
3.24
|
10 | 3.34 | 3.34 | 3.24 | 0 | 0 | 0 | |
21/07/2008 |
3.34
|
3,420 | 3.43 | 3.43 | 3.34 | 3,000 | 0 | 0 | |
18/07/2008 |
3.43
|
36,160 | 3.53 | 3.53 | 3.43 | 100 | 0 | 0 | |
17/07/2008 |
3.53
|
25,720 | 3.43 | 3.53 | 3.47 | 700 | 0 | 0 | |
16/07/2008 |
3.43
|
79,630 | 3.34 | 3.43 | 3.41 | 13,200 | 0 | 0 | |
15/07/2008 |
3.34
|
31,740 | 3.24 | 3.34 | 3.34 | 0 | 20,000 | 0 | |
14/07/2008 |
3.24
|
36,570 | 3.16 | 3.24 | 3.22 | 0 | 25,000 | 0 | |
11/07/2008 |
3.16
|
55,420 | 3.09 | 3.16 | 3.03 | 0 | 0 | 0 | |
10/07/2008 |
3.09
|
40,130 | 3.09 | 3.13 | 3.01 | 5,550 | 0 | 0 | |
09/07/2008 |
3.09
|
20,910 | 3.09 | 3.09 | 3.01 | 2,310 | 0 | 0 | |
08/07/2008 |
3.09
|
27,660 | 3.13 | 3.13 | 3.05 | 4,000 | 0 | 0 | |
07/07/2008 |
3.13
|
42,160 | 3.20 | 3.28 | 3.13 | 27,000 | 0 | 0 | |
04/07/2008 |
3.20
|
10,720 | 3.13 | 3.20 | 3.20 | 8,350 | 0 | 0 | |
03/07/2008 |
3.13
|
23,100 | 3.05 | 3.13 | 3.03 | 5,330 | 0 | 0 | |
02/07/2008 |
3.05
|
39,940 | 2.97 | 3.05 | 2.97 | 22,200 | 200 | 0 | |
01/07/2008 |
2.97
|
18,500 | 2.89 | 2.97 | 2.89 | 10 | 0 | 0 | |
30/06/2008 |
2.89
|
11,980 | 2.89 | 2.89 | 2.82 | 0 | 0 | 0 | |
27/06/2008 |
2.89
|
15,620 | 2.86 | 2.89 | 2.78 | 0 | 0 | 0 | |
26/06/2008 |
2.86
|
20,840 | 2.82 | 2.89 | 2.74 | 200 | 0 | 0 | |
25/06/2008 |
2.82
|
34,920 | 2.74 | 2.82 | 2.74 | 100 | 0 | 0 | |
24/06/2008 |
2.74
|
23,600 | 2.74 | 2.82 | 2.72 | 0 | 0 | 0 | |
23/06/2008 |
2.74
|
26,380 | 2.74 | 2.82 | 2.70 | 0 | 0 | 0 | |
20/06/2008 |
2.74
|
1,710 | 2.82 | 2.82 | 2.74 | 0 | 0 | 0 | |
19/06/2008 |
2.82
|
3,360 | 2.89 | 2.89 | 2.82 | 3,000 | 0 | 0 | |
18/06/2008 |
2.89
|
55,490 | 2.95 | 3.01 | 2.89 | 19,600 | 0 | 0 | |
17/06/2008 |
2.95
|
200 | 2.89 | 2.95 | 2.95 | 0 | 0 | 0 | |
16/06/2008 |
2.89
|
3,110 | 2.86 | 2.89 | 2.89 | 0 | 0 | 0 | |
13/06/2008 |
2.86
|
1,470 | 2.82 | 2.86 | 2.86 | 0 | 0 | 0 | |
12/06/2008 |
2.82
|
73,370 | 2.78 | 2.82 | 2.78 | 7,300 | 0 | 0 | |
11/06/2008 |
2.78
|
21,620 | 2.74 | 2.78 | 2.70 | 1,500 | 0 | 0 | |
10/06/2008 |
2.74
|
1,790 | 2.78 | 2.78 | 2.74 | 0 | 0 | 0 | |
09/06/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15) | |||||||||
09/06/2008 |
2.78
|
3,010 | 2.82 | 2.82 | 2.78 | 0 | 1,300 | 0 | |
06/06/2008 |
2.82
|
28,310 | 2.87 | 2.87 | 2.82 | 15,800 | 0 | 0 | |
05/06/2008 |
2.87
|
19,800 | 2.92 | 2.92 | 2.87 | 15,000 | 0 | 0 | |
04/06/2008 |
2.92
|
10,000 | 2.97 | 2.97 | 2.92 | 10,000 | 0 | 0 | |
03/06/2008 |
2.97
|
15,390 | 3.02 | 3.02 | 2.97 | 10,000 | 0 | 0 | |
02/06/2008 |
3.02
|
170 | 3.07 | 3.07 | 3.02 | 0 | 0 | 0 | |
30/05/2008 |
3.07
|
9,620 | 3.12 | 3.12 | 3.07 | 8,060 | 0 | 0 | |
29/05/2008 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
28/05/2008 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
27/05/2008 |
3.12
|
0 | 3.12 | 3.12 | 3.12 | 0 | 0 | 0 | |
26/05/2008 |
3.12
|
10 | 3.17 | 3.17 | 3.12 | 0 | 0 | 0 | |
23/05/2008 |
3.17
|
870 | 3.22 | 3.22 | 3.17 | 0 | 0 | 0 | |
22/05/2008 |
3.22
|
10 | 3.27 | 3.27 | 3.22 | 0 | 0 | 0 | |
21/05/2008 |
3.27
|
10 | 3.32 | 3.32 | 3.27 | 0 | 0 | 0 | |
20/05/2008 |
3.32
|
4,520 | 3.39 | 3.39 | 3.32 | 0 | 0 | 0 | |
19/05/2008 |
3.39
|
2,800 | 3.46 | 3.46 | 3.39 | 0 | 0 | 0 | |
16/05/2008 |
3.46
|
11,530 | 3.52 | 3.52 | 3.46 | 100 | 0 | 0 | |
15/05/2008 |
3.52
|
3,190 | 3.59 | 3.59 | 3.52 | 0 | 0 | 0 | |
14/05/2008 |
3.59
|
360 | 3.66 | 3.66 | 3.59 | 0 | 0 | 0 | |
13/05/2008 |
3.66
|
10 | 3.72 | 3.72 | 3.66 | 0 | 0 | 0 | |
12/05/2008 |
3.72
|
10 | 3.79 | 3.79 | 3.72 | 0 | 0 | 0 | |
09/05/2008 |
3.79
|
820 | 3.86 | 3.86 | 3.79 | 0 | 0 | 0 | |
08/05/2008 |
3.86
|
1,300 | 3.93 | 3.93 | 3.86 | 0 | 0 | 0 | |
07/05/2008 |
3.93
|
1,930 | 3.99 | 3.99 | 3.93 | 200 | 0 | 0 | |
06/05/2008 |
3.99
|
610 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 | |
05/05/2008 |
4.06
|
6,020 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 | |
29/04/2008 |
4.06
|
9,850 | 4.01 | 4.08 | 4.03 | 0 | 0 | 0 | |
28/04/2008 |
4.01
|
8,190 | 3.94 | 4.01 | 3.94 | 0 | 0 | 0 | |
25/04/2008 |
3.94
|
18,640 | 3.98 | 3.98 | 3.91 | 0 | 0 | 0 | |
24/04/2008 |
3.98
|
6,660 | 4.04 | 4.04 | 3.98 | 50 | 0 | 0 | |
23/04/2008 |
4.04
|
1,650 | 4.11 | 4.11 | 4.04 | 0 | 0 | 0 | |
22/04/2008 |
4.11
|
7,410 | 4.18 | 4.18 | 4.11 | 0 | 0 | 0 | |
21/04/2008 |
4.18
|
8,570 | 4.24 | 4.24 | 4.16 | 0 | 0 | 0 | |
18/04/2008 |
4.24
|
3,110 | 4.33 | 4.33 | 4.24 | 0 | 0 | 0 |