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) |
-0.20 | -1.55% | 88,500 | -21,300 | -0.3 |
12.60
12.95
12.70
|
2 tháng
(2024-07-22) |
1 | 8.55% | 431,800 | -25,300 | -0.3 |
11.70
13.25
12.70
|
3 tháng
(2024-06-21) |
2.25 | 21.56% | 573,700 | -47,311 | -0.5 |
10.25
13.25
12.70
|
6 tháng
(2024-03-25) |
2.89 | 29.42% | 910,200 | -64,405 | -0.7 |
9.13
13.25
12.70
|
12 tháng
(2023-09-25) |
2.45 | 23.87% | 1,456,800 | -139,805 | -1.5 |
9.13
13.25
12.70
|
24 tháng
(2022-09-30) |
-0.92 | -6.73% | 5,042,000 | -198,847 | -2.1 |
9.13
13.62
12.70
|
36 tháng
(2021-10-05) |
-5.28 | -29.35% | 11,856,500 | -523,201 | -6.2 |
9.13
18.24
12.70
|
60 tháng
(2019-10-16) |
3.08 | 31.95% | 35,265,240 | -401,911 | -0.9 |
7.44
18.24
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2008 |
6.95
|
10,360 | 7.29 | 7.29 | 6.95 | 0 | 0 | 0 | |
10/09/2008 |
7.29
|
26,370 | 7.66 | 7.66 | 7.29 | 0 | 0 | 0 | |
09/09/2008 |
7.66
|
77,530 | 8.04 | 8.04 | 7.66 | 0 | 0 | 0 | |
08/09/2008 |
8.04
|
117,190 | 8.45 | 8.45 | 8.04 | 1,100 | 0 | 0 | |
05/09/2008 |
8.45
|
223,440 | 8.07 | 8.45 | 8.26 | 13,000 | 4,110 | 0 | |
04/09/2008 |
8.07
|
83,060 | 7.70 | 8.07 | 8.07 | 0 | 42,370 | 0 | |
03/09/2008 |
7.70
|
34,740 | 7.36 | 7.70 | 7.70 | 0 | 10,000 | 0 | |
29/08/2008 |
7.36
|
343,970 | 7.02 | 7.36 | 7.36 | 13,500 | 15,350 | 0 | |
28/08/2008 |
7.02
|
538,800 | 6.72 | 7.02 | 6.42 | 11,600 | 7,000 | 0 | |
27/08/2008 |
6.72
|
9,630 | 6.42 | 6.72 | 6.72 | -1,000 | 0 | 0 | |
26/08/2008 |
6.42
|
4,500 | 6.12 | 6.42 | 6.42 | 0 | 0 | 0 | |
25/08/2008 |
6.12
|
18,900 | 5.86 | 6.12 | 6.12 | 0 | 12,000 | 0 | |
22/08/2008 |
5.86
|
22,440 | 5.60 | 5.86 | 5.86 | 0 | 1,000 | 0 | |
21/08/2008 |
5.60
|
17,420 | 5.33 | 5.60 | 5.60 | 0 | 0 | 0 | |
20/08/2008 |
5.33
|
36,730 | 5.11 | 5.33 | 5.33 | 0 | 1,000 | 0 | |
19/08/2008 |
5.11
|
17,360 | 4.88 | 5.11 | 5.11 | 0 | 1,000 | 0 | |
18/08/2008 |
4.88
|
4,980 | 4.66 | 4.88 | 4.88 | 0 | 0 | 0 | |
15/08/2008 |
4.66
|
15,080 | 4.54 | 4.66 | 4.66 | 0 | 0 | 0 | |
14/08/2008 |
4.54
|
118,770 | 4.43 | 4.54 | 4.39 | 200 | 4,600 | 0 | |
13/08/2008 |
4.43
|
100,780 | 4.43 | 4.43 | 4.32 | 0 | 0 | 0 | |
12/08/2008 |
4.43
|
213,230 | 4.39 | 4.51 | 4.32 | 0 | 0 | 0 | |
11/08/2008 |
4.39
|
71,670 | 4.28 | 4.39 | 4.36 | 0 | 0 | 0 | |
08/08/2008 |
4.28
|
117,860 | 4.39 | 4.39 | 4.28 | 4,700 | 2,300 | 0 | |
07/08/2008 |
4.39
|
64,110 | 4.28 | 4.39 | 4.39 | 0 | 0 | 0 | |
06/08/2008 |
4.28
|
21,440 | 4.17 | 4.28 | 4.28 | 0 | 0 | 0 | |
05/08/2008 |
4.17
|
143,140 | 4.06 | 4.17 | 4.06 | 0 | 0 | 0 | |
04/08/2008 |
4.06
|
114,180 | 3.94 | 4.06 | 3.98 | 0 | 100 | 0 | |
01/08/2008 |
3.94
|
185,350 | 4.06 | 4.13 | 3.94 | 2,300 | 71,290 | 0 | |
31/07/2008 |
4.06
|
18,750 | 4.17 | 4.17 | 4.06 | 0 | 12,690 | 0 | |
30/07/2008 |
4.17
|
87,630 | 4.28 | 4.28 | 4.17 | 10,100 | 27,620 | 0 | |
29/07/2008 |
4.28
|
215,250 | 4.39 | 4.39 | 4.28 | 3,000 | 44,320 | 0 | |
28/07/2008 |
4.39
|
26,680 | 4.51 | 4.51 | 4.39 | 0 | 2,300 | 0 | |
25/07/2008 |
4.51
|
14,260 | 4.62 | 4.62 | 4.51 | 200 | 0 | 0 | |
24/07/2008 |
4.62
|
17,980 | 4.73 | 4.73 | 4.62 | 500 | 10,000 | 0 | |
23/07/2008 |
4.73
|
6,820 | 4.84 | 4.84 | 4.73 | 0 | 0 | 0 | |
22/07/2008 |
4.84
|
4,700 | 4.96 | 4.96 | 4.84 | 600 | 0 | 0 | |
21/07/2008 |
4.96
|
23,120 | 5.11 | 5.11 | 4.96 | 4,910 | 0 | 0 | |
18/07/2008 |
5.11
|
66,420 | 5.26 | 5.26 | 5.11 | 11,500 | 20,660 | 0 | |
17/07/2008 |
5.26
|
203,830 | 5.41 | 5.52 | 5.26 | 0 | 156,480 | 0 | |
16/07/2008 |
5.41
|
287,840 | 5.56 | 5.56 | 5.41 | 54,050 | 255,300 | 0 | |
15/07/2008 |
5.56
|
332,700 | 5.41 | 5.56 | 5.30 | 1,400 | 314,000 | 0 | |
14/07/2008 |
5.41
|
254,560 | 5.26 | 5.41 | 5.26 | 1,500 | 237,800 | 0 | |
11/07/2008 |
5.26
|
133,020 | 5.11 | 5.26 | 4.96 | 0 | 113,000 | 0 | |
10/07/2008 |
5.11
|
86,280 | 5.11 | 5.26 | 4.99 | 20,870 | 71,110 | 0 | |
09/07/2008 |
5.11
|
37,180 | 5.22 | 5.26 | 5.11 | 300 | 13,640 | 0 | |
08/07/2008 |
5.22
|
3,220 | 5.37 | 5.37 | 5.22 | 0 | 1,800 | 0 | |
07/07/2008 |
5.37
|
50,670 | 5.52 | 5.52 | 5.37 | 0 | 14,060 | 0 | |
04/07/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) | |||||||||
04/07/2008 |
5.52
|
108,480 | 5.37 | 5.52 | 5.48 | 0 | 100,010 | 0 | |
03/07/2008 |
5.36
|
36,990 | 5.22 | 5.36 | 5.22 | 0 | 20,000 | 0 | |
02/07/2008 |
5.22
|
24,700 | 5.08 | 5.22 | 5.01 | 0 | 0 | 0 | |
01/07/2008 |
5.08
|
38,430 | 4.94 | 5.08 | 4.79 | 0 | 0 | 0 | |
30/06/2008 |
4.94
|
5,720 | 5.04 | 5.08 | 4.90 | 0 | 0 | 0 | |
27/06/2008 |
5.04
|
6,100 | 5.01 | 5.04 | 4.86 | 0 | 0 | 0 | |
26/06/2008 |
5.01
|
15,400 | 5.01 | 5.15 | 4.97 | 0 | 0 | 0 | |
25/06/2008 |
5.01
|
14,630 | 4.86 | 5.01 | 4.94 | 0 | 0 | 0 | |
24/06/2008 |
4.86
|
10,500 | 4.76 | 4.86 | 4.76 | 0 | 0 | 0 | |
23/06/2008 |
4.76
|
5,330 | 4.69 | 4.79 | 4.61 | 0 | 0 | 0 | |
20/06/2008 |
4.69
|
3,000 | 4.83 | 4.83 | 4.69 | 0 | 0 | 0 | |
19/06/2008 |
4.83
|
11,550 | 4.97 | 4.97 | 4.83 | 0 | 0 | 0 | |
18/06/2008 |
4.97
|
18,590 | 5.04 | 5.11 | 4.97 | 0 | 0 | 0 | |
17/06/2008 |
5.04
|
10 | 4.97 | 5.04 | 5.04 | 0 | 0 | 0 | |
16/06/2008 |
4.97
|
120 | 4.90 | 4.97 | 4.97 | 0 | 0 | 0 | |
13/06/2008 |
4.90
|
1,400 | 4.83 | 4.90 | 4.90 | 0 | 0 | 0 | |
12/06/2008 |
4.83
|
2,810 | 4.76 | 4.83 | 4.83 | 0 | 0 | 0 | |
11/06/2008 |
4.76
|
23,770 | 4.69 | 4.76 | 4.61 | 0 | 0 | 0 | |
10/06/2008 |
4.69
|
20 | 4.76 | 4.76 | 4.69 | 0 | 0 | 0 | |
09/06/2008 |
4.76
|
500 | 4.83 | 4.83 | 4.76 | 0 | 0 | 0 | |
06/06/2008 |
4.83
|
40 | 4.90 | 4.90 | 4.83 | 0 | 0 | 0 | |
05/06/2008 |
4.90
|
70 | 4.97 | 4.97 | 4.90 | 40 | 0 | 0 | |
04/06/2008 |
4.97
|
4,100 | 5.04 | 5.04 | 4.97 | 1,100 | 0 | 0 | |
03/06/2008 |
5.04
|
20 | 5.11 | 5.11 | 5.04 | 0 | 0 | 0 | |
02/06/2008 |
5.11
|
1,310 | 5.19 | 5.19 | 5.11 | 300 | 0 | 0 | |
30/05/2008 |
5.19
|
5,540 | 5.26 | 5.26 | 5.19 | 70 | 0 | 0 | |
29/05/2008 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
28/05/2008 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
27/05/2008 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 | |
26/05/2008 |
5.26
|
1,710 | 5.33 | 5.33 | 5.26 | 0 | 0 | 0 | |
23/05/2008 |
5.33
|
4,940 | 5.44 | 5.44 | 5.33 | 0 | 0 | 0 | |
22/05/2008 |
5.44
|
1,510 | 5.54 | 5.54 | 5.44 | 0 | 1,510 | 0 | |
21/05/2008 |
5.54
|
2,030 | 5.65 | 5.65 | 5.54 | 0 | 0 | 0 | |
20/05/2008 |
5.65
|
18,090 | 5.76 | 5.87 | 5.65 | 30 | 0 | 0 | |
19/05/2008 |
5.76
|
11,140 | 5.65 | 5.76 | 5.65 | 100 | 0 | 0 | |
16/05/2008 |
5.65
|
5,430 | 5.76 | 5.76 | 5.65 | 200 | 0 | 0 | |
15/05/2008 |
5.76
|
4,800 | 5.87 | 5.87 | 5.76 | 0 | 0 | 0 | |
14/05/2008 |
5.87
|
2,060 | 5.97 | 5.97 | 5.87 | 0 | 0 | 0 | |
13/05/2008 |
5.97
|
100 | 6.08 | 6.08 | 5.97 | 0 | 0 | 0 | |
12/05/2008 |
6.08
|
190 | 6.19 | 6.19 | 6.08 | 0 | 0 | 0 | |
09/05/2008 |
6.19
|
4,040 | 6.29 | 6.29 | 6.19 | 0 | 0 | 0 | |
08/05/2008 |
6.29
|
22,880 | 6.40 | 6.40 | 6.29 | 0 | 0 | 0 | |
07/05/2008 |
6.40
|
21,550 | 6.29 | 6.40 | 6.40 | 0 | 330 | 0 | |
06/05/2008 |
6.29
|
3,810 | 6.19 | 6.29 | 6.29 | 0 | 0 | 0 | |
05/05/2008 |
6.19
|
33,700 | 6.08 | 6.19 | 6.19 | 0 | 0 | 0 | |
29/04/2008 |
6.08
|
10,890 | 6.08 | 6.08 | 6.01 | 0 | 0 | 0 | |
28/04/2008 |
6.08
|
10,310 | 6.04 | 6.15 | 6.08 | 5,360 | 0 | 0 | |
25/04/2008 |
6.04
|
8,740 | 5.94 | 6.04 | 6.04 | 0 | 0 | 0 | |
24/04/2008 |
5.94
|
18,850 | 6.04 | 6.04 | 5.94 | 100 | 0 | 0 | |
23/04/2008 |
6.04
|
7,250 | 6.15 | 6.15 | 6.04 | 3,200 | 0 | 0 | |
22/04/2008 |
6.15
|
3,980 | 6.26 | 6.26 | 6.15 | 0 | 0 | 0 | |
21/04/2008 |
6.26
|
10,560 | 6.37 | 6.47 | 6.26 | 8,650 | 440 | 0 | |
18/04/2008 |
6.37
|
3,850 | 6.26 | 6.37 | 6.37 | 300 | 0 | 0 |