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) |
-0.90 | -23.94% | 22,918,800 | -1,009,415 | -3.7 |
2.86
3.98
2.86
|
2 tháng
(2024-07-22) |
-1.06 | -27.04% | 43,449,000 | -1,091,717 | -4.0 |
2.86
3.98
2.86
|
3 tháng
(2024-06-21) |
-2.39 | -45.52% | 115,633,600 | -114,826 | -0.1 |
2.86
5.61
2.86
|
6 tháng
(2024-03-25) |
-3.17 | -52.57% | 257,999,700 | -393,606 | -2.5 |
2.86
6.14
2.86
|
12 tháng
(2023-09-25) |
-3.02 | -51.36% | 912,897,900 | -2,519,954 | -12.8 |
2.86
7.45
2.86
|
24 tháng
(2022-09-30) |
-2.34 | -45% | 1,820,520,600 | -8,019,758 | -40.1 |
2.59
7.45
2.86
|
36 tháng
(2021-10-05) |
-4.63 | -61.82% | 4,907,835,900 | -7,032,362 | 4.7 |
2.59
18.55
2.86
|
60 tháng
(2019-10-16) |
-0.26 | -8.33% | 10,048,025,040 | -20,425,812 | -54.7 |
1.83
18.55
2.86
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/04/2008 |
17.86
|
109,400 | 18.12 | 18.12 | 17.86 | 18,860 | 59,410 | 0 | |
16/04/2008 |
18.12
|
36,990 | 18.37 | 18.37 | 18.12 | 34,490 | 4,000 | 0 | |
11/04/2008 |
18.37
|
44,790 | 18.62 | 18.62 | 18.37 | 41,700 | 21,650 | 0 | |
10/04/2008 |
18.62
|
45,190 | 19.00 | 19.00 | 18.62 | 37,590 | 5,290 | 0 | |
09/04/2008 |
19.00
|
155,390 | 19.13 | 19.26 | 18.88 | 119,410 | 83,110 | 0 | |
08/04/2008 |
19.13
|
229,850 | 18.88 | 19.13 | 18.62 | 166,350 | 112,650 | 0 | |
07/04/2008 |
18.88
|
12,890 | 18.62 | 18.88 | 18.88 | 1,150 | 10,000 | 0 | |
04/04/2008 |
18.62
|
60 | 18.50 | 18.62 | 18.50 | 0 | 0 | 0 | |
03/04/2008 |
18.50
|
36,790 | 18.37 | 18.50 | 18.50 | 17,790 | 15,990 | 0 | |
02/04/2008 |
18.37
|
1,030 | 18.24 | 18.37 | 18.37 | 0 | 0 | 0 | |
01/04/2008 |
18.24
|
700 | 18.12 | 18.24 | 18.24 | 0 | 0 | 0 | |
31/03/2008 |
18.12
|
35,090 | 17.99 | 18.12 | 18.12 | 28,140 | 26,880 | 0 | |
28/03/2008 |
17.99
|
62,690 | 17.86 | 17.99 | 17.99 | 32,630 | 10,000 | 0 | |
27/03/2008 |
17.86
|
112,130 | 17.74 | 17.86 | 17.86 | 53,680 | 105,810 | 0 | |
26/03/2008 |
17.74
|
100,750 | 18.24 | 18.24 | 17.36 | 19,110 | 62,990 | 0 | |
25/03/2008 |
18.24
|
15,480 | 19.13 | 19.13 | 18.24 | 14,720 | 4,530 | 0 | |
24/03/2008 |
19.13
|
56,060 | 20.02 | 20.02 | 19.13 | 53,740 | 46,260 | 0 | |
21/03/2008 |
20.02
|
58,190 | 20.65 | 20.65 | 19.64 | 49,400 | 0 | 0 | |
20/03/2008 |
20.65
|
87,910 | 20.65 | 20.65 | 19.64 | 79,060 | 18,040 | 0 | |
19/03/2008 |
20.65
|
43,440 | 21.66 | 21.66 | 20.65 | 0 | 11,330 | 0 | |
18/03/2008 |
21.66
|
17,830 | 22.68 | 22.68 | 21.66 | 11,910 | 3,000 | 0 | |
17/03/2008 |
22.68
|
37,770 | 23.82 | 23.82 | 22.68 | 22,450 | 4,210 | 0 | |
14/03/2008 |
23.82
|
11,380 | 24.32 | 24.32 | 23.82 | 5,670 | 0 | 0 | |
13/03/2008 |
24.32
|
36,410 | 24.07 | 24.83 | 24.07 | 19,890 | 14,020 | 0 | |
12/03/2008 |
24.07
|
70,810 | 24.83 | 24.83 | 23.94 | 1,600 | 60,650 | 0 | |
11/03/2008 |
24.83
|
36,280 | 26.10 | 26.10 | 24.83 | 12,060 | 12,010 | 0 | |
10/03/2008 |
26.10
|
185,070 | 25.08 | 26.10 | 25.59 | 82,140 | 125,000 | 0 | |
07/03/2008 |
25.08
|
137,980 | 23.94 | 25.08 | 24.96 | 2,060 | 124,440 | 0 | |
06/03/2008 |
23.94
|
204,430 | 22.80 | 23.94 | 23.94 | 166,010 | 200,000 | 0 | |
05/03/2008 |
22.80
|
7,340 | 23.94 | 23.94 | 22.80 | 480 | 0 | 0 | |
04/03/2008 |
23.94
|
143,330 | 22.80 | 23.94 | 21.66 | 136,320 | 440 | 0 | |
03/03/2008 |
22.80
|
17,510 | 23.94 | 23.94 | 22.80 | 9,330 | 110 | 0 | |
29/02/2008 |
23.94
|
78,570 | 22.80 | 23.94 | 23.06 | 76,570 | 3,000 | 0 | |
28/02/2008 |
22.80
|
22,080 | 23.82 | 23.82 | 22.80 | 2,430 | 2,200 | 0 | |
27/02/2008 |
23.82
|
29,450 | 24.58 | 24.83 | 23.69 | 1,000 | 1,900 | 0 | |
26/02/2008 |
24.58
|
32,440 | 25.84 | 25.84 | 24.58 | 1,760 | 1,220 | 0 | |
25/02/2008 |
25.84
|
37,580 | 25.34 | 26.35 | 25.34 | 11,190 | 20,920 | 0 | |
22/02/2008 |
25.34
|
112,870 | 26.60 | 26.60 | 25.34 | 72,360 | 69,820 | 0 | |
21/02/2008 |
26.60
|
24,490 | 27.87 | 27.87 | 26.60 | 8,860 | 0 | 0 | |
20/02/2008 |
27.87
|
34,160 | 29.14 | 29.39 | 27.87 | 10,970 | 10,470 | 0 | |
19/02/2008 |
29.14
|
11,130 | 29.14 | 29.14 | 28.63 | 400 | 4,000 | 0 | |
18/02/2008 |
29.14
|
29,560 | 30.40 | 30.40 | 28.88 | 510 | 980 | 0 | |
15/02/2008 |
30.40
|
5,670 | 30.40 | 30.40 | 30.15 | 1,180 | 3,610 | 0 | |
14/02/2008 |
30.40
|
64,990 | 30.40 | 30.91 | 30.15 | 11,720 | 44,550 | 0 | |
13/02/2008 |
30.40
|
38,090 | 31.42 | 31.42 | 30.40 | 6,120 | 7,620 | 0 | |
12/02/2008 |
31.42
|
21,170 | 31.42 | 31.92 | 30.66 | 16,670 | 1,690 | 0 | |
01/02/2008 |
31.42
|
93,630 | 30.40 | 31.67 | 30.91 | 70,440 | 34,620 | 0 | |
31/01/2008 |
30.40
|
75,100 | 30.40 | 30.40 | 29.14 | 31,290 | 31,760 | 0 | |
30/01/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
30/01/2008 |
30.40
|
107,720 | 29.08 | 30.40 | 30.15 | 42,330 | 1,070 | 0 | |
29/01/2008 |
29.08
|
67,360 | 29.08 | 29.30 | 28.86 | 49,910 | 5,420 | 0 | |
28/01/2008 |
29.08
|
56,940 | 28.20 | 29.08 | 27.76 | 51,620 | 7,450 | 0 | |
25/01/2008 |
28.20
|
40,750 | 26.88 | 28.20 | 26.66 | 38,250 | 230 | 0 | |
24/01/2008 |
26.88
|
62,140 | 26.88 | 27.54 | 26.88 | 0 | 0 | 0 | |
23/01/2008 |
26.88
|
63,580 | 28.20 | 28.20 | 26.88 | 17,700 | 40,550 | 0 | |
22/01/2008 |
28.20
|
82,990 | 29.52 | 29.52 | 28.20 | 500 | 71,300 | 0 | |
21/01/2008 |
29.52
|
64,570 | 29.08 | 29.52 | 28.64 | 32,000 | 0 | 0 | |
18/01/2008 |
29.08
|
103,380 | 29.52 | 29.52 | 28.64 | 6,000 | 1,540 | 0 | |
17/01/2008 |
29.52
|
73,200 | 29.52 | 29.52 | 28.64 | 0 | 0 | 0 | |
16/01/2008 |
29.52
|
120,160 | 28.20 | 29.52 | 28.20 | 15,020 | 32,050 | 0 | |
15/01/2008 |
28.20
|
83,660 | 28.20 | 28.20 | 26.88 | 25,000 | 20,120 | 0 | |
14/01/2008 |
28.20
|
70,750 | 28.20 | 28.20 | 27.54 | 13,880 | 0 | 0 | |
11/01/2008 |
28.20
|
48,620 | 27.54 | 28.20 | 27.32 | 43,910 | 1,150 | 0 | |
10/01/2008 |
27.54
|
53,130 | 27.54 | 27.54 | 27.32 | 22,790 | 0 | 0 | |
09/01/2008 |
27.54
|
19,980 | 27.98 | 27.98 | 27.54 | 19,000 | 850 | 0 | |
08/01/2008 |
27.98
|
63,890 | 27.32 | 27.98 | 27.32 | 59,590 | 2,400 | 0 | |
07/01/2008 |
27.32
|
33,500 | 27.32 | 27.54 | 27.10 | 24,040 | 1,000 | 0 | |
04/01/2008 |
27.32
|
149,160 | 27.10 | 27.54 | 27.10 | 40,910 | 0 | 0 | |
03/01/2008 |
27.10
|
19,770 | 26.88 | 27.32 | 26.88 | 9,940 | 10,310 | 0 | |
02/01/2008 |
26.88
|
19,390 | 27.76 | 27.98 | 26.88 | 15,330 | 2,080 | 0 | |
28/12/2007 |
27.76
|
58,270 | 27.54 | 27.76 | 27.32 | 19,800 | 0 | 0 | |
27/12/2007 |
27.54
|
13,160 | 27.54 | 27.76 | 27.54 | 4,540 | 0 | 0 | |
26/12/2007 |
27.54
|
35,500 | 27.10 | 27.98 | 27.54 | 30,400 | 0 | 0 | |
25/12/2007 |
27.10
|
38,970 | 27.32 | 27.76 | 27.10 | 30,090 | 0 | 0 | |
24/12/2007 |
27.32
|
37,800 | 27.98 | 27.98 | 27.32 | 0 | 34,660 | 0 | |
21/12/2007 |
27.98
|
22,520 | 27.54 | 27.98 | 27.54 | 21,970 | 0 | 0 | |
20/12/2007 |
27.54
|
28,470 | 27.98 | 27.98 | 27.54 | 18,130 | 770 | 0 | |
19/12/2007 |
27.98
|
59,430 | 27.98 | 27.98 | 27.76 | 22,110 | 330 | 0 | |
18/12/2007 |
27.98
|
52,630 | 27.76 | 28.42 | 27.76 | 50,950 | 0 | 0 | |
17/12/2007 |
27.76
|
83,610 | 27.54 | 27.98 | 26.44 | 46,020 | 14,650 | 0 | |
14/12/2007 |
27.54
|
48,350 | 27.98 | 27.98 | 27.32 | 5,590 | 26,150 | 0 | |
13/12/2007 |
27.98
|
93,930 | 28.20 | 28.20 | 27.54 | 8,300 | 41,850 | 0 | |
12/12/2007 |
28.20
|
56,110 | 27.76 | 28.42 | 28.20 | 15,100 | 17,110 | 0 | |
11/12/2007 |
27.76
|
9,860 | 28.42 | 28.42 | 27.76 | 0 | 520 | 0 | |
10/12/2007 |
28.42
|
27,040 | 28.64 | 28.64 | 28.20 | 7,860 | 3,040 | 0 | |
07/12/2007 |
28.64
|
21,800 | 28.64 | 28.64 | 28.42 | 200 | 8,000 | 0 | |
06/12/2007 |
28.64
|
25,080 | 28.64 | 28.64 | 28.42 | 9,290 | 10,320 | 0 | |
05/12/2007 |
28.64
|
15,630 | 28.64 | 28.64 | 28.42 | 0 | 380 | 0 | |
04/12/2007 |
28.64
|
23,170 | 28.64 | 28.64 | 28.42 | 1,000 | 8,660 | 0 | |
03/12/2007 |
28.64
|
76,490 | 28.64 | 28.64 | 28.42 | 2,140 | 66,850 | 0 | |
30/11/2007 |
28.64
|
32,370 | 29.30 | 29.30 | 28.64 | 80 | 31,090 | 0 | |
29/11/2007 |
29.30
|
36,110 | 29.30 | 29.30 | 29.08 | 1,190 | 0 | 0 | |
28/11/2007 |
29.30
|
29,500 | 29.52 | 29.52 | 29.08 | 21,750 | 0 | 0 | |
27/11/2007 |
29.52
|
146,770 | 29.74 | 29.74 | 29.30 | 340 | 1,000 | 0 | |
26/11/2007 |
29.74
|
309,630 | 28.42 | 29.74 | 28.64 | 58,000 | 29,460 | 0 | |
23/11/2007 |
28.42
|
93,420 | 29.08 | 29.08 | 28.42 | 12,020 | 76,790 | 0 | |
22/11/2007 |
29.08
|
48,660 | 28.64 | 29.08 | 28.64 | 12,680 | 13,950 | 0 | |
21/11/2007 |
28.64
|
57,290 | 29.52 | 29.52 | 28.42 | 2,200 | 12,720 | 0 | |
20/11/2007 |
29.52
|
29,690 | 29.74 | 29.74 | 29.08 | 0 | 11,800 | 0 | |
19/11/2007 |
29.74
|
56,090 | 29.74 | 29.74 | 28.86 | 36,280 | 1,900 | 0 | |
16/11/2007 |
29.74
|
50,030 | 29.74 | 29.74 | 29.30 | 46,800 | 850 | 0 |