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) |
0.60 | 3.38% | 29,100 | 2,700 | 0.0 |
17.55
18.35
18.35
|
2 tháng
(2024-07-22) |
0.20 | 1.10% | 76,400 | 300 | 0.0 |
17.35
18.40
18.35
|
3 tháng
(2024-06-21) |
1.35 | 7.94% | 148,700 | 300 | 0.0 |
16.70
18.40
18.35
|
6 tháng
(2024-03-25) |
3.55 | 23.99% | 357,600 | -29,195 | -0.5 |
14.62
18.40
18.35
|
12 tháng
(2023-09-25) |
4.85 | 35.89% | 679,100 | -27,795 | -0.5 |
12.77
18.40
18.35
|
24 tháng
(2022-09-30) |
3.94 | 27.31% | 1,087,200 | -2,235 | 0.8 |
11.33
18.40
18.35
|
36 tháng
(2021-10-05) |
6.23 | 51.38% | 1,841,700 | -5,765 | 0.6 |
11.33
24.79
18.35
|
60 tháng
(2019-10-16) |
13.33 | 265.47% | 2,896,450 | -265,355 | -4.0 |
5.02
24.79
18.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/04/2008 |
7.26
|
93,230 | 7.12 | 7.26 | 6.98 | 10 | 760 | 0 | |
16/04/2008 |
7.12
|
310 | 7.26 | 7.26 | 7.12 | 10 | 0 | 0 | |
11/04/2008 |
7.26
|
4,010 | 7.41 | 7.41 | 7.26 | 2,730 | 0 | 0 | |
10/04/2008 |
7.41
|
2,070 | 7.55 | 7.55 | 7.41 | 20 | 0 | 0 | |
09/04/2008 |
7.55
|
10,380 | 7.69 | 7.69 | 7.55 | 1,020 | 0 | 0 | |
08/04/2008 |
7.69
|
74,620 | 7.83 | 7.97 | 7.69 | 7,320 | 2,000 | 0 | |
07/04/2008 |
7.83
|
3,410 | 7.69 | 7.83 | 7.83 | 0 | 0 | 0 | |
04/04/2008 |
7.69
|
4,570 | 7.62 | 7.69 | 7.69 | 0 | 0 | 0 | |
03/04/2008 |
7.62
|
1,040 | 7.55 | 7.62 | 7.62 | 0 | 0 | 0 | |
02/04/2008 |
7.55
|
980 | 7.48 | 7.55 | 7.55 | 0 | 0 | 0 | |
01/04/2008 |
7.48
|
10 | 7.41 | 7.48 | 7.48 | 0 | 0 | 0 | |
31/03/2008 |
7.41
|
7,310 | 7.34 | 7.41 | 7.41 | 0 | 0 | 0 | |
28/03/2008 |
7.34
|
17,470 | 7.26 | 7.34 | 7.34 | 3,000 | 0 | 0 | |
27/03/2008 |
7.26
|
133,510 | 7.19 | 7.26 | 7.26 | 0 | 35,950 | 0 | |
26/03/2008 |
7.19
|
35,260 | 7.57 | 7.57 | 7.19 | 10 | 0 | 0 | |
25/03/2008 |
7.57
|
140 | 7.94 | 7.94 | 7.57 | 0 | 0 | 0 | |
24/03/2008 |
7.94
|
3,860 | 8.34 | 8.34 | 7.94 | 0 | 0 | 0 | |
21/03/2008 |
8.34
|
11,220 | 8.76 | 8.76 | 8.34 | 0 | 0 | 0 | |
20/03/2008 |
8.76
|
34,240 | 9.21 | 9.21 | 8.76 | 0 | 0 | 0 | |
19/03/2008 |
9.21
|
41,290 | 9.68 | 9.68 | 9.21 | 0 | 3,000 | 0 | |
18/03/2008 |
9.68
|
6,720 | 10.17 | 10.17 | 9.68 | 0 | 350 | 0 | |
17/03/2008 |
10.17
|
11,770 | 10.69 | 10.69 | 10.17 | 0 | 0 | 0 | |
14/03/2008 |
10.69
|
25,160 | 11.25 | 11.25 | 10.69 | 400 | 0 | 0 | |
13/03/2008 |
11.25
|
15,330 | 11.25 | 11.60 | 11.06 | 2,000 | 1,270 | 0 | |
12/03/2008 |
11.25
|
27,440 | 11.13 | 11.48 | 10.66 | 0 | 880 | 0 | |
11/03/2008 |
11.13
|
47,370 | 11.13 | 11.41 | 11.01 | 3,200 | 0 | 0 | |
10/03/2008 |
11.13
|
94,060 | 11.65 | 12.19 | 11.13 | 11,100 | 0 | 0 | |
07/03/2008 |
11.65
|
1,920 | 11.11 | 11.65 | 11.65 | 0 | 0 | 0 | |
06/03/2008 |
11.11
|
38,890 | 10.59 | 11.11 | 11.11 | 1,000 | 0 | 0 | |
05/03/2008 |
10.59
|
2,590 | 11.13 | 11.13 | 10.59 | 0 | 0 | 0 | |
04/03/2008 |
11.13
|
11,860 | 11.69 | 11.69 | 11.13 | 10,200 | 0 | 0 | |
03/03/2008 |
11.69
|
22,810 | 12.30 | 12.30 | 11.69 | 10,800 | 1,000 | 0 | |
29/02/2008 |
12.30
|
72,230 | 12.89 | 12.89 | 12.30 | 0 | 5,960 | 0 | |
28/02/2008 |
12.89
|
36,480 | 13.36 | 13.36 | 12.89 | 1,000 | 9,560 | 0 | |
27/02/2008 |
13.36
|
49,980 | 13.01 | 13.59 | 12.89 | 800 | 0 | 0 | |
26/02/2008 |
13.01
|
65,120 | 13.36 | 13.83 | 12.77 | 0 | 0 | 0 | |
25/02/2008 |
13.36
|
11,210 | 12.77 | 13.36 | 13.36 | 0 | 0 | 0 | |
22/02/2008 |
12.77
|
62,530 | 13.36 | 13.36 | 12.77 | 100 | 0 | 0 | |
21/02/2008 |
13.36
|
14,200 | 14.06 | 14.06 | 13.36 | 0 | 0 | 0 | |
20/02/2008 |
14.06
|
20,120 | 14.76 | 15.23 | 14.06 | 2,000 | 0 | 0 | |
19/02/2008 |
14.76
|
28,130 | 14.18 | 14.88 | 14.18 | 0 | 0 | 0 | |
18/02/2008 |
14.18
|
41,680 | 14.88 | 14.88 | 14.18 | 200 | 0 | 0 | |
15/02/2008 |
14.88
|
36,580 | 15.35 | 15.35 | 14.76 | 200 | 0 | 0 | |
14/02/2008 |
15.35
|
42,390 | 15.58 | 15.94 | 15.35 | 0 | 0 | 0 | |
13/02/2008 |
15.58
|
34,490 | 16.40 | 16.40 | 15.58 | 100 | 0 | 0 | |
12/02/2008 |
16.40
|
78,800 | 15.70 | 16.40 | 15.70 | 1,200 | 0 | 0 | |
01/02/2008 |
15.70
|
15,650 | 15.00 | 15.70 | 15.70 | 0 | 0 | 0 | |
31/01/2008 |
15.00
|
94,460 | 14.30 | 15.00 | 14.53 | 0 | 0 | 0 | |
30/01/2008 |
14.30
|
1,460 | 13.71 | 14.30 | 14.30 | 0 | 0 | 0 | |
29/01/2008 |
13.71
|
45,540 | 13.12 | 13.71 | 13.12 | 100 | 2,000 | 0 | |
28/01/2008 |
13.12
|
17,610 | 13.12 | 13.24 | 12.89 | 300 | 3,000 | 0 | |
25/01/2008 |
13.12
|
7,350 | 13.12 | 13.59 | 12.89 | 100 | 0 | 0 | |
24/01/2008 |
13.12
|
11,980 | 13.48 | 13.83 | 13.12 | 0 | 0 | 0 | |
23/01/2008 |
13.48
|
28,670 | 14.18 | 14.18 | 13.48 | 0 | 0 | 0 | |
22/01/2008 |
14.18
|
10,460 | 14.41 | 14.41 | 13.71 | 50 | 2,000 | 0 | |
21/01/2008 |
14.41
|
9,600 | 14.76 | 14.76 | 14.06 | 500 | 0 | 0 | |
18/01/2008 |
14.76
|
16,950 | 14.41 | 14.76 | 13.94 | 0 | 2,000 | 0 | |
17/01/2008 |
14.41
|
23,200 | 15.12 | 15.12 | 14.41 | 0 | 0 | 0 | |
16/01/2008 |
15.12
|
29,660 | 14.41 | 15.12 | 14.41 | 0 | 0 | 0 | |
15/01/2008 |
14.41
|
7,700 | 15.12 | 15.12 | 14.41 | 0 | 0 | 0 | |
14/01/2008 |
15.12
|
7,610 | 15.82 | 15.82 | 15.12 | 710 | 0 | 0 | |
11/01/2008 |
15.82
|
37,550 | 16.17 | 16.17 | 15.82 | 0 | 10,930 | 0 | |
10/01/2008 |
16.17
|
7,500 | 16.99 | 16.99 | 16.17 | 600 | 0 | 0 | |
09/01/2008 |
16.99
|
10,430 | 17.81 | 17.81 | 16.99 | 2,000 | 1,680 | 0 | |
08/01/2008 |
17.81
|
30,970 | 18.16 | 18.16 | 17.46 | 0 | 0 | 0 | |
07/01/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/6 (Volume + 60%, Ratio=0.60) | |||||||||
07/01/2008 |
18.16
|
38,940 | 19.19 | 19.19 | 18.16 | 200 | 0 | 0 | |
04/01/2008 |
19.19
|
37,000 | 19.19 | 19.63 | 19.19 | 2,350 | 500 | 0 | |
03/01/2008 |
19.19
|
37,000 | 19.77 | 19.77 | 19.19 | 1,300 | 2,680 | 0 | |
02/01/2008 |
19.77
|
18,680 | 20.21 | 20.21 | 19.77 | 5,100 | 1,000 | 0 | |
28/12/2007 |
20.21
|
25,950 | 20.36 | 20.36 | 20.21 | 7,400 | 1,700 | 0 | |
27/12/2007 |
20.36
|
14,750 | 20.36 | 20.51 | 20.21 | 300 | 0 | 0 | |
26/12/2007 |
20.36
|
13,970 | 20.36 | 20.36 | 20.07 | 520 | 0 | 0 | |
25/12/2007 |
20.36
|
20,440 | 20.65 | 20.65 | 20.36 | 0 | 0 | 0 | |
24/12/2007 |
20.65
|
56,140 | 20.07 | 20.65 | 20.36 | 700 | 3,900 | 0 | |
21/12/2007 |
20.07
|
11,050 | 19.92 | 20.07 | 19.92 | 1,100 | 0 | 0 | |
20/12/2007 |
19.92
|
9,630 | 20.36 | 20.36 | 19.77 | 1,800 | 200 | 0 | |
19/12/2007 |
20.36
|
15,600 | 19.63 | 20.36 | 19.77 | 600 | 0 | 0 | |
18/12/2007 |
19.63
|
17,050 | 19.04 | 19.63 | 19.04 | 1,920 | 0 | 0 | |
17/12/2007 |
19.04
|
14,200 | 19.63 | 19.63 | 19.04 | 600 | 0 | 0 | |
14/12/2007 |
19.63
|
18,770 | 19.92 | 20.07 | 19.63 | 0 | 0 | 0 | |
13/12/2007 |
19.92
|
10,550 | 20.21 | 20.51 | 19.92 | 0 | 0 | 0 | |
12/12/2007 |
20.21
|
15,310 | 19.92 | 20.36 | 19.92 | 0 | 0 | 0 | |
11/12/2007 |
19.92
|
35,550 | 20.36 | 20.51 | 19.92 | 0 | 0 | 0 | |
10/12/2007 |
20.36
|
18,660 | 20.65 | 20.65 | 20.21 | 200 | 1,310 | 0 | |
07/12/2007 |
20.65
|
51,370 | 20.07 | 20.65 | 20.51 | 0 | 0 | 0 | |
06/12/2007 |
20.07
|
23,840 | 20.21 | 20.21 | 19.92 | 1,000 | 0 | 0 | |
05/12/2007 |
20.21
|
22,600 | 20.36 | 20.36 | 19.92 | 2,000 | 2,000 | 0 | |
04/12/2007 |
20.36
|
28,700 | 20.21 | 20.51 | 20.21 | 0 | 1,500 | 0 | |
03/12/2007 |
20.21
|
23,860 | 20.51 | 20.51 | 20.21 | 0 | 0 | 0 | |
30/11/2007 |
20.51
|
18,150 | 20.36 | 20.51 | 20.21 | 8,300 | 0 | 0 | |
29/11/2007 |
20.36
|
15,490 | 20.51 | 20.51 | 20.36 | 1,000 | 0 | 0 | |
28/11/2007 |
20.51
|
13,270 | 20.21 | 20.51 | 20.21 | 1,800 | 0 | 0 | |
27/11/2007 |
20.21
|
22,610 | 20.51 | 20.65 | 20.21 | 1,600 | 100 | 0 | |
26/11/2007 |
20.51
|
38,890 | 20.36 | 20.51 | 20.21 | 6,500 | 3,000 | 0 | |
23/11/2007 |
20.36
|
20,100 | 20.65 | 20.65 | 20.21 | 0 | 0 | 0 | |
22/11/2007 |
20.65
|
27,350 | 20.65 | 20.80 | 20.51 | 0 | 0 | 0 | |
21/11/2007 |
20.65
|
35,960 | 20.65 | 20.65 | 20.36 | 3,900 | 0 | 0 | |
20/11/2007 |
20.65
|
51,150 | 20.51 | 20.95 | 20.51 | 4,000 | 0 | 0 | |
19/11/2007 |
20.51
|
68,720 | 19.63 | 20.51 | 20.07 | 0 | 7,000 | 0 | |
16/11/2007 |
19.63
|
44,140 | 19.48 | 19.63 | 19.04 | 0 | 0 | 0 |