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) |
0.95 | 2.91% | 271,471,900 | 13,485,290 | 453.6 |
32.10
34.05
33.60
|
2 tháng
(2024-07-22) |
-1.05 | -3.03% | 544,179,000 | -6,048,120 | -158.3 |
29.60
34.65
33.60
|
3 tháng
(2024-06-21) |
-1.90 | -5.35% | 741,504,500 | -12,025,984 | -363.8 |
29.60
35.50
33.60
|
6 tháng
(2024-03-25) |
-3.90 | -10.40% | 1,755,819,000 | -27,289,372 | -934.0 |
29.60
39.15
33.60
|
12 tháng
(2023-09-25) |
3.25 | 10.71% | 4,704,114,500 | -21,682,782 | -681.0 |
25.75
39.15
33.60
|
24 tháng
(2022-09-30) |
14.55 | 76.38% | 9,606,628,500 | 117,394,713 | 1,757.3 |
13.37
39.15
33.60
|
36 tháng
(2021-10-05) |
-1.52 | -4.32% | 13,408,215,000 | 33,728,322 | -1,740.1 |
13.37
48.59
33.60
|
60 tháng
(2019-10-16) |
23.40 | 229.28% | 17,241,585,010 | -52,950,392 | -3,891.5 |
5.45
48.59
33.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/04/2008 |
6.22
|
1,590,270 | 6.11 | 6.22 | 6.00 | 557,680 | 104,000 | 0 | |
16/04/2008 |
6.11
|
2,050,930 | 6.22 | 6.22 | 6.11 | 1,696,810 | 17,410 | 0 | |
11/04/2008 |
6.22
|
2,669,630 | 6.33 | 6.33 | 6.22 | 2,366,190 | 97,900 | 0 | |
10/04/2008 |
6.33
|
148,340 | 6.44 | 6.44 | 6.33 | 110,490 | 0 | 0 | |
09/04/2008 |
6.44
|
858,950 | 6.55 | 6.55 | 6.44 | 355,720 | 36,950 | 0 | |
08/04/2008 |
6.55
|
3,737,090 | 6.61 | 6.72 | 6.50 | 892,990 | 825,910 | 0 | |
07/04/2008 |
6.61
|
231,290 | 6.50 | 6.61 | 6.61 | 30,000 | 100,000 | 0 | |
04/04/2008 |
6.50
|
25,720 | 6.44 | 6.50 | 6.50 | 0 | 300 | 0 | |
03/04/2008 |
6.44
|
4,910 | 6.39 | 6.44 | 6.44 | 570 | 0 | 0 | |
02/04/2008 |
6.39
|
15,270 | 6.33 | 6.39 | 6.39 | 5,550 | 0 | 0 | |
01/04/2008 |
6.33
|
49,280 | 6.28 | 6.33 | 6.33 | 14,050 | 0 | 0 | |
31/03/2008 |
6.28
|
252,140 | 6.22 | 6.28 | 6.28 | 40,530 | 155,450 | 0 | |
28/03/2008 |
6.22
|
147,950 | 6.17 | 6.22 | 6.22 | 39,800 | 100 | 0 | |
27/03/2008 |
6.17
|
1,019,940 | 6.11 | 6.17 | 6.17 | 120,570 | 336,130 | 0 | |
26/03/2008 |
6.11
|
3,319,430 | 6.39 | 6.39 | 6.11 | 1,297,990 | 534,370 | 0 | |
25/03/2008 |
6.39
|
65,510 | 6.72 | 6.72 | 6.39 | 12,490 | 7,950 | 0 | |
24/03/2008 |
6.72
|
111,180 | 7.05 | 7.05 | 6.72 | 41,210 | 14,500 | 0 | |
21/03/2008 |
7.05
|
158,480 | 7.39 | 7.39 | 7.05 | 22,920 | 3,590 | 0 | |
20/03/2008 |
7.39
|
330,970 | 7.78 | 7.78 | 7.39 | 23,050 | 6,000 | 0 | |
19/03/2008 |
7.78
|
1,843,670 | 8.17 | 8.17 | 7.78 | 21,270 | 70,000 | 0 | |
18/03/2008 |
8.17
|
149,260 | 8.55 | 8.55 | 8.17 | 37,340 | 0 | 0 | |
17/03/2008 |
8.55
|
550,490 | 9.00 | 9.00 | 8.55 | 129,040 | 500 | 0 | |
14/03/2008 |
9.00
|
794,060 | 9.22 | 9.22 | 8.94 | 67,980 | 0 | 0 | |
13/03/2008 |
9.22
|
1,650,160 | 8.83 | 9.22 | 8.89 | 337,040 | 5,350 | 0 | |
12/03/2008 |
8.83
|
1,736,120 | 8.78 | 8.94 | 8.44 | 342,970 | 0 | 0 | |
11/03/2008 |
8.78
|
1,431,780 | 9.22 | 9.22 | 8.78 | 407,260 | 48,050 | 0 | |
10/03/2008 |
9.22
|
2,058,120 | 9.33 | 9.78 | 9.11 | 334,910 | 19,280 | 0 | |
07/03/2008 |
9.33
|
582,360 | 8.89 | 9.33 | 9.33 | 33,900 | 57,500 | 0 | |
06/03/2008 |
8.89
|
1,658,320 | 8.50 | 8.89 | 8.89 | 306,610 | 52,200 | 0 | |
05/03/2008 |
8.50
|
231,320 | 8.94 | 8.94 | 8.50 | 39,610 | 0 | 0 | |
04/03/2008 |
8.94
|
90,380 | 9.39 | 9.39 | 8.94 | 11,130 | 0 | 0 | |
03/03/2008 |
9.39
|
512,360 | 9.83 | 9.83 | 9.39 | 294,250 | 14,870 | 0 | |
29/02/2008 |
9.83
|
1,501,290 | 10.33 | 10.61 | 9.83 | 256,070 | 59,460 | 0 | |
28/02/2008 |
10.33
|
647,860 | 10.78 | 10.89 | 10.33 | 105,650 | 17,100 | 0 | |
27/02/2008 |
10.78
|
1,042,750 | 11.33 | 11.44 | 10.78 | 110,220 | 6,500 | 0 | |
26/02/2008 |
11.33
|
593,620 | 11.89 | 11.89 | 11.33 | 71,450 | 0 | 0 | |
25/02/2008 |
11.89
|
1,591,860 | 11.44 | 12.00 | 11.55 | 148,270 | 64,960 | 0 | |
22/02/2008 |
11.44
|
351,630 | 12.00 | 12.00 | 11.44 | 14,950 | 79,600 | 0 | |
21/02/2008 |
12.00
|
147,010 | 12.55 | 12.55 | 12.00 | 42,590 | 0 | 0 | |
20/02/2008 |
12.55
|
787,480 | 13.11 | 13.22 | 12.55 | 46,050 | 0 | 0 | |
19/02/2008 |
13.11
|
1,220,400 | 13.78 | 13.78 | 13.11 | 14,080 | 12,600 | 0 | |
18/02/2008 |
13.78
|
727,710 | 14.44 | 14.44 | 13.78 | 19,520 | 0 | 0 | |
15/02/2008 |
14.44
|
507,940 | 14.78 | 14.78 | 14.33 | 2,560 | 2,200 | 0 | |
14/02/2008 |
14.78
|
570,470 | 14.78 | 15.00 | 14.78 | 18,310 | 920 | 0 | |
13/02/2008 |
14.78
|
373,870 | 15.22 | 15.22 | 14.78 | 21,100 | 52,910 | 0 | |
12/02/2008 |
15.22
|
352,560 | 15.89 | 15.89 | 15.22 | 75,940 | 55,850 | 0 | |
01/02/2008 |
15.89
|
710,880 | 15.66 | 15.89 | 15.66 | 139,220 | 153,450 | 0 | |
31/01/2008 |
15.66
|
553,580 | 16.00 | 16.00 | 15.33 | 6,650 | 1,000 | 0 | |
30/01/2008 |
16.00
|
694,340 | 15.33 | 16.00 | 15.66 | 83,960 | 2,860 | 0 | |
29/01/2008 |
15.33
|
515,970 | 15.00 | 15.33 | 14.89 | 96,830 | 2,000 | 0 | |
28/01/2008 |
15.00
|
275,720 | 15.00 | 15.11 | 14.89 | 79,630 | 4,090 | 0 | |
25/01/2008 |
15.00
|
376,560 | 14.78 | 15.11 | 14.66 | 31,210 | 350 | 0 | |
24/01/2008 |
14.78
|
608,400 | 14.78 | 15.33 | 14.78 | 0 | 0 | 0 | |
23/01/2008 |
14.78
|
858,030 | 15.44 | 15.44 | 14.78 | 81,300 | 118,690 | 0 | |
22/01/2008 |
15.44
|
710,740 | 16.11 | 16.11 | 15.33 | 52,780 | 133,010 | 0 | |
21/01/2008 |
16.11
|
273,830 | 16.44 | 16.44 | 16.00 | 7,790 | 1,030 | 0 | |
18/01/2008 |
16.44
|
331,960 | 16.22 | 16.66 | 15.89 | 53,860 | 700 | 0 | |
17/01/2008 |
16.22
|
654,660 | 16.44 | 16.66 | 16.00 | 0 | 0 | 0 | |
16/01/2008 |
16.44
|
464,630 | 15.66 | 16.44 | 16.22 | 16,300 | 6,520 | 0 | |
15/01/2008 |
15.66
|
812,350 | 16.44 | 16.44 | 15.66 | 18,310 | 140 | 0 | |
14/01/2008 |
16.44
|
816,760 | 17.00 | 17.00 | 16.44 | 41,160 | 770 | 0 | |
11/01/2008 |
17.00
|
617,640 | 16.89 | 17.22 | 17.00 | 62,720 | 8,150 | 0 | |
10/01/2008 |
16.89
|
712,060 | 17.55 | 17.55 | 16.89 | 6,800 | 176,140 | 0 | |
09/01/2008 |
17.55
|
445,570 | 17.89 | 17.89 | 17.55 | 2,650 | 9,400 | 0 | |
08/01/2008 |
17.89
|
477,290 | 17.77 | 18.22 | 17.89 | 1,770 | 2,800 | 0 | |
07/01/2008 |
17.77
|
485,480 | 18.33 | 18.33 | 17.66 | 74,380 | 0 | 0 | |
04/01/2008 |
18.33
|
402,930 | 18.44 | 18.44 | 18.22 | 61,930 | 81,300 | 0 | |
03/01/2008 |
18.44
|
300,200 | 18.66 | 18.66 | 18.33 | 28,820 | 4,310 | 0 | |
02/01/2008 |
18.66
|
401,040 | 18.66 | 18.77 | 18.44 | 32,920 | 121,060 | 0 | |
28/12/2007 |
18.66
|
412,290 | 18.55 | 18.77 | 18.44 | 64,830 | 160,150 | 0 | |
27/12/2007 |
18.55
|
404,030 | 18.55 | 18.66 | 18.33 | 245,120 | 21,500 | 0 | |
26/12/2007 |
18.55
|
392,540 | 18.33 | 18.55 | 18.22 | 154,570 | 6,500 | 0 | |
25/12/2007 |
18.33
|
259,770 | 18.89 | 18.89 | 18.33 | 16,530 | 0 | 0 | |
24/12/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
24/12/2007 |
18.89
|
539,320 | 18.74 | 19.11 | 18.89 | 156,190 | 40,830 | 0 | |
21/12/2007 |
18.74
|
857,380 | 18.66 | 18.81 | 18.52 | 122,030 | 43,000 | 0 | |
20/12/2007 |
18.66
|
543,890 | 18.96 | 19.11 | 18.66 | 9,610 | 11,250 | 0 | |
19/12/2007 |
18.96
|
622,850 | 18.74 | 19.26 | 18.81 | 11,740 | 145,080 | 0 | |
18/12/2007 |
18.74
|
502,220 | 18.74 | 18.74 | 18.52 | 19,510 | 46,420 | 0 | |
17/12/2007 |
18.74
|
501,940 | 19.18 | 19.26 | 18.74 | 15,120 | 79,000 | 0 | |
14/12/2007 |
19.18
|
321,990 | 18.96 | 19.18 | 18.96 | 9,130 | 14,460 | 0 | |
13/12/2007 |
18.96
|
315,420 | 19.26 | 19.26 | 18.96 | 34,530 | 1,000 | 0 | |
12/12/2007 |
19.26
|
344,010 | 19.18 | 19.55 | 18.96 | 2,880 | 110 | 0 | |
11/12/2007 |
19.18
|
355,230 | 19.48 | 19.48 | 19.11 | 8,210 | 12,710 | 0 | |
10/12/2007 |
19.48
|
370,430 | 19.85 | 19.85 | 19.48 | 18,750 | 24,020 | 0 | |
07/12/2007 |
19.85
|
323,140 | 19.70 | 19.92 | 19.63 | 0 | 0 | 0 | |
06/12/2007 |
19.70
|
245,500 | 19.70 | 19.70 | 19.55 | 47,050 | 4,100 | 0 | |
05/12/2007 |
19.70
|
626,770 | 20.00 | 20.00 | 19.55 | 246,690 | 41,710 | 0 | |
04/12/2007 |
20.00
|
685,540 | 19.92 | 20.22 | 20.00 | 102,170 | 48,000 | 0 | |
03/12/2007 |
19.92
|
495,000 | 19.33 | 19.92 | 19.48 | 60,870 | 3,300 | 0 | |
30/11/2007 |
19.33
|
436,080 | 19.03 | 19.33 | 19.11 | 247,990 | 5,560 | 0 | |
29/11/2007 |
19.03
|
434,290 | 19.18 | 19.26 | 19.03 | 0 | 0 | 0 | |
28/11/2007 |
19.18
|
409,500 | 19.11 | 19.26 | 19.11 | 58,820 | 38,440 | 0 | |
27/11/2007 |
19.11
|
513,030 | 19.11 | 19.26 | 18.96 | 162,730 | 25,040 | 0 | |
26/11/2007 |
19.11
|
406,780 | 18.59 | 19.11 | 18.74 | 0 | 0 | 0 | |
23/11/2007 |
18.59
|
512,490 | 18.81 | 18.89 | 18.59 | 10,770 | 310,180 | 0 | |
22/11/2007 |
18.81
|
538,160 | 18.66 | 19.18 | 18.81 | 0 | 0 | 0 | |
21/11/2007 |
18.66
|
711,470 | 18.96 | 18.96 | 18.29 | 0 | 0 | 0 | |
20/11/2007 |
18.96
|
422,390 | 19.26 | 19.26 | 18.96 | 0 | 0 | 0 | |
19/11/2007 |
19.26
|
485,870 | 19.26 | 19.33 | 19.18 | 0 | 0 | 0 | |
16/11/2007 |
19.26
|
733,810 | 19.33 | 19.33 | 19.11 | 0 | 0 | 0 |