Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-01-22) |
0.95 | 3.89% | 220,165,300 | -11,659,622 | -291.2 |
24.40
25.35
25.35
|
2 tháng
(2024-12-23) |
-0.50 | -1.93% | 473,733,400 | -19,915,052 | -475.7 |
23.70
26.60
25.35
|
3 tháng
(2024-11-25) |
0.85 | 3.47% | 757,158,700 | -20,535,220 | -481.7 |
23.70
26.60
25.35
|
6 tháng
(2024-08-26) |
-1.15 | -4.35% | 1,557,185,000 | -53,946,313 | -1,117.6 |
23.70
27.90
25.35
|
12 tháng
(2024-02-27) |
-2.68 | -9.55% | 3,665,785,400 | -85,513,816 | -2,153.0 |
23.11
30.56
25.35
|
24 tháng
(2023-03-06) |
11.27 | 80% | 9,029,222,000 | -75,216,099 | -2,117.4 |
14.08
30.56
25.35
|
36 tháng
(2022-03-09) |
-6.27 | -19.84% | 13,160,040,000 | 26,544,537 | -552.8 |
10.44
31.62
25.35
|
60 tháng
(2020-03-19) |
20.29 | 400.57% | 18,387,496,180 | -102,296,747 | -5,164.7 |
4.25
37.93
25.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
24/04/2008 |
4.51
|
198,800 | 4.60 | 4.60 | 4.51 | 53,570 | 19,000 | 0 | |
23/04/2008 |
4.60
|
119,950 | 4.68 | 4.68 | 4.60 | 135,470 | 10,620 | 0 | |
22/04/2008 |
4.68
|
127,910 | 4.77 | 4.77 | 4.68 | 3,550 | 0 | 0 | |
21/04/2008 |
4.77
|
536,830 | 4.86 | 4.86 | 4.77 | 357,670 | 150 | 0 | |
18/04/2008 |
4.86
|
1,301,760 | 4.86 | 4.86 | 4.77 | 741,880 | 194,530 | 0 | |
17/04/2008 |
4.86
|
1,590,270 | 4.77 | 4.86 | 4.68 | 557,680 | 104,000 | 0 | |
16/04/2008 |
4.77
|
2,050,930 | 4.86 | 4.86 | 4.77 | 1,696,810 | 17,410 | 0 | |
11/04/2008 |
4.86
|
2,669,630 | 4.94 | 4.94 | 4.86 | 2,366,190 | 97,900 | 0 | |
10/04/2008 |
4.94
|
148,340 | 5.03 | 5.03 | 4.94 | 110,490 | 0 | 0 | |
09/04/2008 |
5.03
|
858,950 | 5.12 | 5.12 | 5.03 | 355,720 | 36,950 | 0 | |
08/04/2008 |
5.12
|
3,737,090 | 5.16 | 5.25 | 5.07 | 892,990 | 825,910 | 0 | |
07/04/2008 |
5.16
|
231,290 | 5.07 | 5.16 | 5.16 | 30,000 | 100,000 | 0 | |
04/04/2008 |
5.07
|
25,720 | 5.03 | 5.07 | 5.07 | 0 | 300 | 0 | |
03/04/2008 |
5.03
|
4,910 | 4.99 | 5.03 | 5.03 | 570 | 0 | 0 | |
02/04/2008 |
4.99
|
15,270 | 4.94 | 4.99 | 4.99 | 5,550 | 0 | 0 | |
01/04/2008 |
4.94
|
49,280 | 4.90 | 4.94 | 4.94 | 14,050 | 0 | 0 | |
31/03/2008 |
4.90
|
252,140 | 4.86 | 4.90 | 4.90 | 40,530 | 155,450 | 0 | |
28/03/2008 |
4.86
|
147,950 | 4.81 | 4.86 | 4.86 | 39,800 | 100 | 0 | |
27/03/2008 |
4.81
|
1,019,940 | 4.77 | 4.81 | 4.81 | 120,570 | 336,130 | 0 | |
26/03/2008 |
4.77
|
3,319,430 | 4.99 | 4.99 | 4.77 | 1,297,990 | 534,370 | 0 | |
25/03/2008 |
4.99
|
65,510 | 5.25 | 5.25 | 4.99 | 12,490 | 7,950 | 0 | |
24/03/2008 |
5.25
|
111,180 | 5.51 | 5.51 | 5.25 | 41,210 | 14,500 | 0 | |
21/03/2008 |
5.51
|
158,480 | 5.77 | 5.77 | 5.51 | 22,920 | 3,590 | 0 | |
20/03/2008 |
5.77
|
330,970 | 6.07 | 6.07 | 5.77 | 23,050 | 6,000 | 0 | |
19/03/2008 |
6.07
|
1,843,670 | 6.37 | 6.37 | 6.07 | 21,270 | 70,000 | 0 | |
18/03/2008 |
6.37
|
149,260 | 6.68 | 6.68 | 6.37 | 37,340 | 0 | 0 | |
17/03/2008 |
6.68
|
550,490 | 7.02 | 7.02 | 6.68 | 129,040 | 500 | 0 | |
14/03/2008 |
7.02
|
794,060 | 7.20 | 7.20 | 6.98 | 67,980 | 0 | 0 | |
13/03/2008 |
7.20
|
1,650,160 | 6.89 | 7.20 | 6.94 | 337,040 | 5,350 | 0 | |
12/03/2008 |
6.89
|
1,736,120 | 6.85 | 6.98 | 6.59 | 342,970 | 0 | 0 | |
11/03/2008 |
6.85
|
1,431,780 | 7.20 | 7.20 | 6.85 | 407,260 | 48,050 | 0 | |
10/03/2008 |
7.20
|
2,058,120 | 7.29 | 7.63 | 7.11 | 334,910 | 19,280 | 0 | |
07/03/2008 |
7.29
|
582,360 | 6.94 | 7.29 | 7.29 | 33,900 | 57,500 | 0 | |
06/03/2008 |
6.94
|
1,658,320 | 6.63 | 6.94 | 6.94 | 306,610 | 52,200 | 0 | |
05/03/2008 |
6.63
|
231,320 | 6.98 | 6.98 | 6.63 | 39,610 | 0 | 0 | |
04/03/2008 |
6.98
|
90,380 | 7.33 | 7.33 | 6.98 | 11,130 | 0 | 0 | |
03/03/2008 |
7.33
|
512,360 | 7.68 | 7.68 | 7.33 | 294,250 | 14,870 | 0 | |
29/02/2008 |
7.68
|
1,501,290 | 8.07 | 8.28 | 7.68 | 256,070 | 59,460 | 0 | |
28/02/2008 |
8.07
|
647,860 | 8.41 | 8.50 | 8.07 | 105,650 | 17,100 | 0 | |
27/02/2008 |
8.41
|
1,042,750 | 8.85 | 8.93 | 8.41 | 110,220 | 6,500 | 0 | |
26/02/2008 |
8.85
|
593,620 | 9.28 | 9.28 | 8.85 | 71,450 | 0 | 0 | |
25/02/2008 |
9.28
|
1,591,860 | 8.93 | 9.37 | 9.02 | 148,270 | 64,960 | 0 | |
22/02/2008 |
8.93
|
351,630 | 9.37 | 9.37 | 8.93 | 14,950 | 79,600 | 0 | |
21/02/2008 |
9.37
|
147,010 | 9.80 | 9.80 | 9.37 | 42,590 | 0 | 0 | |
20/02/2008 |
9.80
|
787,480 | 10.23 | 10.32 | 9.80 | 46,050 | 0 | 0 | |
19/02/2008 |
10.23
|
1,220,400 | 10.75 | 10.75 | 10.23 | 14,080 | 12,600 | 0 | |
18/02/2008 |
10.75
|
727,710 | 11.27 | 11.27 | 10.75 | 19,520 | 0 | 0 | |
15/02/2008 |
11.27
|
507,940 | 11.53 | 11.53 | 11.19 | 2,560 | 2,200 | 0 | |
14/02/2008 |
11.53
|
570,470 | 11.53 | 11.71 | 11.53 | 18,310 | 920 | 0 | |
13/02/2008 |
11.53
|
373,870 | 11.88 | 11.88 | 11.53 | 21,100 | 52,910 | 0 | |
12/02/2008 |
11.88
|
352,560 | 12.40 | 12.40 | 11.88 | 75,940 | 55,850 | 0 | |
01/02/2008 |
12.40
|
710,880 | 12.23 | 12.40 | 12.23 | 139,220 | 153,450 | 0 | |
31/01/2008 |
12.23
|
553,580 | 12.49 | 12.49 | 11.97 | 6,650 | 1,000 | 0 | |
30/01/2008 |
12.49
|
694,340 | 11.97 | 12.49 | 12.23 | 83,960 | 2,860 | 0 | |
29/01/2008 |
11.97
|
515,970 | 11.71 | 11.97 | 11.62 | 96,830 | 2,000 | 0 | |
28/01/2008 |
11.71
|
275,720 | 11.71 | 11.80 | 11.62 | 79,630 | 4,090 | 0 | |
25/01/2008 |
11.71
|
376,560 | 11.53 | 11.80 | 11.45 | 31,210 | 350 | 0 | |
24/01/2008 |
11.53
|
608,400 | 11.53 | 11.97 | 11.53 | 0 | 0 | 0 | |
23/01/2008 |
11.53
|
858,030 | 12.06 | 12.06 | 11.53 | 81,300 | 118,690 | 0 | |
22/01/2008 |
12.06
|
710,740 | 12.58 | 12.58 | 11.97 | 52,780 | 133,010 | 0 | |
21/01/2008 |
12.58
|
273,830 | 12.84 | 12.84 | 12.49 | 7,790 | 1,030 | 0 | |
18/01/2008 |
12.84
|
331,960 | 12.66 | 13.01 | 12.40 | 53,860 | 700 | 0 | |
17/01/2008 |
12.66
|
654,660 | 12.84 | 13.01 | 12.49 | 0 | 0 | 0 | |
16/01/2008 |
12.84
|
464,630 | 12.23 | 12.84 | 12.66 | 16,300 | 6,520 | 0 | |
15/01/2008 |
12.23
|
812,350 | 12.84 | 12.84 | 12.23 | 18,310 | 140 | 0 | |
14/01/2008 |
12.84
|
816,760 | 13.27 | 13.27 | 12.84 | 41,160 | 770 | 0 | |
11/01/2008 |
13.27
|
617,640 | 13.18 | 13.44 | 13.27 | 62,720 | 8,150 | 0 | |
10/01/2008 |
13.18
|
712,060 | 13.70 | 13.70 | 13.18 | 6,800 | 176,140 | 0 | |
09/01/2008 |
13.70
|
445,570 | 13.96 | 13.96 | 13.70 | 2,650 | 9,400 | 0 | |
08/01/2008 |
13.96
|
477,290 | 13.88 | 14.22 | 13.96 | 1,770 | 2,800 | 0 | |
07/01/2008 |
13.88
|
485,480 | 14.31 | 14.31 | 13.79 | 74,380 | 0 | 0 | |
04/01/2008 |
14.31
|
402,930 | 14.40 | 14.40 | 14.22 | 61,930 | 81,300 | 0 | |
03/01/2008 |
14.40
|
300,200 | 14.57 | 14.57 | 14.31 | 28,820 | 4,310 | 0 | |
02/01/2008 |
14.57
|
401,040 | 14.57 | 14.66 | 14.40 | 32,920 | 121,060 | 0 | |
28/12/2007 |
14.57
|
412,290 | 14.48 | 14.66 | 14.40 | 64,830 | 160,150 | 0 | |
27/12/2007 |
14.48
|
404,030 | 14.48 | 14.57 | 14.31 | 245,120 | 21,500 | 0 | |
26/12/2007 |
14.48
|
392,540 | 14.31 | 14.48 | 14.22 | 154,570 | 6,500 | 0 | |
25/12/2007 |
14.31
|
259,770 | 14.74 | 14.74 | 14.31 | 16,530 | 0 | 0 | |
24/12/2007: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
24/12/2007 |
14.74
|
539,320 | 14.63 | 14.92 | 14.74 | 156,190 | 40,830 | 0 | |
21/12/2007 |
14.63
|
857,380 | 14.57 | 14.69 | 14.45 | 122,030 | 43,000 | 0 | |
20/12/2007 |
14.57
|
543,890 | 14.80 | 14.92 | 14.57 | 9,610 | 11,250 | 0 | |
19/12/2007 |
14.80
|
622,850 | 14.63 | 15.03 | 14.69 | 11,740 | 145,080 | 0 | |
18/12/2007 |
14.63
|
502,220 | 14.63 | 14.63 | 14.45 | 19,510 | 46,420 | 0 | |
17/12/2007 |
14.63
|
501,940 | 14.98 | 15.03 | 14.63 | 15,120 | 79,000 | 0 | |
14/12/2007 |
14.98
|
321,990 | 14.80 | 14.98 | 14.80 | 9,130 | 14,460 | 0 | |
13/12/2007 |
14.80
|
315,420 | 15.03 | 15.03 | 14.80 | 34,530 | 1,000 | 0 | |
12/12/2007 |
15.03
|
344,010 | 14.98 | 15.26 | 14.80 | 2,880 | 110 | 0 | |
11/12/2007 |
14.98
|
355,230 | 15.21 | 15.21 | 14.92 | 8,210 | 12,710 | 0 | |
10/12/2007 |
15.21
|
370,430 | 15.50 | 15.50 | 15.21 | 18,750 | 24,020 | 0 | |
07/12/2007 |
15.50
|
323,140 | 15.38 | 15.55 | 15.32 | 0 | 0 | 0 | |
06/12/2007 |
15.38
|
245,500 | 15.38 | 15.38 | 15.26 | 47,050 | 4,100 | 0 | |
05/12/2007 |
15.38
|
626,770 | 15.61 | 15.61 | 15.26 | 246,690 | 41,710 | 0 | |
04/12/2007 |
15.61
|
685,540 | 15.55 | 15.78 | 15.61 | 102,170 | 48,000 | 0 | |
03/12/2007 |
15.55
|
495,000 | 15.09 | 15.55 | 15.21 | 60,870 | 3,300 | 0 | |
30/11/2007 |
15.09
|
436,080 | 14.86 | 15.09 | 14.92 | 247,990 | 5,560 | 0 | |
29/11/2007 |
14.86
|
434,290 | 14.98 | 15.03 | 14.86 | 0 | 0 | 0 | |
28/11/2007 |
14.98
|
409,500 | 14.92 | 15.03 | 14.92 | 58,820 | 38,440 | 0 | |
27/11/2007 |
14.92
|
513,030 | 14.92 | 15.03 | 14.80 | 162,730 | 25,040 | 0 | |
26/11/2007 |
14.92
|
406,780 | 14.51 | 14.92 | 14.63 | 0 | 0 | 0 | |
23/11/2007 |
14.51
|
512,490 | 14.69 | 14.74 | 14.51 | 10,770 | 310,180 | 0 |