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) |
-1 | -2.41% | 557,700 | -55,900 | -2.2 |
40
41.65
40.25
|
2 tháng
(2024-07-22) |
-2.10 | -4.93% | 1,351,300 | -100,100 | -4.0 |
39
42.60
40.25
|
3 tháng
(2024-06-21) |
-3.55 | -8.05% | 3,294,600 | -46,214 | -1.7 |
39
44.48
40.25
|
6 tháng
(2024-03-25) |
-7.42 | -15.49% | 9,122,400 | -16,544 | -0.1 |
39
47.92
40.25
|
12 tháng
(2023-09-25) |
-5.51 | -11.97% | 19,034,500 | -29,349 | -0.8 |
39
50.22
40.25
|
24 tháng
(2022-09-30) |
11.98 | 42.02% | 32,588,800 | 1,136,105 | 41.9 |
18.77
54.23
40.25
|
36 tháng
(2021-10-05) |
5.59 | 16.01% | 55,486,400 | 1,460,155 | 61.2 |
18.77
54.23
40.25
|
60 tháng
(2019-10-16) |
22.43 | 124.11% | 71,983,180 | 1,814,325 | 72.4 |
17.62
54.23
40.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/11/2005 |
4.28
|
15,820 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 | |
14/11/2005 |
4.28
|
14,390 | 4.25 | 4.28 | 4.26 | 0 | 0 | 0 | |
11/11/2005 |
4.25
|
4,680 | 4.30 | 4.30 | 4.25 | 0 | 0 | 0 | |
10/11/2005 |
4.30
|
8,900 | 4.32 | 4.32 | 4.29 | 0 | 0 | 0 | |
09/11/2005 |
4.32
|
4,530 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
08/11/2005 |
4.32
|
25,410 | 4.32 | 4.33 | 4.32 | 0 | 0 | 0 | |
07/11/2005 |
4.32
|
34,170 | 4.35 | 4.35 | 4.32 | 0 | 0 | 0 | |
04/11/2005 |
4.35
|
16,100 | 4.42 | 4.42 | 4.35 | 0 | 0 | 0 | |
03/11/2005 |
4.42
|
22,330 | 4.29 | 4.42 | 4.37 | 0 | 0 | 0 | |
02/11/2005 |
4.29
|
18,660 | 4.23 | 4.29 | 4.26 | 0 | 0 | 0 | |
01/11/2005 |
4.23
|
10,050 | 4.26 | 4.26 | 4.23 | 0 | 0 | 0 | |
31/10/2005 |
4.26
|
8,000 | 4.23 | 4.28 | 4.26 | 0 | 0 | 0 | |
28/10/2005 |
4.23
|
17,030 | 4.10 | 4.26 | 4.23 | 0 | 0 | 0 | |
27/10/2005 |
4.10
|
27,460 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 | |
26/10/2005 |
4.10
|
25,460 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 | |
25/10/2005 |
4.30
|
5,670 | 4.37 | 4.37 | 4.30 | 0 | 0 | 0 | |
24/10/2005 |
4.37
|
4,700 | 4.37 | 4.40 | 4.37 | 0 | 0 | 0 | |
21/10/2005 |
4.37
|
7,760 | 4.38 | 4.40 | 4.37 | 0 | 0 | 0 | |
20/10/2005 |
4.38
|
3,170 | 4.41 | 4.41 | 4.38 | 0 | 0 | 0 | |
19/10/2005 |
4.41
|
5,630 | 4.42 | 4.42 | 4.33 | 0 | 0 | 0 | |
18/10/2005 |
4.42
|
7,130 | 4.42 | 4.46 | 4.42 | 0 | 0 | 0 | |
17/10/2005 |
4.42
|
12,550 | 4.26 | 4.42 | 4.40 | 0 | 0 | 0 | |
14/10/2005 |
4.26
|
7,830 | 4.20 | 4.26 | 4.25 | 0 | 0 | 0 | |
13/10/2005 |
4.20
|
12,550 | 4.18 | 4.20 | 4.19 | 0 | 0 | 0 | |
12/10/2005 |
4.18
|
3,120 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
11/10/2005 |
4.18
|
5,070 | 4.23 | 4.23 | 4.18 | 0 | 0 | 0 | |
10/10/2005 |
4.23
|
19,970 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 | |
07/10/2005 |
4.23
|
10,250 | 4.18 | 4.23 | 4.20 | 0 | 0 | 0 | |
06/10/2005: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
06/10/2005 |
4.18
|
12,820 | 4.01 | 4.21 | 4.18 | 0 | 0 | 0 | |
05/10/2005 |
4.01
|
18,980 | 3.97 | 4.01 | 4.01 | 0 | 0 | 0 | |
04/10/2005 |
3.97
|
22,210 | 4.01 | 4.01 | 3.97 | 0 | 0 | 0 | |
03/10/2005 |
4.01
|
72,640 | 3.93 | 4.13 | 4.01 | 0 | 0 | 0 | |
30/09/2005 |
3.93
|
3,490 | 3.75 | 3.93 | 3.93 | 0 | 0 | 0 | |
29/09/2005 |
3.75
|
10,460 | 3.72 | 3.76 | 3.75 | 0 | 0 | 0 | |
28/09/2005 |
3.72
|
17,820 | 3.73 | 3.73 | 3.72 | 0 | 0 | 0 | |
27/09/2005 |
3.73
|
13,550 | 3.84 | 3.84 | 3.73 | 0 | 0 | 0 | |
26/09/2005 |
3.84
|
34,830 | 3.67 | 3.84 | 3.84 | 0 | 0 | 0 | |
23/09/2005 |
3.67
|
33,690 | 3.74 | 3.75 | 3.67 | 0 | 0 | 0 | |
22/09/2005 |
3.74
|
25,000 | 3.60 | 3.74 | 3.63 | 0 | 0 | 0 | |
21/09/2005 |
3.60
|
14,140 | 3.79 | 3.79 | 3.60 | 0 | 0 | 0 | |
20/09/2005 |
3.79
|
26,390 | 3.61 | 3.79 | 3.79 | 0 | 0 | 0 | |
19/09/2005 |
3.61
|
22,360 | 3.45 | 3.61 | 3.52 | 0 | 0 | 0 | |
16/09/2005 |
3.45
|
25,380 | 3.42 | 3.45 | 3.45 | 0 | 0 | 0 | |
15/09/2005 |
3.42
|
11,560 | 3.37 | 3.42 | 3.42 | 0 | 0 | 0 | |
14/09/2005 |
3.37
|
22,370 | 3.35 | 3.37 | 3.37 | 0 | 0 | 0 | |
13/09/2005 |
3.35
|
26,100 | 3.35 | 3.35 | 3.33 | 0 | 0 | 0 | |
12/09/2005 |
3.35
|
11,780 | 3.37 | 3.37 | 3.35 | 0 | 0 | 0 | |
09/09/2005 |
3.37
|
25,750 | 3.38 | 3.38 | 3.37 | 0 | 0 | 0 | |
08/09/2005 |
3.38
|
11,300 | 3.38 | 3.40 | 3.38 | 0 | 0 | 0 | |
07/09/2005 |
3.38
|
7,730 | 3.31 | 3.38 | 3.33 | 0 | 0 | 0 | |
06/09/2005 |
3.31
|
9,000 | 3.30 | 3.31 | 3.30 | 0 | 0 | 0 | |
05/09/2005 |
3.30
|
21,530 | 3.31 | 3.31 | 3.30 | 0 | 0 | 0 | |
01/09/2005 |
3.31
|
7,980 | 3.31 | 3.31 | 3.31 | 0 | 0 | 0 | |
31/08/2005 |
3.31
|
4,730 | 3.32 | 3.33 | 3.31 | 0 | 0 | 0 | |
30/08/2005 |
3.32
|
8,870 | 3.31 | 3.32 | 3.32 | 0 | 0 | 0 | |
29/08/2005 |
3.31
|
5,150 | 3.28 | 3.31 | 3.28 | 0 | 0 | 0 | |
26/08/2005 |
3.28
|
27,640 | 3.19 | 3.28 | 3.21 | 0 | 0 | 0 | |
25/08/2005 |
3.19
|
8,470 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
24/08/2005 |
3.19
|
4,360 | 3.20 | 3.20 | 3.19 | 0 | 0 | 0 | |
23/08/2005 |
3.20
|
7,790 | 3.21 | 3.21 | 3.20 | 0 | 0 | 0 | |
22/08/2005 |
3.21
|
8,510 | 3.23 | 3.23 | 3.21 | 0 | 0 | 0 | |
19/08/2005 |
3.23
|
1,490 | 3.24 | 3.24 | 3.23 | 0 | 0 | 0 | |
18/08/2005 |
3.24
|
6,850 | 3.23 | 3.25 | 3.24 | 0 | 0 | 0 | |
17/08/2005 |
3.23
|
9,800 | 3.20 | 3.23 | 3.20 | 0 | 0 | 0 | |
16/08/2005 |
3.20
|
2,500 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 | |
15/08/2005 |
3.20
|
17,400 | 3.25 | 3.25 | 3.20 | 0 | 0 | 0 | |
12/08/2005 |
3.25
|
15,250 | 3.24 | 3.25 | 3.25 | 0 | 0 | 0 | |
11/08/2005 |
3.24
|
16,860 | 3.25 | 3.25 | 3.24 | 0 | 0 | 0 | |
10/08/2005 |
3.25
|
9,820 | 3.26 | 3.27 | 3.25 | 0 | 0 | 0 | |
09/08/2005 |
3.26
|
14,390 | 3.29 | 3.29 | 3.26 | 0 | 0 | 0 | |
08/08/2005 |
3.29
|
3,590 | 3.26 | 3.29 | 3.29 | 0 | 0 | 0 | |
05/08/2005 |
3.26
|
7,990 | 3.35 | 3.35 | 3.26 | 0 | 0 | 0 | |
04/08/2005 |
3.35
|
28,190 | 3.21 | 3.35 | 3.33 | 0 | 0 | 0 | |
03/08/2005 |
3.21
|
12,730 | 3.15 | 3.24 | 3.21 | 0 | 0 | 0 | |
02/08/2005 |
3.15
|
8,010 | 3.08 | 3.15 | 3.13 | 0 | 0 | 0 | |
01/08/2005 |
3.08
|
18,120 | 3.08 | 3.08 | 3.08 | 0 | 0 | 0 | |
29/07/2005 |
3.08
|
5,840 | 3.06 | 3.08 | 3.08 | 0 | 0 | 0 | |
28/07/2005 |
3.06
|
9,060 | 3.04 | 3.06 | 3.04 | 0 | 0 | 0 | |
27/07/2005 |
3.04
|
6,060 | 3.03 | 3.04 | 3.03 | 0 | 0 | 0 | |
26/07/2005 |
3.03
|
3,680 | 3.12 | 3.12 | 3.03 | 0 | 0 | 0 | |
25/07/2005 |
3.12
|
12,780 | 3.08 | 3.12 | 3.12 | 0 | 0 | 0 | |
22/07/2005 |
3.08
|
37,120 | 2.96 | 3.10 | 3.08 | 0 | 0 | 0 | |
21/07/2005 |
2.96
|
5,720 | 2.99 | 2.99 | 2.96 | 0 | 0 | 0 | |
20/07/2005 |
2.99
|
4,450 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
19/07/2005 |
2.99
|
350 | 3.00 | 3.00 | 2.99 | 0 | 0 | 0 | |
18/07/2005 |
3.00
|
2,530 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
15/07/2005 |
3.00
|
230 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
14/07/2005 |
3.00
|
280 | 3.00 | 3.01 | 3.00 | 0 | 0 | 0 | |
13/07/2005 |
3.00
|
900 | 3.00 | 3.00 | 3.00 | 0 | 0 | 0 | |
12/07/2005 |
3.00
|
4,170 | 2.99 | 3.00 | 2.99 | 0 | 0 | 0 | |
11/07/2005 |
2.99
|
2,090 | 2.99 | 2.99 | 2.99 | 0 | 0 | 0 | |
08/07/2005 |
2.99
|
7,210 | 2.97 | 2.99 | 2.99 | 0 | 0 | 0 | |
07/07/2005 |
2.97
|
7,230 | 2.96 | 2.97 | 2.96 | 0 | 0 | 0 | |
06/07/2005 |
2.96
|
9,510 | 2.92 | 2.96 | 2.95 | 0 | 0 | 0 | |
05/07/2005 |
2.92
|
6,280 | 2.92 | 2.92 | 2.90 | 0 | 0 | 0 | |
04/07/2005 |
2.92
|
3,400 | 2.89 | 2.92 | 2.90 | 0 | 0 | 0 | |
01/07/2005 |
2.89
|
650 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 | |
30/06/2005 |
2.89
|
1,000 | 2.88 | 2.89 | 2.88 | 0 | 0 | 0 | |
29/06/2005 |
2.88
|
700 | 2.89 | 2.89 | 2.88 | 0 | 0 | 0 | |
28/06/2005 |
2.89
|
900 | 2.89 | 2.89 | 2.89 | 0 | 0 | 0 |