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) |
-1.90 | -11.95% | 65,800 | 0 | 0 |
14
17.60
14
|
2 tháng
(2024-07-22) |
-4.50 | -24.32% | 287,100 | 17,000 | 0.4 |
14
22
14
|
3 tháng
(2024-06-21) |
1.50 | 12% | 406,300 | 15,500 | 0.3 |
12.50
24.40
14
|
6 tháng
(2024-03-25) |
-3.50 | -20% | 460,900 | 15,000 | 0.3 |
12
24.40
14
|
12 tháng
(2023-09-25) |
-2.20 | -13.58% | 679,700 | 17,500 | 0.4 |
12
24.40
14
|
24 tháng
(2022-09-30) |
3.20 | 29.63% | 949,034 | 12,370 | 0.3 |
8.50
24.40
14
|
36 tháng
(2021-10-05) |
3.60 | 34.62% | 2,371,574 | 5,440 | 0.3 |
8.50
24.40
14
|
60 tháng
(2019-10-16) |
8 | 133.33% | 3,123,910 | -559,578 | -3.6 |
4.40
24.40
14
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/12/2009 |
35.60
|
9,200 | 33.76 | 35.60 | 31.48 | 1,000 | 1,500 | 0 | |
16/12/2009 |
33.76
|
15,100 | 34.57 | 36.51 | 32.02 | 0 | 2,000 | 0 | |
15/12/2009 |
34.57
|
6,300 | 34.19 | 34.57 | 32.46 | 0 | 4,000 | 0 | |
14/12/2009 |
34.19
|
19,900 | 31.92 | 34.19 | 29.75 | 0 | 4,000 | 0 | |
11/12/2009 |
31.92
|
9,100 | 34.03 | 34.03 | 31.92 | 0 | 0 | 0 | |
10/12/2009 |
34.03
|
17,300 | 36.30 | 36.30 | 34.03 | 0 | 3,000 | 0 | |
09/12/2009 |
36.30
|
1,800 | 39.49 | 39.49 | 36.30 | 0 | 0 | 0 | |
08/12/2009 |
39.49
|
18,700 | 41.33 | 41.33 | 38.84 | 0 | 0 | 0 | |
07/12/2009 |
41.33
|
8,000 | 42.74 | 42.74 | 41.22 | 0 | 0 | 0 | |
04/12/2009 |
42.74
|
8,600 | 42.74 | 43.33 | 41.65 | 0 | 2,000 | 0 | |
03/12/2009 |
42.74
|
23,000 | 42.74 | 43.44 | 41.11 | 0 | 0 | 0 | |
02/12/2009 |
42.74
|
11,800 | 45.60 | 45.60 | 42.36 | 0 | 0 | 0 | |
01/12/2009 |
45.60
|
12,700 | 43.49 | 45.60 | 45.17 | 0 | 0 | 0 | |
30/11/2009 |
43.49
|
18,600 | 41.22 | 43.55 | 41.55 | 500 | 0 | 0 | |
27/11/2009 |
41.22
|
45,200 | 43.93 | 45.98 | 41.00 | 0 | 0 | 0 | |
26/11/2009 |
43.93
|
6,200 | 46.96 | 46.96 | 43.93 | 0 | 0 | 0 | |
25/11/2009 |
46.96
|
13,600 | 49.50 | 49.50 | 46.96 | 0 | 0 | 0 | |
24/11/2009 |
49.50
|
15,500 | 51.45 | 51.82 | 48.69 | 1,000 | 0 | 0 | |
23/11/2009 |
51.45
|
15,900 | 54.64 | 55.72 | 51.45 | 0 | 0 | 0 | |
20/11/2009 |
54.64
|
5,100 | 56.80 | 57.61 | 54.10 | 0 | 0 | 0 | |
19/11/2009 |
56.80
|
12,900 | 56.96 | 57.88 | 56.80 | 0 | 0 | 0 | |
18/11/2009 |
56.96
|
24,400 | 55.34 | 58.69 | 53.55 | 0 | 0 | 0 | |
17/11/2009 |
55.34
|
43,500 | 58.37 | 59.51 | 55.18 | 3,000 | 1,400 | 0 | |
16/11/2009 |
58.37
|
56,800 | 56.69 | 58.37 | 56.80 | 3,000 | 0 | 0 | |
13/11/2009 |
56.69
|
13,800 | 53.50 | 56.69 | 53.01 | 0 | 0 | 0 | |
12/11/2009 |
53.50
|
21,200 | 51.39 | 53.50 | 50.96 | 200 | 0 | 0 | |
11/11/2009 |
51.39
|
39,400 | 49.88 | 53.34 | 47.39 | 0 | 0 | 0 | |
10/11/2009 |
49.88
|
46,500 | 53.55 | 56.26 | 49.88 | 3,000 | 0 | 0 | |
09/11/2009 |
53.55
|
27,400 | 56.80 | 56.80 | 53.55 | 0 | 500 | 0 | |
06/11/2009 |
56.80
|
24,200 | 61.99 | 62.91 | 54.69 | 0 | 0 | 0 | |
05/11/2009 |
61.99
|
98,100 | 61.67 | 63.83 | 57.77 | 0 | 2,000 | 0 | |
04/11/2009 |
61.67
|
54,500 | 66.21 | 66.21 | 61.67 | 0 | 2,000 | 0 | |
03/11/2009 |
66.21
|
13,700 | 71.19 | 71.19 | 66.21 | 2,000 | 2,000 | 0 | |
02/11/2009 |
71.19
|
22,600 | 75.03 | 75.03 | 71.19 | 0 | 1,000 | 0 | |
30/10/2009 |
75.03
|
44,100 | 75.73 | 80.22 | 75.03 | 0 | 0 | 0 | |
29/10/2009 |
75.73
|
50,600 | 78.44 | 78.44 | 73.62 | 1,200 | 1,200 | 0 | |
28/10/2009 |
78.44
|
43,600 | 82.23 | 82.23 | 77.90 | 0 | 0 | 0 | |
27/10/2009 |
82.23
|
133,900 | 78.98 | 82.39 | 71.68 | 0 | 600 | 0 | |
26/10/2009 |
78.98
|
85,900 | 74.27 | 79.41 | 74.22 | 0 | 0 | 0 | |
23/10/2009 |
74.27
|
106,100 | 69.51 | 74.27 | 71.95 | 0 | 0 | 0 | |
22/10/2009 |
69.51
|
53,900 | 64.97 | 69.51 | 68.97 | 3,000 | 0 | 0 | |
21/10/2009 |
64.97
|
1,100 | 60.75 | 64.97 | 64.97 | 0 | 0 | 0 | |
20/10/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33) | |||||||||
20/10/2009 |
60.75
|
200 | 56.80 | 60.75 | 60.75 | 0 | 0 | 0 | |
19/10/2009 |
56.80
|
43,400 | 53.15 | 56.80 | 55.99 | 3,000 | 0 | 0 | |
16/10/2009 |
53.15
|
115,200 | 50.47 | 53.15 | 52.74 | 0 | 0 | 0 | |
15/10/2009 |
50.47
|
135,200 | 47.79 | 50.47 | 47.88 | 0 | 0 | 0 | |
14/10/2009 |
47.79
|
42,800 | 48.69 | 48.69 | 46.25 | 400 | 0 | 0 | |
13/10/2009 |
48.69
|
64,600 | 48.85 | 52.26 | 45.44 | 15,000 | 0 | 0 | |
12/10/2009 |
48.85
|
19,300 | 45.68 | 48.85 | 48.77 | 4,000 | 0 | 0 | |
09/10/2009 |
45.68
|
41,700 | 43.82 | 45.68 | 45.44 | 2,000 | 0 | 0 | |
08/10/2009 |
43.82
|
38,700 | 41.38 | 43.82 | 40.98 | 6,500 | 0 | 0 | |
07/10/2009 |
41.38
|
34,600 | 40.61 | 44.02 | 39.35 | 1,000 | 0 | 0 | |
06/10/2009 |
40.61
|
85,500 | 39.92 | 42.68 | 37.33 | 0 | 7,400 | 0 | |
05/10/2009 |
39.92
|
24,500 | 42.88 | 42.88 | 39.92 | 0 | 2,000 | 0 | |
02/10/2009 |
42.88
|
9,000 | 43.49 | 43.49 | 42.88 | 0 | 0 | 0 | |
01/10/2009 |
43.49
|
148,300 | 46.70 | 49.98 | 43.49 | 0 | 0 | 0 | |
30/09/2009 |
46.70
|
7,000 | 48.04 | 48.04 | 46.70 | 0 | 0 | 0 | |
29/09/2009 |
48.04
|
86,500 | 50.31 | 55.14 | 48.00 | 0 | 2,000 | 0 | |
28/09/2009 |
50.31
|
127,800 | 49.38 | 52.82 | 47.47 | 3,600 | 0 | 0 | |
25/09/2009 |
49.38
|
52,900 | 46.17 | 49.38 | 49.38 | 0 | 0 | 0 | |
24/09/2009 |
46.17
|
75,600 | 43.17 | 46.17 | 45.85 | 0 | 1,000 | 0 | |
23/09/2009 |
43.17
|
8,200 | 40.45 | 43.17 | 43.17 | 0 | 0 | 0 | |
22/09/2009 |
40.45
|
45,100 | 38.02 | 40.45 | 38.54 | 0 | 0 | 0 | |
21/09/2009 |
38.02
|
204,700 | 35.54 | 38.02 | 35.54 | 300 | 0 | 0 | |
18/09/2009 |
35.54
|
15,800 | 33.23 | 35.54 | 35.54 | 0 | 0 | 0 | |
17/09/2009 |
33.23
|
33,600 | 31.08 | 33.23 | 33.23 | 0 | 0 | 0 | |
16/09/2009 |
31.08
|
37,500 | 29.09 | 31.08 | 31.04 | 0 | 0 | 0 | |
15/09/2009 |
29.09
|
40,900 | 27.55 | 29.09 | 28.44 | 0 | 0 | 0 | |
14/09/2009 |
27.55
|
76,300 | 25.56 | 27.55 | 26.37 | 0 | 0 | 0 | |
11/09/2009 |
25.56
|
78,700 | 25.88 | 26.57 | 25.15 | 0 | 0 | 0 | |
10/09/2009 |
25.88
|
191,500 | 24.22 | 25.88 | 24.22 | 0 | 0 | 0 | |
09/09/2009 |
24.22
|
41,400 | 22.68 | 24.22 | 24.22 | 0 | 0 | 0 | |
08/09/2009 |
22.68
|
38,000 | 21.75 | 22.68 | 22.27 | 0 | 0 | 0 | |
07/09/2009 |
21.75
|
56,300 | 20.85 | 21.91 | 20.69 | 0 | 0 | 0 | |
04/09/2009 |
20.85
|
22,200 | 21.10 | 21.38 | 20.73 | 0 | 0 | 0 | |
03/09/2009 |
21.10
|
20,300 | 21.58 | 21.87 | 21.10 | 0 | 0 | 0 | |
01/09/2009 |
21.58
|
10,100 | 22.31 | 22.31 | 21.50 | 0 | 0 | 0 | |
31/08/2009 |
22.31
|
32,200 | 21.50 | 22.76 | 21.91 | 0 | 200 | 0 | |
28/08/2009 |
21.50
|
17,200 | 21.02 | 21.91 | 20.73 | 0 | 0 | 0 | |
27/08/2009 |
21.02
|
25,100 | 21.10 | 21.91 | 20.57 | 0 | 0 | 0 | |
26/08/2009 |
21.10
|
11,900 | 21.50 | 21.67 | 20.29 | 0 | 0 | 0 | |
25/08/2009 |
21.50
|
5,800 | 21.71 | 21.71 | 20.69 | 0 | 0 | 0 | |
24/08/2009 |
21.71
|
9,100 | 22.31 | 22.31 | 21.50 | 0 | 0 | 0 | |
21/08/2009 |
22.31
|
31,400 | 22.31 | 22.31 | 21.50 | 3,100 | 0 | 0 | |
20/08/2009 |
22.31
|
2,500 | 22.52 | 22.52 | 21.91 | 0 | 0 | 0 | |
19/08/2009 |
22.52
|
17,900 | 22.07 | 22.60 | 22.07 | 0 | 0 | 0 | |
18/08/2009 |
22.07
|
11,900 | 21.67 | 22.72 | 21.79 | 0 | 100 | 0 | |
17/08/2009 |
21.67
|
15,200 | 22.64 | 22.72 | 21.38 | 500 | 200 | 0 | |
14/08/2009 |
22.64
|
35,200 | 21.30 | 22.72 | 21.18 | 0 | 100 | 0 | |
13/08/2009 |
21.30
|
11,300 | 21.26 | 22.76 | 21.10 | 0 | 0 | 0 | |
12/08/2009 |
21.26
|
13,200 | 21.18 | 22.44 | 21.10 | 0 | 300 | 0 | |
11/08/2009 |
21.18
|
17,100 | 21.18 | 21.30 | 20.29 | 0 | 0 | 0 | |
10/08/2009 |
21.18
|
13,900 | 21.10 | 21.54 | 20.69 | 0 | 0 | 0 | |
07/08/2009 |
21.10
|
1,900 | 21.38 | 22.76 | 20.37 | 0 | 0 | 0 | |
06/08/2009 |
21.38
|
42,400 | 20.12 | 21.38 | 21.38 | 0 | 500 | 0 | |
05/08/2009 |
20.12
|
25,200 | 19.11 | 20.12 | 18.87 | 0 | 0 | 0 | |
04/08/2009 |
19.11
|
17,000 | 18.50 | 19.27 | 18.50 | 0 | 0 | 0 | |
03/08/2009 |
18.50
|
7,100 | 18.58 | 18.58 | 18.46 | 0 | 0 | 0 | |
31/07/2009 |
18.58
|
6,100 | 18.34 | 19.47 | 18.30 | 100 | 0 | 0 | |
30/07/2009 |
18.34
|
7,800 | 19.07 | 19.07 | 18.26 | 0 | 0 | 0 |