Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-05-02) |
17 | 26.98% | 526,500 | 0 | 0.0 |
59
80
80
|
2 tháng
(2024-04-01) |
12.80 | 19.05% | 697,300 | -400 | -0.0 |
59
80
80
|
3 tháng
(2024-03-04) |
18 | 29.03% | 1,488,800 | -137,200 | -8.3 |
59
80
80
|
6 tháng
(2023-12-04) |
31.92 | 66.40% | 2,543,500 | -210,000 | -12.8 |
46.21
80
80
|
12 tháng
(2023-06-06) |
27.76 | 53.15% | 3,779,259 | -179,000 | -11.1 |
43.27
80
80
|
24 tháng
(2022-06-13) |
33.69 | 72.76% | 4,992,258 | -76,500 | -5.3 |
37.28
80
80
|
36 tháng
(2021-06-16) |
50.97 | 175.53% | 7,475,356 | -54,200 | -4.0 |
26.48
80
80
|
60 tháng
(2019-06-27) |
47.09 | 143.08% | 8,640,200 | -61,500 | -4.2 |
22.50
80
80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/08/2009 |
3.59
-0.10
|
3,400 | 3.68 | 3.88 | 3.59 | 0 | 0 | 0 | |
03/08/2009 |
3.68
-0.10
|
1,800 | 3.78 | 3.78 | 3.59 | 0 | 0 | 0 | |
31/07/2009 |
3.78
-0.16
|
9,100 | 3.94 | 3.94 | 3.78 | 0 | 0 | 0 | |
30/07/2009 |
3.94
-0.02
|
200 | 3.96 | 3.96 | 3.94 | 0 | 0 | 0 | |
29/07/2009 |
3.96
0.18
|
400 | 3.78 | 3.96 | 3.96 | 0 | 0 | 0 | |
28/07/2009 |
3.78
-0.20
|
4,900 | 3.98 | 4.22 | 3.72 | 0 | 0 | 0 | |
27/07/2009 |
3.98
0.10
|
1,400 | 3.88 | 4.10 | 3.98 | 0 | 0 | 0 | |
24/07/2009 |
3.88
0.20
|
7,300 | 3.68 | 3.88 | 3.78 | 0 | 0 | 0 | |
23/07/2009 |
3.68
0
|
3,400 | 3.68 | 3.68 | 3.59 | 0 | 0 | 0 | |
22/07/2009 |
3.68
0
|
7,200 | 3.68 | 3.88 | 3.68 | 0 | 0 | 0 | |
21/07/2009 |
3.68
0.10
|
1,100 | 3.59 | 3.68 | 3.66 | 0 | 0 | 0 | |
20/07/2009 |
3.59
0.02
|
1,100 | 3.57 | 3.59 | 3.59 | 0 | 0 | 0 | |
17/07/2009 |
3.57
0.18
|
100 | 3.39 | 3.57 | 3.57 | 0 | 0 | 0 | |
16/07/2009 |
3.39
-0.16
|
1,100 | 3.55 | 3.68 | 3.39 | 0 | 0 | 0 | |
15/07/2009 |
3.55
0
|
100 | 3.55 | 3.55 | 3.55 | 0 | 0 | 0 | |
14/07/2009 |
3.55
0.32
|
100 | 3.23 | 3.55 | 3.55 | 0 | 0 | 0 | |
13/07/2009 |
3.23
-0.20
|
1,900 | 3.43 | 3.43 | 3.21 | 0 | 0 | 0 | |
10/07/2009 |
3.43
-0.02
|
2,000 | 3.45 | 3.45 | 3.39 | 0 | 0 | 0 | |
09/07/2009 |
3.45
-0.32
|
100 | 3.76 | 3.76 | 3.45 | 0 | 0 | 0 | |
08/07/2009 |
3.76
0.02
|
900 | 3.74 | 3.76 | 3.57 | 0 | 0 | 0 | |
07/07/2009 |
3.74
-0.02
|
3,100 | 3.76 | 3.78 | 3.74 | 0 | 0 | 0 | |
06/07/2009 |
3.76
0.18
|
1,800 | 3.59 | 3.76 | 3.59 | 0 | 0 | 0 | |
03/07/2009 |
3.59
0.16
|
3,100 | 3.43 | 3.59 | 3.49 | 0 | 0 | 0 | |
02/07/2009 |
3.43
-0.24
|
12,000 | 3.66 | 3.66 | 3.43 | 0 | 0 | 0 | |
01/07/2009 |
3.66
0.02
|
12,400 | 3.65 | 3.66 | 3.66 | 0 | 0 | 0 | |
30/06/2009 |
3.65
-0.06
|
1,200 | 3.70 | 3.98 | 3.65 | 0 | 0 | 0 | |
29/06/2009 |
3.70
-0.28
|
2,000 | 3.98 | 3.98 | 3.70 | 0 | 0 | 0 | |
26/06/2009 |
3.98
-0.02
|
8,000 | 4.00 | 4.00 | 3.94 | 0 | 0 | 0 | |
25/06/2009 |
4.00
-0.30
|
1,500 | 4.30 | 4.60 | 4.00 | 0 | 0 | 0 | |
24/06/2009 |
4.30
0.28
|
2,700 | 4.02 | 4.30 | 4.30 | 0 | 0 | 0 | |
23/06/2009 |
4.02
-0.30
|
500 | 4.32 | 4.32 | 4.02 | 0 | 0 | 0 | |
22/06/2009 |
4.32
0
|
2,000 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 | |
19/06/2009 |
4.32
0.10
|
4,400 | 4.22 | 4.50 | 4.22 | 0 | 0 | 0 | |
18/06/2009 |
4.22
0.02
|
14,800 | 4.20 | 4.22 | 4.22 | 0 | 0 | 0 | |
17/06/2009 |
4.20
-0.02
|
28,500 | 4.22 | 4.22 | 3.94 | 0 | 0 | 0 | |
16/06/2009 |
4.22
-0.30
|
5,400 | 4.52 | 4.52 | 4.22 | 0 | 0 | 0 | |
15/06/2009 |
4.52
-0.36
|
2,300 | 4.88 | 4.88 | 4.52 | 0 | 0 | 0 | |
12/06/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
12/06/2009 |
4.88
-0.06
|
8,200 | 4.94 | 4.98 | 4.80 | 0 | 0 | 0 | |
11/06/2009 |
4.94
0.05
|
30,000 | 4.89 | 4.98 | 4.85 | 0 | 0 | 0 | |
10/06/2009 |
4.89
-0.27
|
19,400 | 5.16 | 5.16 | 4.89 | 0 | 0 | 0 | |
09/06/2009 |
5.16
0
|
27,500 | 5.16 | 5.50 | 5.16 | 400 | 0 | 0 | |
08/06/2009 |
5.16
0.33
|
48,800 | 4.83 | 5.16 | 5.11 | 0 | 0 | 0 | |
05/06/2009 |
4.83
0.29
|
25,600 | 4.54 | 4.83 | 4.83 | 0 | 0 | 0 | |
04/06/2009 |
4.54
0.40
|
35,100 | 4.15 | 4.54 | 4.51 | 0 | 0 | 0 | |
03/06/2009 |
4.15
-0.20
|
6,900 | 4.35 | 4.53 | 4.13 | 0 | 0 | 0 | |
02/06/2009 |
4.35
0.05
|
6,200 | 4.29 | 4.53 | 4.29 | 0 | 0 | 0 | |
01/06/2009 |
4.29
0.04
|
12,100 | 4.26 | 4.29 | 3.98 | 0 | 0 | 0 | |
29/05/2009 |
4.26
0
|
2,900 | 4.26 | 4.35 | 3.98 | 100 | 0 | 0 | |
28/05/2009 |
4.26
-0.25
|
4,500 | 4.51 | 4.51 | 4.26 | 0 | 0 | 0 | |
27/05/2009 |
4.51
0.13
|
20,900 | 4.38 | 4.62 | 4.44 | 200 | 0 | 0 | |
26/05/2009 |
4.38
0.20
|
40,900 | 4.18 | 4.47 | 4.35 | 0 | 0 | 0 | |
25/05/2009 |
4.18
0.27
|
41,700 | 3.91 | 4.18 | 4.04 | 300 | 0 | 0 | |
22/05/2009 |
3.91
0.25
|
7,100 | 3.66 | 3.91 | 3.89 | 0 | 0 | 0 | |
21/05/2009 |
3.66
-0.04
|
1,500 | 3.69 | 3.69 | 3.66 | 0 | 0 | 0 | |
20/05/2009 |
3.69
0.24
|
30,400 | 3.46 | 3.69 | 3.22 | 0 | 0 | 0 | |
19/05/2009 |
3.46
-0.25
|
7,900 | 3.71 | 3.71 | 3.46 | 0 | 0 | 0 | |
18/05/2009 |
3.71
-0.27
|
500 | 3.98 | 3.98 | 3.71 | 0 | 0 | 0 | |
15/05/2009 |
3.98
-0.29
|
6,700 | 4.27 | 4.27 | 3.98 | 0 | 0 | 0 | |
14/05/2009 |
4.27
-0.27
|
2,500 | 4.54 | 4.54 | 4.27 | 0 | 0 | 0 | |
13/05/2009 |
4.54
-0.34
|
3,100 | 4.89 | 4.89 | 4.54 | 0 | 0 | 0 | |
12/05/2009 |
4.89
0.09
|
7,100 | 4.80 | 4.91 | 4.62 | 0 | 0 | 0 | |
11/05/2009 |
4.80
0
|
18,600 | 4.80 | 4.94 | 4.80 | 0 | 0 | 0 | |
08/05/2009 |
4.80
0
|
35,200 | 4.80 | 4.87 | 4.35 | 0 | 0 | 0 |