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) |
-0.40 | -4.40% | 2,023,900 | -1,200 | -0.0 |
8.50
9.30
8.70
|
2 tháng
(2024-07-22) |
-0.54 | -5.82% | 6,194,700 | -3,400 | -0.0 |
8.20
9.43
8.70
|
3 tháng
(2024-06-21) |
-2.25 | -20.57% | 11,730,500 | -3,400 | -0.0 |
8.20
10.95
8.70
|
6 tháng
(2024-03-25) |
-2.92 | -25.12% | 38,316,400 | -3,518 | -0.0 |
8.20
12.95
8.70
|
12 tháng
(2023-09-25) |
0.13 | 1.50% | 78,642,700 | -3,518 | -0.0 |
7.62
12.95
8.70
|
24 tháng
(2022-09-30) |
0.91 | 11.65% | 149,794,812 | -11,922 | -0.1 |
5.11
12.95
8.70
|
36 tháng
(2021-10-05) |
-6.58 | -43.06% | 327,897,785 | -195,459 | -4.5 |
5.11
22.67
8.70
|
60 tháng
(2019-10-16) |
1.65 | 23.38% | 596,289,172 | -165,243 | -2.7 |
5.11
28.96
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
10.92
|
33,200 | 10.58 | 10.92 | 10.50 | 0 | 0 | 0 | |
01/07/2009 |
10.58
|
27,900 | 10.98 | 10.98 | 10.39 | 0 | 0 | 0 | |
30/06/2009 |
10.98
|
18,700 | 11.23 | 11.62 | 10.86 | 0 | 0 | 0 | |
29/06/2009 |
11.23
|
9,700 | 11.48 | 11.62 | 10.98 | 0 | 500 | 0 | |
26/06/2009 |
11.48
|
16,100 | 11.65 | 11.79 | 11.17 | 0 | 0 | 0 | |
25/06/2009 |
11.65
|
25,900 | 11.68 | 12.43 | 10.92 | 0 | 0 | 0 | |
24/06/2009 |
11.68
|
6,500 | 10.89 | 11.68 | 11.20 | 0 | 0 | 0 | |
23/06/2009 |
10.89
|
57,400 | 11.70 | 11.70 | 10.89 | 10,000 | 400 | 0 | |
22/06/2009 |
11.70
|
41,600 | 12.35 | 12.57 | 11.70 | 0 | 16,000 | 0 | |
19/06/2009 |
12.35
|
20,600 | 12.88 | 12.88 | 12.04 | 0 | 7,000 | 0 | |
18/06/2009 |
12.88
|
44,800 | 12.32 | 12.88 | 12.60 | 0 | 0 | 0 | |
17/06/2009 |
12.32
|
47,000 | 12.29 | 12.77 | 11.48 | 0 | 0 | 0 | |
16/06/2009 |
12.29
|
64,600 | 13.16 | 13.16 | 12.29 | 1,000 | 0 | 0 | |
15/06/2009 |
13.16
|
33,800 | 13.69 | 13.69 | 13.16 | 0 | 0 | 0 | |
12/06/2009 |
13.69
|
66,800 | 14.11 | 14.81 | 13.44 | 500 | 0 | 0 | |
11/06/2009 |
14.11
|
59,200 | 13.72 | 14.28 | 12.88 | 0 | 0 | 0 | |
10/06/2009 |
13.72
|
103,000 | 14.00 | 14.00 | 13.30 | 0 | 0 | 0 | |
09/06/2009 |
14.00
|
89,900 | 15.09 | 15.40 | 13.94 | 0 | 0 | 0 | |
08/06/2009 |
15.09
|
93,200 | 14.17 | 15.09 | 14.56 | 0 | 0 | 0 | |
05/06/2009 |
14.17
|
141,400 | 13.55 | 14.48 | 13.72 | 0 | 300 | 0 | |
04/06/2009 |
13.55
|
71,400 | 13.55 | 13.80 | 13.19 | 0 | 0 | 0 | |
03/06/2009 |
13.55
|
50,300 | 13.50 | 13.86 | 13.19 | 0 | 0 | 0 | |
02/06/2009 |
13.50
|
70,200 | 13.44 | 14.34 | 13.50 | 0 | 0 | 0 | |
01/06/2009 |
13.44
|
60,500 | 12.88 | 13.44 | 13.27 | 0 | 0 | 0 | |
29/05/2009 |
12.88
|
61,400 | 12.32 | 12.88 | 12.18 | 300 | 0 | 0 | |
28/05/2009 |
12.32
|
100,600 | 13.16 | 13.16 | 12.21 | 0 | 0 | 0 | |
27/05/2009 |
13.16
|
123,400 | 13.58 | 13.75 | 12.88 | 0 | 200 | 0 | |
26/05/2009 |
13.58
|
72,500 | 14.28 | 14.62 | 13.30 | 0 | 0 | 0 | |
25/05/2009 |
14.28
|
69,400 | 13.52 | 14.42 | 13.16 | 1,100 | 0 | 0 | |
22/05/2009 |
13.52
|
69,100 | 14.11 | 14.90 | 13.16 | 0 | 0 | 0 | |
21/05/2009 |
14.11
|
208,100 | 13.86 | 14.98 | 13.02 | 0 | 0 | 0 | |
20/05/2009 |
13.86
|
103,000 | 14.70 | 14.70 | 13.86 | 0 | 700 | 0 | |
19/05/2009 |
14.70
|
87,200 | 14.22 | 15.06 | 14.28 | 0 | 0 | 0 | |
18/05/2009 |
14.22
|
147,800 | 13.36 | 14.28 | 13.58 | 700 | 0 | 0 | |
15/05/2009 |
13.36
|
4,900 | 12.74 | 13.36 | 13.36 | 0 | 0 | 0 | |
14/05/2009 |
12.74
|
137,400 | 11.93 | 12.74 | 11.93 | 300 | 0 | 0 | |
13/05/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
13/05/2009 |
11.93
|
7,000 | 11.20 | 11.93 | 11.93 | 0 | 0 | 0 | |
12/05/2009 |
11.20
|
318,700 | 11.39 | 11.57 | 10.75 | 500 | 0 | 0 | |
11/05/2009 |
11.39
|
130,000 | 11.26 | 11.76 | 11.05 | 100 | 400 | 0 | |
08/05/2009 |
11.26
|
161,200 | 10.53 | 11.26 | 9.89 | 1,000 | 300 | 0 | |
07/05/2009 |
10.53
|
25,800 | 9.89 | 10.53 | 10.53 | 0 | 0 | 0 | |
06/05/2009 |
9.89
|
378,400 | 9.26 | 9.89 | 9.33 | 0 | 400 | 0 | |
05/05/2009 |
9.26
|
134,400 | 8.72 | 9.31 | 8.96 | 0 | 0 | 0 | |
04/05/2009 |
8.72
|
5,200 | 8.21 | 8.72 | 8.72 | 0 | 0 | 0 | |
29/04/2009 |
8.21
|
82,500 | 7.80 | 8.21 | 7.84 | 0 | 0 | 0 | |
28/04/2009 |
7.80
|
113,900 | 7.28 | 7.80 | 7.35 | 0 | 2,000 | 0 | |
27/04/2009 |
7.28
|
18,100 | 7.22 | 7.45 | 7.19 | 0 | 0 | 0 | |
24/04/2009 |
7.22
|
23,400 | 7.47 | 7.49 | 7.00 | 0 | 0 | 0 | |
23/04/2009 |
7.47
|
53,500 | 7.37 | 7.84 | 7.37 | 0 | 0 | 0 | |
22/04/2009 |
7.37
|
73,100 | 7.22 | 7.37 | 7.00 | 0 | 0 | 0 | |
21/04/2009 |
7.22
|
114,800 | 7.34 | 7.34 | 6.83 | 0 | 0 | 0 | |
20/04/2009 |
7.34
|
24,500 | 7.84 | 7.84 | 7.34 | 0 | 0 | 0 | |
17/04/2009 |
7.84
|
70,800 | 8.33 | 8.70 | 7.80 | 0 | 0 | 0 | |
16/04/2009 |
8.33
|
63,300 | 8.21 | 8.77 | 7.84 | 0 | 0 | 0 | |
15/04/2009 |
8.21
|
97,000 | 9.05 | 9.05 | 8.19 | 100 | 0 | 0 | |
14/04/2009 |
9.05
|
113,000 | 8.62 | 9.15 | 8.21 | 3,800 | 0 | 0 | |
13/04/2009 |
8.62
|
48,300 | 8.08 | 8.62 | 8.40 | 0 | 0 | 0 | |
10/04/2009 |
8.08
|
111,200 | 7.45 | 8.08 | 7.75 | 0 | 0 | 0 | |
09/04/2009 |
7.45
|
60,600 | 7.47 | 8.12 | 7.32 | 0 | 0 | 0 | |
08/04/2009 |
7.47
|
99,500 | 8.08 | 8.40 | 7.47 | 0 | 0 | 0 | |
07/04/2009 |
8.08
|
66,900 | 7.58 | 8.08 | 7.65 | 0 | 0 | 0 | |
03/04/2009 |
7.58
|
30,300 | 7.19 | 7.58 | 7.47 | 0 | 0 | 0 | |
02/04/2009 |
7.19
|
52,100 | 6.87 | 7.32 | 7.00 | 0 | 0 | 0 | |
01/04/2009 |
6.87
|
58,500 | 6.63 | 6.91 | 6.72 | 0 | 0 | 0 | |
31/03/2009 |
6.63
|
41,200 | 6.46 | 6.63 | 6.35 | 0 | 0 | 0 | |
30/03/2009 |
6.46
|
36,300 | 6.37 | 6.72 | 6.35 | 0 | 0 | 0 | |
27/03/2009 |
6.37
|
82,500 | 6.53 | 7.04 | 6.37 | 0 | 0 | 0 | |
26/03/2009 |
6.53
|
54,900 | 6.25 | 6.72 | 6.25 | 0 | 0 | 0 | |
25/03/2009 |
6.25
|
50,300 | 6.22 | 6.53 | 6.12 | 0 | 0 | 0 | |
24/03/2009 |
6.22
|
40,700 | 5.75 | 6.22 | 6.01 | 0 | 0 | 0 | |
23/03/2009 |
5.75
|
65,400 | 6.10 | 6.14 | 5.73 | 0 | 0 | 0 | |
20/03/2009 |
6.10
|
62,700 | 5.97 | 6.27 | 5.92 | 0 | 0 | 0 | |
19/03/2009 |
5.97
|
212,800 | 5.88 | 6.29 | 5.88 | 0 | 0 | 0 | |
18/03/2009 |
5.88
|
9,500 | 5.56 | 5.88 | 5.88 | 0 | 0 | 0 | |
17/03/2009 |
5.56
|
64,600 | 5.23 | 5.56 | 5.23 | 0 | 0 | 0 | |
16/03/2009 |
5.23
|
29,400 | 5.13 | 5.26 | 5.15 | 100 | 0 | 0 | |
13/03/2009 |
5.13
|
31,300 | 5.17 | 5.39 | 5.08 | 0 | 0 | 0 | |
12/03/2009 |
5.17
|
46,800 | 5.32 | 5.32 | 5.13 | 600 | 0 | 0 | |
11/03/2009 |
5.32
|
54,600 | 5.06 | 5.32 | 5.23 | 0 | 0 | 0 | |
10/03/2009 |
5.06
|
42,100 | 4.76 | 5.06 | 4.76 | 0 | 0 | 0 | |
09/03/2009 |
4.76
|
23,600 | 4.63 | 4.76 | 4.67 | 0 | 0 | 0 | |
06/03/2009 |
4.63
|
6,600 | 4.61 | 4.63 | 4.50 | 0 | 0 | 0 | |
05/03/2009 |
4.61
|
10,200 | 4.46 | 4.67 | 4.54 | 0 | 0 | 0 | |
04/03/2009 |
4.46
|
19,800 | 4.50 | 4.50 | 4.31 | 0 | 0 | 0 | |
03/03/2009 |
4.50
|
10,500 | 4.57 | 4.57 | 4.41 | 0 | 0 | 0 | |
02/03/2009 |
4.57
|
14,100 | 4.57 | 4.76 | 4.52 | 0 | 0 | 0 | |
27/02/2009 |
4.57
|
7,700 | 4.59 | 4.76 | 4.52 | 0 | 0 | 0 | |
26/02/2009 |
4.59
|
8,900 | 4.59 | 4.59 | 4.48 | 0 | 0 | 0 | |
25/02/2009 |
4.59
|
11,100 | 4.27 | 4.59 | 4.57 | 0 | 0 | 0 | |
24/02/2009 |
4.27
|
18,200 | 4.54 | 4.54 | 4.27 | 0 | 0 | 0 | |
23/02/2009 |
4.54
|
17,400 | 4.85 | 4.85 | 4.54 | 0 | 0 | 0 | |
20/02/2009 |
4.85
|
9,000 | 4.95 | 4.95 | 4.85 | 0 | 0 | 0 | |
19/02/2009 |
4.95
|
10,900 | 5.00 | 5.13 | 4.83 | 0 | 0 | 0 | |
18/02/2009 |
5.00
|
12,200 | 5.11 | 5.11 | 4.95 | 0 | 0 | 0 | |
17/02/2009 |
5.11
|
14,400 | 5.25 | 5.25 | 5.04 | 0 | 0 | 0 | |
16/02/2009 |
5.25
|
6,600 | 5.26 | 5.26 | 5.25 | 0 | 0 | 0 | |
13/02/2009 |
5.26
|
7,800 | 5.26 | 5.30 | 5.23 | 0 | 0 | 0 | |
12/02/2009 |
5.26
|
9,500 | 5.23 | 5.28 | 5.23 | 0 | 0 | 0 | |
11/02/2009 |
5.23
|
14,200 | 5.45 | 5.45 | 5.19 | 0 | 0 | 0 | |
10/02/2009 |
5.45
|
3,700 | 5.62 | 5.62 | 5.41 | 0 | 0 | 0 |