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) |
-1.30 | -14.13% | 3,800 | 0 | 0 |
7.40
9.20
7.90
|
2 tháng
(2024-07-22) |
-0.60 | -7.06% | 5,100 | 0 | 0 |
7.40
10.20
7.90
|
3 tháng
(2024-06-21) |
0.70 | 9.72% | 7,800 | 0 | 0 |
7.20
10.20
7.90
|
6 tháng
(2024-03-25) |
-0.30 | -3.66% | 10,100 | 0 | 0 |
6.90
10.20
7.90
|
12 tháng
(2023-09-25) |
0.35 | 4.70% | 31,100 | 3,400 | 0.0 |
6.90
10.20
7.90
|
24 tháng
(2022-09-30) |
-0.29 | -3.58% | 46,991 | 2,600 | 0.0 |
6.41
10.20
7.90
|
36 tháng
(2021-10-05) |
0.15 | 1.97% | 123,305 | 5,588 | 0.1 |
6.41
10.29
7.90
|
60 tháng
(2019-10-16) |
-4.75 | -37.55% | 360,835 | -109,846 | -1.0 |
5.97
12.65
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/07/2009 |
5.99
|
100 | 5.55 | 5.99 | 5.99 | 0 | 0 | 0 | |
01/07/2009 |
5.55
|
4,400 | 5.83 | 5.83 | 5.55 | 0 | 0 | 0 | |
30/06/2009 |
5.83
|
2,500 | 6.27 | 6.27 | 5.83 | 400 | 0 | 0 | |
29/06/2009 |
6.27
|
500 | 6.42 | 6.42 | 6.27 | 0 | 0 | 0 | |
26/06/2009 |
6.42
|
1,000 | 6.83 | 6.83 | 6.39 | 0 | 0 | 0 | |
25/06/2009 |
6.83
|
600 | 6.85 | 6.85 | 6.39 | 0 | 0 | 0 | |
24/06/2009 |
6.85
|
4,700 | 6.42 | 6.85 | 6.14 | 0 | 0 | 0 | |
23/06/2009 |
6.42
|
3,800 | 6.91 | 6.91 | 6.42 | 0 | 2,900 | 0 | |
22/06/2009 |
6.91
|
700 | 7.42 | 7.42 | 6.88 | 0 | 0 | 0 | |
19/06/2009 |
7.42
|
2,400 | 8.16 | 8.16 | 7.34 | 0 | 0 | 0 | |
18/06/2009 |
8.16
|
6,500 | 8.16 | 8.16 | 7.67 | 1,500 | 0 | 0 | |
17/06/2009 |
8.16
|
2,600 | 8.75 | 8.75 | 8.16 | 0 | 0 | 0 | |
16/06/2009 |
8.75
|
0 | 8.75 | 8.75 | 8.75 | 0 | 0 | 0 | |
15/06/2009 |
8.75
|
0 | 9.00 | 8.75 | 8.75 | 0 | 0 | 0 | |
12/06/2009 |
9.00
|
6,700 | 9.00 | 9.00 | 8.44 | 0 | 0 | 0 | |
11/06/2009 |
9.00
|
7,300 | 9.67 | 9.67 | 9.00 | 200 | 0 | 0 | |
10/06/2009 |
9.67
|
0 | 9.62 | 9.67 | 9.67 | 0 | 0 | 0 | |
09/06/2009 |
9.62
|
4,100 | 9.08 | 9.69 | 9.62 | 0 | 0 | 0 | |
08/06/2009 |
9.08
|
7,600 | 8.67 | 9.08 | 8.95 | 2,300 | 0 | 0 | |
05/06/2009 |
8.67
|
16,900 | 8.21 | 8.67 | 8.31 | 0 | 0 | 0 | |
04/06/2009 |
8.21
|
4,600 | 8.65 | 8.65 | 7.95 | 0 | 0 | 0 | |
03/06/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
03/06/2009 |
8.65
|
700 | 8.12 | 8.65 | 7.67 | 0 | 0 | 0 | |
02/06/2009 |
8.12
|
19,400 | 8.31 | 8.53 | 7.78 | 200 | 0 | 0 | |
01/06/2009 |
8.31
|
9,600 | 8.10 | 8.59 | 8.21 | 0 | 0 | 0 | |
29/05/2009 |
8.10
|
18,100 | 7.69 | 8.14 | 8.06 | 0 | 0 | 0 | |
28/05/2009 |
7.69
|
12,900 | 7.27 | 7.69 | 7.69 | 0 | 0 | 0 | |
27/05/2009 |
7.27
|
17,200 | 6.82 | 7.27 | 7.14 | 0 | 1,000 | 0 | |
26/05/2009 |
6.82
|
7,600 | 7.27 | 7.27 | 6.74 | 0 | 0 | 0 | |
25/05/2009 |
7.27
|
8,900 | 7.03 | 7.46 | 6.69 | 0 | 0 | 0 | |
22/05/2009 |
7.03
|
9,000 | 6.97 | 7.44 | 7.03 | 0 | 0 | 0 | |
21/05/2009 |
6.97
|
5,600 | 6.61 | 6.97 | 6.93 | 0 | 0 | 0 | |
20/05/2009 |
6.61
|
8,200 | 6.20 | 6.63 | 6.39 | 0 | 0 | 0 | |
19/05/2009 |
6.20
|
9,900 | 5.80 | 6.20 | 5.86 | 0 | 0 | 0 | |
18/05/2009 |
5.80
|
4,500 | 5.52 | 5.84 | 5.75 | 0 | 0 | 0 | |
15/05/2009 |
5.52
|
9,400 | 5.73 | 5.73 | 5.37 | 0 | 0 | 0 | |
14/05/2009 |
5.73
|
800 | 5.65 | 5.75 | 5.73 | 0 | 0 | 0 | |
13/05/2009 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 | |
12/05/2009 |
5.65
|
200 | 5.61 | 5.65 | 5.65 | 0 | 0 | 0 | |
11/05/2009 |
5.61
|
1,600 | 5.63 | 5.63 | 5.56 | 0 | 0 | 0 | |
08/05/2009 |
5.63
|
1,200 | 5.65 | 5.65 | 5.24 | 0 | 0 | 0 | |
07/05/2009 |
5.65
|
800 | 5.80 | 5.80 | 5.41 | 0 | 0 | 0 | |
06/05/2009 |
5.80
|
0 | 5.78 | 5.80 | 5.80 | 0 | 0 | 0 | |
05/05/2009 |
5.78
|
4,900 | 5.44 | 5.80 | 5.78 | 0 | 0 | 0 | |
04/05/2009 |
5.44
|
200 | 5.12 | 5.44 | 5.44 | 0 | 0 | 0 | |
29/04/2009 |
5.12
|
1,200 | 5.12 | 5.12 | 4.97 | 0 | 0 | 0 | |
28/04/2009 |
5.12
|
300 | 4.97 | 5.12 | 5.12 | 0 | 0 | 0 | |
27/04/2009 |
4.97
|
300 | 5.33 | 5.33 | 4.97 | 0 | 0 | 0 | |
24/04/2009 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 | |
23/04/2009 |
5.33
|
500 | 5.54 | 5.54 | 5.33 | 0 | 0 | 0 | |
22/04/2009 |
5.54
|
300 | 5.44 | 5.54 | 5.54 | 0 | 0 | 0 | |
21/04/2009 |
5.44
|
400 | 5.37 | 5.44 | 5.44 | 0 | 0 | 0 | |
20/04/2009 |
5.37
|
1,000 | 5.69 | 5.69 | 5.37 | 0 | 0 | 0 | |
17/04/2009 |
5.69
|
3,800 | 5.69 | 5.97 | 5.58 | 0 | 0 | 0 | |
16/04/2009 |
5.69
|
1,500 | 5.80 | 5.80 | 5.54 | 0 | 0 | 0 | |
15/04/2009 |
5.80
|
500 | 6.22 | 6.22 | 5.80 | 0 | 0 | 0 | |
14/04/2009 |
6.22
|
100 | 6.35 | 6.35 | 6.22 | 0 | 0 | 0 | |
13/04/2009 |
6.35
|
3,900 | 5.93 | 6.35 | 6.25 | 0 | 0 | 0 | |
10/04/2009 |
5.93
|
5,800 | 5.63 | 5.97 | 5.86 | 0 | 0 | 0 | |
09/04/2009 |
5.63
|
6,300 | 5.61 | 5.71 | 5.61 | 0 | 0 | 0 | |
08/04/2009 |
5.61
|
0 | 5.69 | 5.61 | 5.61 | 0 | 0 | 0 | |
07/04/2009 |
5.69
|
5,200 | 5.41 | 5.69 | 5.22 | 0 | 0 | 0 | |
03/04/2009 |
5.41
|
4,100 | 5.07 | 5.41 | 5.26 | 1,600 | 0 | 0 | |
02/04/2009 |
5.07
|
1,000 | 5.07 | 5.22 | 5.07 | 0 | 0 | 0 | |
01/04/2009 |
5.07
|
200 | 4.80 | 5.07 | 5.07 | 0 | 0 | 0 | |
31/03/2009 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 | |
30/03/2009 |
4.80
|
0 | 4.69 | 4.80 | 4.80 | 0 | 0 | 0 | |
27/03/2009 |
4.69
|
1,300 | 4.69 | 5.12 | 4.69 | 0 | 0 | 0 | |
26/03/2009 |
4.69
|
800 | 4.63 | 4.95 | 4.69 | 0 | 0 | 0 | |
25/03/2009 |
4.63
|
100 | 4.97 | 4.97 | 4.63 | 0 | 0 | 0 | |
24/03/2009 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 | |
23/03/2009 |
4.97
|
500 | 5.33 | 5.33 | 4.97 | 0 | 0 | 0 | |
20/03/2009 |
5.33
|
100 | 5.01 | 5.33 | 5.33 | 0 | 0 | 0 | |
19/03/2009 |
5.01
|
100 | 4.71 | 5.01 | 5.01 | 0 | 0 | 0 | |
18/03/2009 |
4.71
|
1,000 | 4.41 | 4.71 | 4.71 | 500 | 0 | 0 | |
17/03/2009 |
4.41
|
600 | 4.16 | 4.41 | 4.39 | 0 | 0 | 0 | |
16/03/2009 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 | |
13/03/2009 |
4.16
|
500 | 4.09 | 4.16 | 4.16 | 0 | 0 | 0 | |
12/03/2009 |
4.09
|
700 | 4.09 | 4.11 | 4.09 | 0 | 0 | 0 | |
11/03/2009 |
4.09
|
1,000 | 3.84 | 4.09 | 4.09 | 0 | 0 | 0 | |
10/03/2009 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
09/03/2009 |
3.84
|
700 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
06/03/2009 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
05/03/2009 |
3.84
|
200 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
04/03/2009 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
03/03/2009 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
02/03/2009 |
3.84
|
0 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 | |
27/02/2009 |
3.84
|
1,300 | 3.86 | 3.86 | 3.84 | 0 | 0 | 0 | |
26/02/2009 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 | |
25/02/2009 |
3.86
|
2,000 | 3.62 | 3.86 | 3.86 | 0 | 0 | 0 | |
24/02/2009 |
3.62
|
0 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
23/02/2009 |
3.62
|
500 | 3.67 | 3.67 | 3.62 | 0 | 0 | 0 | |
20/02/2009 |
3.67
|
4,500 | 3.69 | 3.69 | 3.67 | 0 | 0 | 0 | |
19/02/2009 |
3.69
|
1,300 | 3.67 | 3.69 | 3.67 | 0 | 0 | 0 | |
18/02/2009 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
17/02/2009 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
16/02/2009 |
3.67
|
0 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
13/02/2009 |
3.67
|
1,000 | 3.84 | 3.84 | 3.67 | 0 | 0 | 0 | |
12/02/2009 |
3.84
|
700 | 3.67 | 3.84 | 3.84 | 0 | 0 | 0 | |
11/02/2009 |
3.67
|
2,300 | 3.84 | 3.84 | 3.67 | 0 | 0 | 0 | |
10/02/2009 |
3.84
|
400 | 4.11 | 4.11 | 3.84 | 0 | 0 | 0 |