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 | 0% | 56,900 | -8,500 | -0.3 |
31.20
32.85
32
|
2 tháng
(2024-07-22) |
-0.40 | -1.23% | 98,900 | -7,100 | -0.2 |
30.90
32.85
32
|
3 tháng
(2024-06-21) |
-2.45 | -7.11% | 206,100 | -11,507 | -0.4 |
30.90
34.60
32
|
6 tháng
(2024-03-25) |
-2.10 | -6.16% | 780,900 | 87,742 | 3.2 |
30.09
35.09
32
|
12 tháng
(2023-09-25) |
0.83 | 2.66% | 1,790,300 | 275,233 | 9.9 |
28.48
35.52
32
|
24 tháng
(2022-09-30) |
-0.20 | -0.62% | 3,895,800 | 457,754 | 14.9 |
21.84
35.52
32
|
36 tháng
(2021-10-05) |
7.18 | 28.91% | 6,570,800 | 363,728 | -0.2 |
21.84
43.66
32
|
60 tháng
(2019-10-16) |
21.53 | 205.65% | 13,776,480 | -2,449,290 | -52.9 |
7.92
43.66
32
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2009 |
9.30
|
104,990 | 9.78 | 9.78 | 9.30 | 0 | 7,570 | 0 | |
30/06/2009 |
9.78
|
567,730 | 10.29 | 10.79 | 9.78 | 1,230 | 7,830 | 0 | |
29/06/2009 |
10.29
|
8,660 | 9.80 | 10.29 | 10.29 | 0 | 0 | 0 | |
26/06/2009 |
9.80
|
7,360 | 9.34 | 9.80 | 9.80 | 0 | 0 | 0 | |
25/06/2009 |
9.34
|
3,400 | 8.90 | 9.34 | 9.34 | 0 | 0 | 0 | |
24/06/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/2 (Volume + 200%, Ratio=2) | |||||||||
24/06/2009 |
8.90
|
49,890 | 8.47 | 8.90 | 8.90 | 0 | 0 | 0 | |
23/06/2009 |
8.47
|
20,690 | 8.88 | 8.88 | 8.47 | 540 | 0 | 0 | |
22/06/2009 |
8.88
|
32,040 | 9.28 | 9.28 | 8.88 | 1,000 | 0 | 0 | |
19/06/2009 |
9.28
|
30,430 | 9.75 | 9.75 | 9.28 | 20 | 0 | 0 | |
18/06/2009 |
9.75
|
115,400 | 10.22 | 10.22 | 9.75 | 0 | 0 | 0 | |
17/06/2009 |
10.22
|
100,720 | 10.69 | 10.69 | 10.22 | 0 | 0 | 0 | |
16/06/2009 |
10.69
|
311,680 | 10.22 | 10.69 | 9.82 | 3,030 | 270 | 0 | |
15/06/2009 |
10.22
|
122,340 | 9.75 | 10.22 | 10.22 | 80 | 0 | 0 | |
12/06/2009 |
9.75
|
121,250 | 9.35 | 9.75 | 9.55 | 310 | 5,030 | 0 | |
11/06/2009 |
9.35
|
21,230 | 8.94 | 9.35 | 9.35 | 0 | 20 | 0 | |
10/06/2009 |
8.94
|
168,690 | 9.41 | 9.41 | 8.94 | 5,020 | 1,800 | 0 | |
09/06/2009 |
9.41
|
106,410 | 9.88 | 9.95 | 9.41 | 0 | 20 | 0 | |
08/06/2009 |
9.88
|
118,730 | 9.41 | 9.88 | 9.62 | 0 | 820 | 0 | |
05/06/2009 |
9.41
|
131,110 | 9.01 | 9.41 | 8.61 | 0 | 500 | 0 | |
04/06/2009 |
9.01
|
5,630 | 8.61 | 9.01 | 9.01 | 0 | 0 | 0 | |
03/06/2009 |
8.61
|
2,930 | 8.20 | 8.61 | 8.61 | 0 | 100 | 0 | |
02/06/2009 |
8.20
|
6,850 | 7.87 | 8.20 | 8.20 | 0 | 20 | 0 | |
01/06/2009 |
7.87
|
10,450 | 7.53 | 7.87 | 7.87 | 0 | 0 | 0 | |
29/05/2009 |
7.53
|
22,650 | 7.19 | 7.53 | 7.53 | 0 | 100 | 0 | |
28/05/2009 |
7.19
|
156,390 | 6.86 | 7.19 | 7.06 | 0 | 3,000 | 0 | |
27/05/2009 |
6.86
|
153,060 | 6.59 | 6.86 | 6.79 | 0 | 0 | 0 | |
26/05/2009 |
6.59
|
70,740 | 6.29 | 6.59 | 6.42 | 0 | 2,000 | 0 | |
25/05/2009 |
6.29
|
19,250 | 6.02 | 6.29 | 6.29 | 0 | 5,010 | 0 | |
22/05/2009 |
6.02
|
155,920 | 5.75 | 6.02 | 5.82 | 0 | 3,000 | 0 | |
21/05/2009 |
5.75
|
79,950 | 5.78 | 5.82 | 5.72 | 20 | 3,710 | 0 | |
20/05/2009 |
5.78
|
99,510 | 5.78 | 5.88 | 5.61 | 0 | 50 | 0 | |
19/05/2009 |
5.78
|
61,610 | 5.65 | 5.82 | 5.65 | 3,010 | 0 | 0 | |
18/05/2009 |
5.65
|
77,510 | 5.58 | 5.78 | 5.45 | 5,000 | 0 | 0 | |
15/05/2009 |
5.58
|
99,850 | 5.35 | 5.58 | 5.51 | 50 | 0 | 0 | |
14/05/2009 |
5.35
|
172,840 | 5.11 | 5.35 | 4.87 | 0 | 8,130 | 0 | |
13/05/2009 |
5.11
|
122,050 | 5.35 | 5.38 | 5.11 | 5,000 | 0 | 0 | |
12/05/2009 |
5.35
|
150,850 | 5.35 | 5.45 | 5.14 | 70 | 0 | 0 | |
11/05/2009 |
5.35
|
132,700 | 5.24 | 5.45 | 5.18 | 0 | 500 | 0 | |
08/05/2009 |
5.24
|
143,780 | 5.01 | 5.24 | 5.18 | 0 | 0 | 0 | |
07/05/2009 |
5.01
|
132,640 | 4.77 | 5.01 | 4.98 | 0 | 0 | 0 | |
06/05/2009 |
4.77
|
264,060 | 4.71 | 4.94 | 4.64 | 6,000 | 2,000 | 0 | |
05/05/2009 |
4.71
|
30,600 | 4.51 | 4.71 | 4.71 | 0 | 1,610 | 0 | |
04/05/2009 |
4.51
|
12,870 | 4.30 | 4.51 | 4.51 | 0 | 0 | 0 | |
29/04/2009 |
4.30
|
38,670 | 4.10 | 4.30 | 4.30 | 0 | 0 | 0 | |
28/04/2009 |
4.10
|
22,280 | 3.93 | 4.10 | 4.10 | 0 | 0 | 0 | |
27/04/2009 |
3.93
|
30,880 | 3.90 | 3.97 | 3.83 | 0 | 0 | 0 | |
24/04/2009 |
3.90
|
57,240 | 3.93 | 3.93 | 3.77 | 0 | 16,600 | 0 | |
23/04/2009 |
3.93
|
89,020 | 4.14 | 4.27 | 3.93 | 0 | 0 | 0 | |
22/04/2009 |
4.14
|
126,590 | 3.97 | 4.14 | 4.03 | 0 | 10,000 | 0 | |
21/04/2009 |
3.97
|
144,840 | 3.90 | 4.03 | 3.73 | 0 | 23,810 | 0 | |
20/04/2009 |
3.90
|
30,840 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 | |
17/04/2009 |
4.10
|
170,170 | 3.93 | 4.10 | 3.80 | 10 | 9,890 | 0 | |
16/04/2009 |
3.93
|
88,390 | 3.77 | 3.93 | 3.80 | 20 | 0 | 0 | |
15/04/2009 |
3.77
|
79,430 | 3.90 | 3.97 | 3.77 | 0 | 0 | 0 | |
14/04/2009 |
3.90
|
90,270 | 3.80 | 3.97 | 3.66 | 0 | 0 | 0 | |
13/04/2009 |
3.80
|
34,340 | 3.63 | 3.80 | 3.77 | 0 | 0 | 0 | |
10/04/2009 |
3.63
|
86,380 | 3.46 | 3.63 | 3.56 | 0 | 0 | 0 | |
09/04/2009 |
3.46
|
83,810 | 3.56 | 3.56 | 3.46 | 0 | 0 | 0 | |
08/04/2009 |
3.56
|
139,120 | 3.60 | 3.77 | 3.46 | 0 | 110 | 0 | |
07/04/2009 |
3.60
|
97,350 | 3.43 | 3.60 | 3.43 | 5,420 | 8,000 | 0 | |
03/04/2009 |
3.43
|
36,470 | 3.27 | 3.43 | 3.43 | 0 | 0 | 0 | |
02/04/2009 |
3.27
|
106,170 | 3.11 | 3.27 | 3.11 | 6,600 | 0 | 0 | |
01/04/2009 |
3.11
|
18,920 | 2.97 | 3.11 | 3.11 | 0 | 0 | 0 | |
31/03/2009 |
2.97
|
39,440 | 2.82 | 2.97 | 2.92 | 0 | 0 | 0 | |
30/03/2009 |
2.82
|
76,430 | 2.82 | 2.84 | 2.76 | 18,000 | 0 | 0 | |
27/03/2009 |
2.82
|
35,650 | 2.86 | 2.92 | 2.82 | 0 | 0 | 0 | |
26/03/2009 |
2.86
|
15,660 | 2.89 | 2.93 | 2.82 | 0 | 0 | 0 | |
25/03/2009 |
2.89
|
25,510 | 2.82 | 2.91 | 2.79 | 550 | 0 | 0 | |
24/03/2009 |
2.82
|
27,560 | 2.69 | 2.82 | 2.76 | 0 | 0 | 0 | |
23/03/2009 |
2.69
|
24,000 | 2.80 | 2.80 | 2.69 | 0 | 0 | 0 | |
20/03/2009 |
2.80
|
18,610 | 2.82 | 2.89 | 2.76 | 0 | 0 | 0 | |
19/03/2009 |
2.82
|
48,020 | 2.94 | 2.94 | 2.80 | 0 | 0 | 0 | |
18/03/2009 |
2.94
|
63,330 | 2.94 | 2.98 | 2.94 | 20 | 5,540 | 0 | |
17/03/2009 |
2.94
|
19,150 | 2.84 | 2.95 | 2.92 | 0 | 60 | 0 | |
16/03/2009 |
2.84
|
19,640 | 2.83 | 2.88 | 2.80 | 460 | 0 | 0 | |
13/03/2009 |
2.83
|
31,380 | 2.84 | 2.86 | 2.82 | 0 | 0 | 0 | |
12/03/2009 |
2.84
|
63,850 | 2.95 | 2.95 | 2.84 | 0 | 0 | 0 | |
11/03/2009 |
2.95
|
47,550 | 2.90 | 3.01 | 2.92 | 0 | 0 | 0 | |
10/03/2009 |
2.90
|
44,490 | 2.77 | 2.90 | 2.76 | 0 | 0 | 0 | |
09/03/2009 |
2.77
|
47,680 | 2.87 | 2.87 | 2.76 | 0 | 0 | 0 | |
06/03/2009 |
2.87
|
59,460 | 3.00 | 3.00 | 2.87 | 0 | 0 | 0 | |
05/03/2009 |
3.00
|
102,770 | 2.86 | 3.00 | 2.96 | 50 | 1,000 | 0 | |
04/03/2009 |
2.86
|
98,980 | 2.72 | 2.86 | 2.82 | 0 | 2,200 | 0 | |
03/03/2009 |
2.72
|
102,160 | 2.60 | 2.72 | 2.62 | 0 | 2,000 | 0 | |
02/03/2009 |
2.60
|
25,440 | 2.47 | 2.60 | 2.60 | 0 | 0 | 0 | |
27/02/2009 |
2.47
|
51,010 | 2.36 | 2.47 | 2.36 | 0 | 0 | 0 | |
26/02/2009 |
2.36
|
13,610 | 2.42 | 2.42 | 2.33 | 0 | 0 | 0 | |
25/02/2009 |
2.42
|
19,620 | 2.32 | 2.43 | 2.35 | 0 | 0 | 0 | |
24/02/2009 |
2.32
|
5,130 | 2.33 | 2.39 | 2.28 | 0 | 0 | 0 | |
23/02/2009 |
2.33
|
31,950 | 2.35 | 2.35 | 2.32 | 0 | 0 | 0 | |
20/02/2009 |
2.35
|
6,240 | 2.35 | 2.35 | 2.33 | 0 | 0 | 0 | |
19/02/2009 |
2.35
|
9,930 | 2.35 | 2.39 | 2.33 | 0 | 0 | 0 | |
18/02/2009 |
2.35
|
26,620 | 2.37 | 2.37 | 2.33 | 0 | 760 | 0 | |
17/02/2009 |
2.37
|
16,430 | 2.42 | 2.42 | 2.35 | 0 | 0 | 0 | |
16/02/2009 |
2.42
|
13,710 | 2.45 | 2.45 | 2.42 | 0 | 0 | 0 | |
13/02/2009 |
2.45
|
20,050 | 2.40 | 2.47 | 2.43 | 0 | 0 | 0 | |
12/02/2009 |
2.40
|
18,020 | 2.43 | 2.45 | 2.39 | 0 | 0 | 0 | |
11/02/2009 |
2.43
|
7,570 | 2.45 | 2.45 | 2.39 | 0 | 0 | 0 | |
10/02/2009 |
2.45
|
18,100 | 2.53 | 2.53 | 2.41 | 1,000 | 0 | 0 | |
09/02/2009 |
2.53
|
31,620 | 2.44 | 2.53 | 2.46 | 0 | 0 | 0 |