Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-17) |
-0.17 | -2.18% | 6,041,400 | -9,800 | -0.1 |
7.60
8.33
7.62
|
2 tháng
(2024-08-19) |
-0.43 | -5.34% | 10,532,800 | -72,100 | -0.6 |
7.60
8.33
7.62
|
3 tháng
(2024-07-19) |
-0.47 | -5.81% | 16,343,800 | 28,300 | 0.2 |
7.42
8.33
7.62
|
6 tháng
(2024-04-22) |
-0.40 | -4.99% | 57,667,900 | -79,500 | -1.1 |
7.42
10
7.62
|
12 tháng
(2023-10-23) |
-10.18 | -57.19% | 214,010,000 | 234,100 | 3.7 |
7.42
23.20
7.62
|
24 tháng
(2022-10-28) |
-0.27 | -3.42% | 249,233,400 | -6,244,844 | -643.7 |
6.73
29.45
7.62
|
36 tháng
(2021-11-02) |
0.27 | 3.72% | 257,283,300 | -6,253,054 | -643.8 |
6.73
29.45
7.62
|
60 tháng
(2019-11-13) |
-3.64 | -32.31% | 258,389,140 | -6,272,374 | -644.0 |
6.37
29.45
7.62
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/07/2009 |
1.62
|
4,970 | 1.63 | 1.70 | 1.60 | 0 | 0 | 0 | |
21/07/2009 |
1.63
|
7,810 | 1.57 | 1.65 | 1.59 | 0 | 0 | 0 | |
20/07/2009 |
1.57
|
6,410 | 1.64 | 1.64 | 1.57 | 0 | 0 | 0 | |
17/07/2009 |
1.64
|
7,120 | 1.65 | 1.67 | 1.64 | 0 | 0 | 0 | |
16/07/2009 |
1.65
|
18,520 | 1.64 | 1.71 | 1.64 | 0 | 0 | 0 | |
15/07/2009 |
1.64
|
25,060 | 1.71 | 1.71 | 1.64 | 0 | 0 | 0 | |
14/07/2009 |
1.71
|
7,320 | 1.80 | 1.80 | 1.71 | 0 | 0 | 0 | |
13/07/2009 |
1.80
|
13,100 | 1.89 | 1.89 | 1.80 | 0 | 2,200 | 0 | |
10/07/2009 |
1.89
|
14,840 | 1.98 | 1.98 | 1.89 | 0 | 0 | 0 | |
09/07/2009 |
1.98
|
10 | 1.98 | 1.98 | 1.98 | 0 | 0 | 0 | |
08/07/2009 |
1.98
|
1,110 | 1.95 | 1.98 | 1.98 | 0 | 0 | 0 | |
07/07/2009 |
1.95
|
6,000 | 1.94 | 1.98 | 1.95 | 1,000 | 0 | 0 | |
06/07/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) | |||||||||
06/07/2009 |
1.94
|
14,690 | 1.86 | 1.95 | 1.88 | 0 | 0 | 0 | |
03/07/2009 |
1.86
|
8,540 | 1.94 | 1.94 | 1.84 | 0 | 0 | 0 | |
02/07/2009 |
1.94
|
33,020 | 1.86 | 1.96 | 1.92 | 0 | 0 | 0 | |
01/07/2009 |
1.86
|
4,520 | 1.96 | 1.96 | 1.86 | 300 | 0 | 0 | |
30/06/2009 |
1.96
|
4,800 | 1.96 | 1.96 | 1.89 | 0 | 0 | 0 | |
29/06/2009 |
1.96
|
5,750 | 2.00 | 2.00 | 1.94 | 0 | 0 | 0 | |
26/06/2009 |
2.00
|
12,230 | 1.93 | 2.02 | 1.86 | 0 | 0 | 0 | |
25/06/2009 |
1.93
|
18,150 | 1.93 | 2.02 | 1.93 | 0 | 0 | 0 | |
24/06/2009 |
1.93
|
30,210 | 1.84 | 1.93 | 1.76 | 0 | 700 | 0 | |
23/06/2009 |
1.84
|
2,900 | 1.94 | 1.94 | 1.84 | 0 | 0 | 0 | |
22/06/2009 |
1.94
|
9,780 | 2.04 | 2.04 | 1.94 | 500 | 0 | 0 | |
19/06/2009 |
2.04
|
8,940 | 2.10 | 2.19 | 2.04 | 0 | 0 | 0 | |
18/06/2009 |
2.10
|
20,680 | 2.02 | 2.10 | 2.02 | 0 | 0 | 0 | |
17/06/2009 |
2.02
|
26,300 | 2.12 | 2.12 | 2.02 | 0 | 0 | 0 | |
16/06/2009 |
2.12
|
7,610 | 2.22 | 2.22 | 2.12 | 0 | 1,100 | 0 | |
15/06/2009 |
2.22
|
32,340 | 2.31 | 2.31 | 2.20 | 0 | 0 | 0 | |
12/06/2009 |
2.31
|
24,330 | 2.27 | 2.35 | 2.28 | 0 | 0 | 0 | |
11/06/2009 |
2.27
|
31,060 | 2.17 | 2.27 | 2.17 | 0 | 0 | 0 | |
10/06/2009 |
2.17
|
47,960 | 2.27 | 2.38 | 2.17 | 100 | 1,500 | 0 | |
09/06/2009 |
2.27
|
56,640 | 2.16 | 2.27 | 2.19 | 0 | 0 | 0 | |
08/06/2009 |
2.16
|
1,640 | 2.06 | 2.16 | 2.16 | 0 | 0 | 0 | |
05/06/2009 |
2.06
|
36,540 | 1.97 | 2.06 | 2.06 | 0 | 0 | 0 | |
04/06/2009 |
1.97
|
6,760 | 1.88 | 1.97 | 1.97 | 0 | 0 | 0 | |
03/06/2009 |
1.88
|
36,030 | 1.79 | 1.88 | 1.86 | 0 | 0 | 0 | |
02/06/2009 |
1.79
|
39,820 | 1.72 | 1.79 | 1.72 | 700 | 0 | 0 | |
01/06/2009 |
1.72
|
16,450 | 1.72 | 1.74 | 1.70 | 0 | 0 | 0 | |
29/05/2009 |
1.72
|
11,510 | 1.70 | 1.75 | 1.69 | 0 | 0 | 0 | |
28/05/2009 |
1.70
|
8,970 | 1.78 | 1.78 | 1.69 | 50 | 0 | 0 | |
27/05/2009 |
1.78
|
19,990 | 1.76 | 1.79 | 1.70 | 20 | 0 | 0 | |
26/05/2009 |
1.76
|
15,670 | 1.77 | 1.86 | 1.73 | 0 | 0 | 0 | |
25/05/2009 |
1.77
|
14,580 | 1.69 | 1.77 | 1.66 | 0 | 0 | 0 | |
22/05/2009 |
1.69
|
20,490 | 1.73 | 1.78 | 1.69 | 0 | 0 | 0 | |
21/05/2009 |
1.73
|
20,630 | 1.73 | 1.80 | 1.72 | 0 | 0 | 0 | |
20/05/2009 |
1.73
|
18,530 | 1.73 | 1.76 | 1.66 | 0 | 0 | 0 | |
19/05/2009 |
1.73
|
7,940 | 1.72 | 1.74 | 1.66 | 0 | 0 | 0 | |
18/05/2009 |
1.72
|
7,890 | 1.72 | 1.77 | 1.72 | 0 | 0 | 0 | |
15/05/2009 |
1.72
|
24,420 | 1.67 | 1.74 | 1.71 | 0 | 1,000 | 0 | |
14/05/2009 |
1.67
|
25,640 | 1.61 | 1.68 | 1.63 | 0 | 0 | 0 | |
13/05/2009 |
1.61
|
18,670 | 1.54 | 1.61 | 1.59 | 0 | 0 | 0 | |
12/05/2009 |
1.54
|
23,480 | 1.47 | 1.54 | 1.51 | 0 | 0 | 0 | |
11/05/2009 |
1.47
|
37,170 | 1.53 | 1.59 | 1.47 | 0 | 0 | 0 | |
08/05/2009 |
1.53
|
23,010 | 1.47 | 1.53 | 1.53 | 0 | 0 | 0 | |
07/05/2009 |
1.47
|
17,160 | 1.41 | 1.47 | 1.39 | 0 | 0 | 0 | |
06/05/2009 |
1.41
|
5,800 | 1.48 | 1.51 | 1.41 | 0 | 0 | 0 | |
05/05/2009 |
1.48
|
26,900 | 1.41 | 1.48 | 1.48 | 0 | 0 | 0 | |
04/05/2009 |
1.41
|
3,530 | 1.35 | 1.41 | 1.41 | 0 | 0 | 0 | |
29/04/2009 |
1.35
|
17,080 | 1.39 | 1.39 | 1.33 | 0 | 0 | 0 | |
28/04/2009 |
1.39
|
14,360 | 1.38 | 1.43 | 1.31 | 0 | 0 | 0 | |
27/04/2009 |
1.38
|
1,050 | 1.37 | 1.42 | 1.38 | 0 | 0 | 0 | |
24/04/2009 |
1.37
|
9,250 | 1.44 | 1.47 | 1.37 | 0 | 0 | 0 | |
23/04/2009 |
1.44
|
5,400 | 1.41 | 1.44 | 1.37 | 0 | 0 | 0 | |
22/04/2009 |
1.41
|
4,180 | 1.35 | 1.41 | 1.41 | 0 | 0 | 0 | |
21/04/2009 |
1.35
|
17,610 | 1.41 | 1.45 | 1.35 | 0 | 0 | 0 | |
20/04/2009 |
1.41
|
1,090 | 1.49 | 1.49 | 1.41 | 0 | 0 | 0 | |
17/04/2009 |
1.49
|
29,730 | 1.46 | 1.53 | 1.39 | 0 | 0 | 0 | |
16/04/2009 |
1.46
|
15,920 | 1.39 | 1.46 | 1.45 | 0 | 0 | 0 | |
15/04/2009 |
1.39
|
10,790 | 1.47 | 1.52 | 1.39 | 0 | 0 | 0 | |
14/04/2009 |
1.47
|
22,660 | 1.46 | 1.53 | 1.46 | 0 | 0 | 0 | |
13/04/2009 |
1.46
|
14,510 | 1.39 | 1.46 | 1.37 | 0 | 0 | 0 | |
10/04/2009 |
1.39
|
21,700 | 1.33 | 1.39 | 1.39 | 0 | 0 | 0 | |
09/04/2009 |
1.33
|
5,440 | 1.29 | 1.34 | 1.33 | 0 | 0 | 0 | |
08/04/2009 |
1.29
|
10,200 | 1.31 | 1.31 | 1.26 | 0 | 0 | 0 | |
07/04/2009 |
1.31
|
17,820 | 1.27 | 1.32 | 1.25 | 0 | 0 | 0 | |
03/04/2009 |
1.27
|
20,400 | 1.21 | 1.27 | 1.25 | 0 | 0 | 0 | |
02/04/2009 |
1.21
|
14,750 | 1.21 | 1.25 | 1.20 | 0 | 0 | 0 | |
01/04/2009 |
1.21
|
9,150 | 1.21 | 1.22 | 1.21 | 0 | 0 | 0 | |
31/03/2009 |
1.21
|
1,220 | 1.23 | 1.23 | 1.17 | 0 | 0 | 0 | |
30/03/2009 |
1.23
|
220 | 1.25 | 1.25 | 1.20 | 0 | 0 | 0 | |
27/03/2009 |
1.25
|
3,090 | 1.26 | 1.26 | 1.25 | 0 | 0 | 0 | |
26/03/2009 |
1.26
|
16,560 | 1.22 | 1.26 | 1.19 | 0 | 0 | 0 | |
25/03/2009 |
1.22
|
910 | 1.24 | 1.24 | 1.21 | 0 | 0 | 0 | |
24/03/2009 |
1.24
|
2,630 | 1.23 | 1.27 | 1.23 | 0 | 0 | 0 | |
23/03/2009 |
1.23
|
0 | 1.23 | 1.23 | 1.23 | 0 | 0 | 0 | |
20/03/2009 |
1.23
|
3,240 | 1.20 | 1.23 | 1.17 | 0 | 0 | 0 | |
19/03/2009 |
1.20
|
7,000 | 1.26 | 1.28 | 1.20 | 0 | 0 | 0 | |
18/03/2009 |
1.26
|
12,410 | 1.23 | 1.26 | 1.18 | 0 | 0 | 0 | |
17/03/2009 |
1.23
|
6,540 | 1.19 | 1.23 | 1.19 | 0 | 0 | 0 | |
16/03/2009 |
1.19
|
10 | 1.19 | 1.19 | 1.19 | 0 | 0 | 0 | |
13/03/2009 |
1.19
|
640 | 1.21 | 1.21 | 1.17 | 0 | 0 | 0 | |
12/03/2009 |
1.21
|
210 | 1.21 | 1.21 | 1.15 | 0 | 0 | 0 | |
11/03/2009 |
1.21
|
2,310 | 1.16 | 1.21 | 1.21 | 0 | 0 | 0 | |
10/03/2009 |
1.16
|
6,080 | 1.13 | 1.16 | 1.15 | 0 | 0 | 0 | |
09/03/2009 |
1.13
|
180 | 1.15 | 1.19 | 1.12 | 0 | 0 | 0 | |
06/03/2009 |
1.15
|
1,410 | 1.19 | 1.19 | 1.15 | 0 | 0 | 0 | |
05/03/2009 |
1.19
|
140 | 1.17 | 1.19 | 1.17 | 0 | 0 | 0 | |
04/03/2009 |
1.17
|
10 | 1.15 | 1.17 | 1.17 | 0 | 0 | 0 | |
03/03/2009 |
1.15
|
10 | 1.13 | 1.15 | 1.15 | 0 | 0 | 0 | |
02/03/2009 |
1.13
|
3,600 | 1.11 | 1.16 | 1.13 | 0 | 0 | 0 |