Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.04 | -0.95% | 478,400 | 0 | 0 |
4.15
4.22
4.18
|
2 tháng
(2024-07-22) |
-0.40 | -8.73% | 911,400 | -1,000 | -0.0 |
4.15
4.58
4.18
|
3 tháng
(2024-06-20) |
-0.32 | -7.11% | 1,966,200 | -803 | -0.0 |
4.15
4.70
4.18
|
6 tháng
(2024-03-22) |
-0.62 | -12.92% | 7,618,700 | -9,451 | -0.0 |
4.07
4.94
4.18
|
12 tháng
(2023-09-25) |
-1.62 | -27.93% | 14,886,400 | -7,351 | -0.0 |
4.07
6
4.18
|
24 tháng
(2022-09-29) |
-2.07 | -33.13% | 29,621,200 | -9,469 | 0.0 |
4.07
6.75
4.18
|
36 tháng
(2021-10-04) |
-9.88 | -70.27% | 105,764,900 | -9,779 | -0.2 |
4.07
15.97
4.18
|
60 tháng
(2019-10-15) |
-1.96 | -31.95% | 158,809,930 | -9,699 | -0.2 |
3.85
15.97
4.18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2009 |
3.50
|
17,390 | 3.50 | 3.54 | 3.40 | 0 | 0 | 0 | |
05/02/2009 |
3.50
|
9,900 | 3.59 | 3.59 | 3.45 | 0 | 0 | 0 | |
04/02/2009 |
3.59
|
10,350 | 3.50 | 3.59 | 3.40 | 0 | 0 | 0 | |
03/02/2009 |
3.50
|
33,730 | 3.68 | 3.68 | 3.50 | 0 | 100 | 0 | |
02/02/2009 |
3.68
|
6,490 | 3.81 | 3.81 | 3.63 | 0 | 0 | 0 | |
23/01/2009 |
3.81
|
5,120 | 3.72 | 3.81 | 3.72 | 0 | 0 | 0 | |
22/01/2009 |
3.72
|
10,200 | 3.63 | 3.72 | 3.63 | 0 | 0 | 0 | |
21/01/2009 |
3.63
|
4,780 | 3.68 | 3.72 | 3.63 | 0 | 0 | 0 | |
20/01/2009 |
3.68
|
21,760 | 3.72 | 3.72 | 3.68 | 0 | 0 | 0 | |
19/01/2009 |
3.72
|
29,360 | 3.77 | 3.77 | 3.68 | 0 | 0 | 0 | |
16/01/2009 |
3.77
|
17,860 | 3.72 | 3.77 | 3.72 | 3,500 | 0 | 0 | |
15/01/2009 |
3.72
|
8,930 | 3.77 | 3.77 | 3.63 | 0 | 0 | 0 | |
14/01/2009 |
3.77
|
14,890 | 3.77 | 3.81 | 3.68 | 0 | 0 | 0 | |
13/01/2009 |
3.77
|
16,290 | 3.86 | 3.86 | 3.68 | 0 | 0 | 0 | |
12/01/2009 |
3.86
|
5,720 | 3.86 | 3.86 | 3.77 | 0 | 0 | 0 | |
09/01/2009 |
3.86
|
4,440 | 3.86 | 3.90 | 3.86 | 0 | 0 | 0 | |
08/01/2009 |
3.86
|
53,500 | 3.90 | 3.90 | 3.72 | 0 | 0 | 0 | |
07/01/2009 |
3.90
|
43,420 | 3.99 | 4.09 | 3.90 | 0 | 0 | 0 | |
06/01/2009 |
3.99
|
43,740 | 3.99 | 4.09 | 3.95 | 0 | 5,100 | 0 | |
05/01/2009 |
3.99
|
56,030 | 4.18 | 4.18 | 3.99 | 0 | 0 | 0 | |
02/01/2009 |
4.18
|
55,980 | 4.18 | 4.18 | 4.13 | 0 | 0 | 0 | |
31/12/2008 |
4.18
|
234,930 | 3.99 | 4.18 | 4.09 | 0 | 0 | 0 | |
30/12/2008 |
3.99
|
13,750 | 3.81 | 3.99 | 3.99 | 0 | 0 | 0 | |
29/12/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/2 (Volume + 66.67%, Ratio=0.67) | |||||||||
29/12/2008 |
3.81
|
59,390 | 3.65 | 3.81 | 3.81 | 3,100 | 0 | 0 | |
26/12/2008 |
3.65
|
107,360 | 3.65 | 3.65 | 3.54 | 2,570 | 0 | 0 | |
25/12/2008 |
3.65
|
76,450 | 3.84 | 3.84 | 3.65 | 0 | 0 | 0 | |
24/12/2008 |
3.84
|
180,240 | 3.68 | 3.84 | 3.70 | 1,000 | 0 | 0 | |
23/12/2008 |
3.68
|
364,530 | 3.51 | 3.68 | 3.60 | 0 | 0 | 0 | |
22/12/2008 |
3.51
|
9,050 | 3.35 | 3.51 | 3.51 | 0 | 0 | 0 | |
19/12/2008 |
3.35
|
51,340 | 3.21 | 3.35 | 3.35 | 0 | 0 | 0 | |
18/12/2008 |
3.21
|
52,020 | 3.19 | 3.24 | 3.10 | 0 | 0 | 0 | |
17/12/2008 |
3.19
|
22,580 | 3.16 | 3.27 | 3.13 | 0 | 0 | 0 | |
16/12/2008 |
3.16
|
58,620 | 3.32 | 3.38 | 3.16 | 0 | 0 | 0 | |
15/12/2008 |
3.32
|
93,120 | 3.19 | 3.32 | 3.19 | 0 | 2,000 | 0 | |
12/12/2008 |
3.19
|
79,890 | 3.08 | 3.21 | 3.16 | 0 | 0 | 0 | |
11/12/2008 |
3.08
|
21,910 | 3.05 | 3.10 | 3.02 | 0 | 0 | 0 | |
10/12/2008 |
3.05
|
33,190 | 3.00 | 3.05 | 3.00 | 0 | 0 | 0 | |
09/12/2008 |
3.00
|
32,930 | 2.97 | 3.08 | 2.94 | 0 | 0 | 0 | |
08/12/2008 |
2.97
|
34,000 | 3.00 | 3.02 | 2.86 | 0 | 3,200 | 0 | |
05/12/2008 |
3.00
|
37,170 | 3.13 | 3.13 | 3.00 | 0 | 0 | 0 | |
04/12/2008 |
3.13
|
19,780 | 3.05 | 3.13 | 3.08 | 0 | 0 | 0 | |
03/12/2008 |
3.05
|
37,560 | 3.00 | 3.08 | 3.00 | 2,000 | 0 | 0 | |
02/12/2008 |
3.00
|
11,260 | 3.05 | 3.05 | 2.97 | 0 | 0 | 0 | |
01/12/2008 |
3.05
|
26,110 | 3.05 | 3.05 | 2.91 | 0 | 0 | 0 | |
28/11/2008 |
3.05
|
32,000 | 2.97 | 3.08 | 2.97 | 0 | 0 | 0 | |
27/11/2008 |
2.97
|
17,710 | 3.02 | 3.02 | 2.97 | 0 | 0 | 0 | |
26/11/2008 |
3.02
|
24,200 | 3.10 | 3.13 | 3.02 | 0 | 0 | 0 | |
25/11/2008 |
3.10
|
53,130 | 3.00 | 3.13 | 3.08 | 0 | 0 | 0 | |
24/11/2008 |
3.00
|
81,510 | 2.86 | 3.00 | 2.91 | 0 | 0 | 0 | |
21/11/2008 |
2.86
|
20,770 | 2.86 | 3.00 | 2.83 | 0 | 0 | 0 | |
20/11/2008 |
2.86
|
12,200 | 2.89 | 2.89 | 2.81 | 0 | 0 | 0 | |
19/11/2008 |
2.89
|
13,610 | 2.89 | 2.97 | 2.89 | 0 | 0 | 0 | |
18/11/2008 |
2.89
|
21,770 | 2.91 | 2.91 | 2.83 | 0 | 0 | 0 | |
17/11/2008 |
2.91
|
22,740 | 2.91 | 2.94 | 2.83 | 0 | 0 | 0 | |
14/11/2008 |
2.91
|
13,920 | 2.94 | 3.00 | 2.89 | 0 | 0 | 0 | |
13/11/2008 |
2.94
|
13,890 | 2.94 | 3.05 | 2.83 | 0 | 0 | 0 | |
12/11/2008 |
2.94
|
10,100 | 3.02 | 3.02 | 2.94 | 0 | 4,000 | 0 | |
11/11/2008 |
3.02
|
38,210 | 2.89 | 3.02 | 2.83 | 0 | 3,000 | 0 | |
10/11/2008 |
2.89
|
7,650 | 2.94 | 3.00 | 2.86 | 0 | 0 | 0 | |
07/11/2008 |
2.94
|
39,910 | 3.08 | 3.08 | 2.94 | 0 | 0 | 0 | |
06/11/2008 |
3.08
|
26,970 | 3.21 | 3.21 | 3.08 | 0 | 0 | 0 | |
05/11/2008 |
3.21
|
46,740 | 3.08 | 3.21 | 3.19 | 0 | 8,770 | 0 | |
04/11/2008 |
3.08
|
22,220 | 2.94 | 3.08 | 2.97 | 0 | 0 | 0 | |
03/11/2008 |
2.94
|
13,340 | 2.97 | 3.00 | 2.86 | 0 | 0 | 0 | |
31/10/2008 |
2.97
|
35,130 | 2.97 | 3.00 | 2.91 | 0 | 8,300 | 0 | |
30/10/2008 |
2.97
|
13,130 | 3.00 | 3.00 | 2.89 | 0 | 1,350 | 0 | |
29/10/2008 |
3.00
|
63,770 | 2.97 | 3.10 | 2.83 | 0 | 5,000 | 0 | |
28/10/2008 |
2.97
|
44,650 | 3.10 | 3.10 | 2.97 | 0 | 5,000 | 0 | |
27/10/2008 |
3.10
|
87,210 | 3.27 | 3.27 | 3.10 | 0 | 8,300 | 0 | |
24/10/2008 |
3.27
|
27,690 | 3.27 | 3.27 | 3.13 | 5,000 | 0 | 0 | |
23/10/2008 |
3.27
|
55,480 | 3.40 | 3.40 | 3.27 | 150 | 0 | 0 | |
22/10/2008 |
3.40
|
19,930 | 3.49 | 3.49 | 3.40 | 1,000 | 0 | 0 | |
21/10/2008 |
3.49
|
32,600 | 3.32 | 3.49 | 3.35 | 0 | 0 | 0 | |
20/10/2008 |
3.32
|
23,380 | 3.43 | 3.43 | 3.32 | 0 | 0 | 0 | |
17/10/2008 |
3.43
|
35,510 | 3.54 | 3.60 | 3.43 | 0 | 0 | 0 | |
16/10/2008 |
3.54
|
67,280 | 3.51 | 3.54 | 3.43 | 0 | 0 | 0 | |
15/10/2008 |
3.51
|
68,190 | 3.35 | 3.51 | 3.46 | 0 | 0 | 0 | |
14/10/2008 |
3.35
|
9,300 | 3.21 | 3.35 | 3.35 | 0 | 0 | 0 | |
13/10/2008 |
3.21
|
33,680 | 3.13 | 3.27 | 3.13 | 0 | 0 | 0 | |
10/10/2008 |
3.13
|
57,260 | 3.24 | 3.24 | 3.13 | 0 | 0 | 0 | |
09/10/2008 |
3.24
|
71,710 | 3.10 | 3.24 | 3.05 | 0 | 0 | 0 | |
08/10/2008 |
3.10
|
27,300 | 3.19 | 3.19 | 3.08 | 0 | 0 | 0 | |
07/10/2008 |
3.19
|
42,620 | 3.35 | 3.35 | 3.19 | 0 | 0 | 0 | |
06/10/2008 |
3.35
|
25,500 | 3.40 | 3.40 | 3.32 | 0 | 0 | 0 | |
03/10/2008 |
3.40
|
51,580 | 3.46 | 3.46 | 3.35 | 0 | 0 | 0 | |
02/10/2008 |
3.46
|
20,510 | 3.54 | 3.68 | 3.40 | 0 | 0 | 0 | |
01/10/2008 |
3.54
|
17,840 | 3.40 | 3.57 | 3.40 | 0 | 0 | 0 | |
30/09/2008 |
3.40
|
5,850 | 3.57 | 3.57 | 3.40 | 0 | 0 | 0 | |
29/09/2008 |
3.57
|
64,910 | 3.73 | 3.73 | 3.57 | 0 | 0 | 0 | |
26/09/2008 |
3.73
|
66,400 | 3.73 | 3.81 | 3.68 | 0 | 0 | 0 | |
25/09/2008 |
3.73
|
21,470 | 3.62 | 3.76 | 3.54 | 0 | 0 | 0 | |
24/09/2008 |
3.62
|
47,110 | 3.81 | 3.81 | 3.62 | 0 | 0 | 0 | |
23/09/2008 |
3.81
|
58,000 | 3.84 | 3.89 | 3.65 | 0 | 0 | 0 | |
22/09/2008 |
3.84
|
21,350 | 3.68 | 3.84 | 3.84 | 0 | 0 | 0 | |
19/09/2008 |
3.68
|
41,710 | 3.51 | 3.68 | 3.54 | 0 | 0 | 0 | |
18/09/2008 |
3.51
|
18,460 | 3.68 | 3.68 | 3.51 | 5,580 | 0 | 0 | |
17/09/2008 |
3.68
|
29,810 | 3.62 | 3.68 | 3.46 | 3,000 | 4,000 | 0 | |
16/09/2008 |
3.62
|
63,060 | 3.81 | 3.81 | 3.62 | 0 | 0 | 0 | |
15/09/2008 |
3.81
|
85,620 | 4.00 | 4.19 | 3.81 | 0 | 0 | 0 | |
12/09/2008 |
4.00
|
18,750 | 4.19 | 4.19 | 4.00 | 2,200 | 0 | 0 |