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% | 0 | 0 | 0 |
7.40
7.40
7.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
7.40
7.40
7.40
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
7.40
7.40
7.40
|
6 tháng
(2024-03-25) |
0 | 0% | 0 | 0 | 0 |
7.40
7.40
7.40
|
12 tháng
(2023-09-25) |
0 | 0% | 0 | 0 | 0 |
7.40
7.40
7.40
|
24 tháng
(2022-09-30) |
-1.40 | -15.91% | 3,613 | 0 | 0 |
4.50
9.90
7.40
|
36 tháng
(2021-10-05) |
1 | 15.62% | 18,321 | -54 | -0.0 |
4.50
12
7.40
|
60 tháng
(2019-10-16) |
-5.60 | -43.08% | 55,344 | -154 | -0.0 |
2.30
13
7.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/02/2009 |
23.38
|
21,500 | 22.08 | 23.38 | 22.08 | 0 | 0 | 0 | |
06/02/2009 |
22.44
|
9,700 | 20.27 | 22.59 | 20.27 | 0 | 0 | 0 | |
05/02/2009 |
20.92
|
4,000 | 23.89 | 23.89 | 20.92 | 0 | 0 | 0 | |
04/02/2009 |
22.44
|
3,000 | 22.73 | 22.81 | 22.44 | 0 | 0 | 0 | |
03/02/2009 |
21.86
|
9,100 | 23.17 | 23.17 | 21.07 | 0 | 0 | 0 | |
02/02/2009 |
22.59
|
19,400 | 21.36 | 22.59 | 21.36 | 0 | 0 | 0 | |
23/01/2009 |
21.21
|
14,900 | 21.21 | 21.21 | 20.63 | 0 | 0 | 0 | |
22/01/2009 |
19.98
|
3,300 | 19.91 | 19.98 | 19.55 | 0 | 0 | 0 | |
21/01/2009 |
19.19
|
700 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
20/01/2009 |
19.55
|
1,300 | 19.19 | 19.55 | 18.68 | 100 | 0 | 0 | |
19/01/2009 |
18.97
|
2,400 | 19.55 | 19.55 | 18.82 | 0 | 0 | 0 | |
16/01/2009 |
19.19
|
1,100 | 20.20 | 20.20 | 19.19 | 0 | 0 | 0 | |
15/01/2009 |
18.82
|
600 | 20.20 | 20.20 | 18.82 | 0 | 0 | 0 | |
14/01/2009 |
18.82
|
2,500 | 19.55 | 19.55 | 18.82 | 0 | 0 | 0 | |
13/01/2009 |
19.98
|
100 | 19.98 | 19.98 | 19.98 | 0 | 0 | 0 | |
12/01/2009 |
19.19
|
1,400 | 21.00 | 21.00 | 19.19 | 0 | 0 | 0 | |
09/01/2009 |
20.27
|
100 | 20.27 | 20.27 | 20.27 | 0 | 0 | 0 | |
08/01/2009 |
19.19
|
5,000 | 20.49 | 20.49 | 19.19 | 0 | 0 | 0 | |
07/01/2009 |
20.56
|
100 | 20.56 | 20.56 | 20.56 | 0 | 0 | 0 | |
06/01/2009 |
19.84
|
3,300 | 20.49 | 20.49 | 19.55 | 0 | 0 | 0 | |
05/01/2009 |
19.40
|
5,800 | 19.47 | 19.55 | 18.90 | 0 | 0 | 0 | |
02/01/2009 |
19.55
|
300 | 18.53 | 19.55 | 18.53 | 0 | 0 | 0 | |
31/12/2008 |
19.19
|
200 | 19.19 | 19.19 | 19.19 | 0 | 0 | 0 | |
30/12/2008 |
19.40
|
2,000 | 19.55 | 19.55 | 19.40 | 0 | 0 | 0 | |
29/12/2008 |
18.68
|
2,100 | 19.55 | 19.55 | 18.68 | 0 | 0 | 0 | |
26/12/2008 |
19.26
|
2,800 | 18.90 | 19.26 | 18.82 | 0 | 0 | 0 | |
25/12/2008 |
19.55
|
2,900 | 19.19 | 19.55 | 19.04 | 0 | 0 | 0 | |
24/12/2008 |
20.20
|
100 | 20.20 | 20.20 | 20.20 | 0 | 0 | 0 | |
23/12/2008 |
19.98
|
8,600 | 21.50 | 21.50 | 19.91 | 0 | 0 | 0 | |
22/12/2008 |
20.34
|
21,600 | 21.43 | 21.43 | 20.27 | 0 | 0 | 0 | |
19/12/2008 |
20.34
|
15,300 | 19.55 | 20.34 | 19.19 | 0 | 0 | 0 | |
18/12/2008 |
19.26
|
2,000 | 19.26 | 19.26 | 18.90 | 0 | 0 | 0 | |
17/12/2008 |
18.10
|
3,600 | 17.74 | 18.24 | 17.66 | 0 | 0 | 0 | |
16/12/2008 |
17.74
|
2,800 | 18.82 | 18.82 | 17.74 | 0 | 0 | 0 | |
15/12/2008 |
19.04
|
800 | 19.04 | 19.04 | 19.04 | 0 | 0 | 0 | |
12/12/2008 |
18.82
|
400 | 19.55 | 19.55 | 18.82 | 0 | 0 | 0 | |
11/12/2008 |
18.46
|
400 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
10/12/2008 |
18.10
|
1,700 | 17.23 | 18.10 | 17.23 | 0 | 0 | 0 | |
09/12/2008 |
18.46
|
2,400 | 17.74 | 18.46 | 17.74 | 0 | 0 | 0 | |
08/12/2008 |
17.09
|
7,200 | 18.17 | 18.17 | 17.09 | 0 | 2,000 | 0 | |
05/12/2008 |
18.61
|
6,000 | 18.10 | 18.82 | 17.38 | 0 | 0 | 0 | |
04/12/2008 |
19.47
|
5,600 | 19.55 | 19.55 | 18.32 | 0 | 0 | 0 | |
03/12/2008 |
18.68
|
2,000 | 18.82 | 18.82 | 18.46 | 0 | 0 | 0 | |
02/12/2008 |
18.46
|
1,900 | 18.46 | 18.46 | 18.46 | 0 | 0 | 0 | |
01/12/2008 |
19.55
|
2,700 | 19.98 | 19.98 | 19.55 | 1,000 | 0 | 0 | |
28/11/2008 |
18.82
|
6,200 | 18.46 | 18.82 | 18.46 | 0 | 0 | 0 | |
27/11/2008 |
17.38
|
4,200 | 17.38 | 18.10 | 17.38 | 0 | 0 | 0 | |
26/11/2008 |
17.23
|
6,600 | 17.74 | 18.10 | 17.23 | 0 | 0 | 0 | |
25/11/2008 |
18.61
|
4,200 | 18.10 | 18.61 | 18.10 | 0 | 0 | 0 | |
24/11/2008 |
18.17
|
1,900 | 18.46 | 18.46 | 18.17 | 1,000 | 0 | 0 | |
21/11/2008 |
18.61
|
12,000 | 18.32 | 18.82 | 18.32 | 0 | 0 | 0 | |
20/11/2008 |
19.55
|
11,600 | 19.76 | 21.50 | 19.55 | 0 | 0 | 0 | |
19/11/2008 |
21.00
|
500 | 21.07 | 21.07 | 21.00 | 0 | 0 | 0 | |
18/11/2008 |
21.72
|
900 | 22.44 | 22.66 | 21.72 | 0 | 0 | 0 | |
17/11/2008 |
21.86
|
6,700 | 22.44 | 23.17 | 21.86 | 0 | 0 | 0 | |
14/11/2008 |
22.44
|
2,800 | 22.44 | 22.44 | 22.44 | 0 | 0 | 0 | |
13/11/2008 |
21.36
|
7,600 | 21.28 | 21.36 | 18.97 | 0 | 0 | 0 | |
12/11/2008 |
20.27
|
4,800 | 19.91 | 20.63 | 19.91 | 0 | 0 | 0 | |
11/11/2008 |
21.28
|
8,200 | 21.36 | 22.01 | 21.28 | 0 | 0 | 0 | |
10/11/2008 |
23.17
|
6,500 | 25.48 | 25.48 | 22.44 | 0 | 0 | 0 | |
07/11/2008 |
24.11
|
800 | 24.11 | 24.11 | 24.11 | 0 | 0 | 0 | |
06/11/2008 |
25.56
|
2,800 | 26.79 | 26.79 | 25.56 | 0 | 0 | 0 | |
05/11/2008 |
27.44
|
14,400 | 27.44 | 27.44 | 27.37 | 0 | 0 | 0 | |
04/11/2008 |
25.92
|
5,500 | 25.92 | 25.92 | 25.34 | 0 | 0 | 0 | |
03/11/2008 |
23.89
|
4,100 | 25.34 | 25.34 | 23.89 | 0 | 0 | 0 | |
31/10/2008 |
26.06
|
2,800 | 25.05 | 26.06 | 25.05 | 0 | 0 | 0 | |
30/10/2008 |
25.34
|
9,000 | 24.62 | 25.92 | 24.62 | 0 | 0 | 0 | |
29/10/2008 |
24.76
|
19,500 | 24.76 | 24.76 | 24.62 | 0 | 0 | 0 | |
28/10/2008 |
23.17
|
9,800 | 23.17 | 23.17 | 23.17 | 0 | 0 | 0 | |
27/10/2008 |
24.90
|
3,700 | 24.90 | 24.90 | 24.90 | 0 | 0 | 0 | |
24/10/2008 |
26.35
|
13,300 | 28.23 | 28.31 | 26.35 | 0 | 0 | 0 | |
23/10/2008 |
28.31
|
15,100 | 28.31 | 28.38 | 28.31 | 0 | 0 | 0 | |
22/10/2008 |
30.12
|
7,300 | 33.30 | 33.30 | 30.04 | 0 | 0 | 0 | |
21/10/2008 |
31.85
|
18,000 | 33.30 | 33.30 | 31.64 | 0 | 0 | 0 | |
20/10/2008 |
31.28
|
13,300 | 31.28 | 31.28 | 31.13 | 0 | 0 | 0 | |
17/10/2008 |
29.25
|
300 | 29.25 | 29.25 | 29.25 | 0 | 0 | 0 | |
16/10/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/34 (Volume + 34%, Ratio=0.34) | |||||||||
16/10/2008 |
27.58
|
10,600 | 24.25 | 27.58 | 24.25 | 0 | 0 | 0 | |
15/10/2008 |
26.04
|
24,800 | 26.04 | 26.04 | 24.37 | 0 | 0 | 0 | |
14/10/2008 |
24.37
|
400 | 24.37 | 24.37 | 24.37 | 0 | 0 | 0 | |
13/10/2008 |
22.96
|
15,600 | 23.50 | 23.50 | 22.69 | 0 | 0 | 0 | |
10/10/2008 |
24.20
|
5,000 | 25.99 | 27.01 | 24.20 | 0 | 0 | 0 | |
09/10/2008 |
24.31
|
5,900 | 24.04 | 27.01 | 24.04 | 0 | 0 | 0 | |
08/10/2008 |
25.23
|
16,600 | 25.28 | 25.66 | 25.23 | 0 | 0 | 0 | |
07/10/2008 |
27.12
|
10,400 | 27.12 | 27.12 | 27.12 | 0 | 0 | 0 | |
06/10/2008 |
29.72
|
16,300 | 30.69 | 30.69 | 28.58 | 0 | 0 | 0 | |
03/10/2008 |
30.85
|
6,700 | 29.01 | 31.77 | 29.01 | 0 | 0 | 0 | |
02/10/2008 |
31.88
|
17,100 | 32.09 | 32.15 | 30.31 | 0 | 0 | 0 | |
01/10/2008 |
32.36
|
11,800 | 30.80 | 33.06 | 30.80 | 0 | 0 | 0 | |
30/09/2008 |
30.90
|
800 | 30.90 | 30.90 | 30.90 | 0 | 0 | 0 | |
29/09/2008 |
33.23
|
12,600 | 33.23 | 33.23 | 32.96 | 0 | 0 | 0 | |
26/09/2008 |
31.07
|
40,400 | 31.07 | 31.07 | 30.80 | 0 | 100 | 0 | |
25/09/2008 |
29.55
|
5,500 | 27.01 | 29.55 | 27.01 | 0 | 0 | 0 | |
24/09/2008 |
27.55
|
5,900 | 29.72 | 29.72 | 27.34 | 0 | 0 | 0 | |
23/09/2008 |
28.63
|
5,300 | 29.72 | 29.72 | 27.77 | 0 | 0 | 0 | |
22/09/2008 |
29.82
|
11,200 | 29.82 | 29.82 | 29.82 | 0 | 0 | 0 | |
19/09/2008 |
29.99
|
21,400 | 26.10 | 29.99 | 26.10 | 0 | 0 | 0 | |
18/09/2008 |
28.04
|
200 | 28.04 | 28.04 | 28.04 | 0 | 0 | 0 | |
17/09/2008 |
30.09
|
2,800 | 30.20 | 30.26 | 30.09 | 0 | 100 | 0 | |
16/09/2008 |
31.17
|
18,000 | 35.12 | 35.66 | 31.17 | 0 | 0 | 0 | |
15/09/2008 |
34.04
|
17,800 | 34.42 | 34.42 | 29.99 | 0 | 100 | 0 |