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) |
-1 | -3.46% | 29,919,800 | -340,138 | -10.1 |
27.50
29.50
27.90
|
2 tháng
(2024-07-22) |
0.50 | 1.82% | 76,343,700 | -1,302,527 | -36.9 |
26.50
29.50
27.90
|
3 tháng
(2024-06-20) |
-1.65 | -5.58% | 153,419,500 | -2,659,535 | -77.0 |
26.50
30.70
27.90
|
6 tháng
(2024-03-22) |
1.81 | 6.93% | 437,988,200 | 1,267,844 | 35.3 |
24
32.30
27.90
|
12 tháng
(2023-09-25) |
3.95 | 16.47% | 969,874,000 | 5,163,845 | 130.5 |
19.95
32.30
27.90
|
24 tháng
(2022-09-29) |
10.74 | 62.55% | 1,648,254,700 | -2,991,192 | -127.3 |
13.03
32.30
27.90
|
36 tháng
(2021-10-04) |
7.13 | 34.32% | 2,541,338,700 | 425,933 | -105.8 |
13.03
32.30
27.90
|
60 tháng
(2019-10-15) |
15.45 | 124.09% | 3,984,136,970 | -48,480,927 | -681.0 |
5.57
32.30
27.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2009 |
6.38
|
50,320 | 6.17 | 6.38 | 6.17 | 0 | 0 | 0 | |
05/02/2009 |
6.17
|
108,130 | 6.46 | 6.59 | 6.17 | 7,220 | 0 | 0 | |
04/02/2009 |
6.46
|
76,010 | 6.46 | 6.63 | 6.46 | 3,040 | 0 | 0 | |
03/02/2009 |
6.46
|
89,650 | 6.59 | 6.59 | 6.38 | 52,200 | 0 | 0 | |
02/02/2009 |
6.59
|
16,810 | 6.80 | 6.80 | 6.59 | 800 | 0 | 0 | |
23/01/2009 |
6.80
|
36,150 | 6.80 | 6.80 | 6.72 | 0 | 0 | 0 | |
22/01/2009 |
6.80
|
29,250 | 6.63 | 6.80 | 6.63 | 100 | 450 | 0 | |
21/01/2009 |
6.63
|
27,310 | 6.63 | 6.63 | 6.55 | 0 | 5,790 | 0 | |
20/01/2009 |
6.63
|
21,200 | 6.72 | 6.76 | 6.63 | 0 | 1,450 | 0 | |
19/01/2009 |
6.72
|
23,260 | 6.76 | 6.76 | 6.67 | 0 | 1,930 | 0 | |
16/01/2009 |
6.76
|
42,600 | 6.67 | 6.76 | 6.67 | 17,220 | 0 | 0 | |
15/01/2009 |
6.67
|
47,720 | 6.80 | 6.80 | 6.63 | 0 | 0 | 0 | |
14/01/2009 |
6.80
|
86,130 | 6.63 | 6.93 | 6.63 | 0 | 0 | 0 | |
13/01/2009 |
6.63
|
175,630 | 6.88 | 6.88 | 6.59 | 0 | 3,550 | 0 | |
12/01/2009 |
6.88
|
103,550 | 7.05 | 7.05 | 6.80 | 0 | 0 | 0 | |
09/01/2009 |
7.05
|
57,080 | 7.09 | 7.14 | 7.01 | 0 | 0 | 0 | |
08/01/2009 |
7.09
|
93,280 | 7.18 | 7.18 | 7.01 | 0 | 0 | 0 | |
07/01/2009 |
7.18
|
305,130 | 7.09 | 7.34 | 7.14 | 62,870 | 0 | 0 | |
06/01/2009 |
7.09
|
86,190 | 7.01 | 7.14 | 7.01 | 0 | 0 | 0 | |
05/01/2009 |
7.01
|
81,180 | 7.01 | 7.05 | 6.93 | 5,000 | 0 | 0 | |
02/01/2009 |
7.01
|
70,710 | 7.01 | 7.09 | 6.97 | 0 | 0 | 0 | |
31/12/2008 |
7.01
|
141,860 | 7.14 | 7.14 | 6.97 | 0 | 0 | 0 | |
30/12/2008 |
7.14
|
388,760 | 7.14 | 7.18 | 7.09 | 77,590 | 0 | 0 | |
29/12/2008 |
7.14
|
220,740 | 6.88 | 7.22 | 6.93 | 0 | 0 | 0 | |
26/12/2008 |
6.88
|
117,870 | 6.80 | 7.01 | 6.80 | 0 | 0 | 0 | |
25/12/2008 |
6.80
|
190,310 | 7.14 | 7.14 | 6.80 | 0 | 0 | 0 | |
24/12/2008 |
7.14
|
157,730 | 7.26 | 7.26 | 7.05 | 0 | 0 | 0 | |
23/12/2008 |
7.26
|
729,480 | 7.14 | 7.39 | 7.01 | 160,360 | 0 | 0 | |
22/12/2008 |
7.14
|
39,530 | 6.80 | 7.14 | 7.14 | 0 | 0 | 0 | |
19/12/2008 |
6.80
|
218,420 | 6.51 | 6.80 | 6.80 | 0 | 61,920 | 0 | |
18/12/2008 |
6.51
|
104,510 | 6.42 | 6.55 | 6.34 | 17,110 | 0 | 0 | |
17/12/2008 |
6.42
|
94,110 | 6.38 | 6.55 | 6.13 | 0 | 0 | 0 | |
16/12/2008 |
6.38
|
136,290 | 6.67 | 6.67 | 6.38 | 10,000 | 0 | 0 | |
15/12/2008 |
6.67
|
134,030 | 6.38 | 6.67 | 6.55 | 7,760 | 0 | 0 | |
12/12/2008 |
6.38
|
161,470 | 6.09 | 6.38 | 6.30 | 26,700 | 0 | 0 | |
11/12/2008 |
6.09
|
128,520 | 6.21 | 6.25 | 6.09 | 0 | 0 | 0 | |
10/12/2008 |
6.21
|
111,180 | 6.51 | 6.51 | 6.21 | 0 | 0 | 0 | |
09/12/2008 |
6.51
|
146,640 | 6.30 | 6.51 | 6.13 | 50,430 | 0 | 0 | |
08/12/2008 |
6.30
|
120,950 | 6.59 | 6.59 | 6.30 | 0 | 0 | 0 | |
05/12/2008 |
6.59
|
147,250 | 6.76 | 6.76 | 6.42 | 0 | 0 | 0 | |
04/12/2008 |
6.76
|
142,530 | 6.72 | 6.93 | 6.72 | 0 | 0 | 0 | |
03/12/2008 |
6.72
|
40,870 | 6.84 | 6.88 | 6.67 | 0 | 0 | 0 | |
02/12/2008 |
6.84
|
96,030 | 6.84 | 6.88 | 6.63 | 0 | 0 | 0 | |
01/12/2008 |
6.84
|
109,080 | 6.76 | 6.93 | 6.67 | 0 | 0 | 0 | |
28/11/2008 |
6.76
|
421,500 | 6.46 | 6.76 | 6.59 | 0 | 168,950 | 0 | |
27/11/2008 |
6.46
|
190,320 | 6.80 | 6.80 | 6.46 | 0 | 47,080 | 0 | |
26/11/2008 |
6.80
|
106,670 | 7.14 | 7.14 | 6.80 | 23,960 | 0 | 0 | |
25/11/2008 |
7.14
|
111,560 | 6.80 | 7.14 | 6.80 | 71,980 | 0 | 0 | |
24/11/2008 |
6.80
|
96,750 | 6.88 | 6.93 | 6.80 | 0 | 0 | 0 | |
21/11/2008 |
6.88
|
103,350 | 6.97 | 7.09 | 6.72 | 0 | 0 | 0 | |
20/11/2008 |
6.97
|
254,020 | 7.30 | 7.30 | 6.97 | 450 | 0 | 0 | |
19/11/2008 |
7.30
|
72,650 | 7.39 | 7.51 | 7.30 | 1,350 | 0 | 0 | |
18/11/2008 |
7.39
|
84,750 | 7.39 | 7.43 | 7.26 | 0 | 0 | 0 | |
17/11/2008 |
7.39
|
81,170 | 7.68 | 7.68 | 7.39 | 13,000 | 0 | 0 | |
14/11/2008 |
7.68
|
125,650 | 7.64 | 7.72 | 7.64 | 0 | 0 | 0 | |
13/11/2008 |
7.64
|
137,260 | 7.30 | 7.64 | 7.26 | 0 | 0 | 0 | |
12/11/2008 |
7.30
|
181,670 | 7.30 | 7.30 | 6.97 | 0 | 10,220 | 0 | |
11/11/2008 |
7.30
|
294,590 | 7.68 | 7.68 | 7.30 | 500 | 0 | 0 | |
10/11/2008 |
7.68
|
230,940 | 7.97 | 7.97 | 7.68 | 0 | 0 | 0 | |
07/11/2008 |
7.97
|
148,460 | 8.39 | 8.39 | 7.97 | 500 | 0 | 0 | |
06/11/2008 |
8.39
|
614,440 | 8.73 | 9.15 | 8.31 | 60,000 | 0 | 0 | |
05/11/2008 |
8.73
|
454,560 | 8.35 | 8.73 | 8.60 | 680 | 11,000 | 0 | |
04/11/2008 |
8.35
|
477,130 | 7.97 | 8.35 | 7.68 | 0 | 5,500 | 0 | |
03/11/2008 |
7.97
|
382,420 | 8.39 | 8.39 | 7.97 | 2,000 | 37,000 | 0 | |
31/10/2008 |
8.39
|
293,230 | 8.23 | 8.52 | 8.35 | 200 | 6,000 | 0 | |
30/10/2008 |
8.23
|
298,500 | 7.85 | 8.23 | 7.76 | 13,500 | 500 | 0 | |
29/10/2008 |
7.85
|
240,380 | 7.51 | 7.85 | 7.85 | 1,000 | 470 | 0 | |
28/10/2008 |
7.51
|
274,630 | 7.26 | 7.55 | 6.93 | 3,450 | 0 | 0 | |
27/10/2008 |
7.26
|
435,600 | 7.64 | 7.64 | 7.26 | 81,980 | 300 | 0 | |
24/10/2008 |
7.64
|
346,090 | 7.97 | 7.97 | 7.60 | 112,870 | 0 | 0 | |
23/10/2008 |
7.97
|
46,010 | 8.39 | 8.39 | 7.97 | 0 | 0 | 0 | |
22/10/2008 |
8.39
|
222,460 | 8.81 | 8.81 | 8.39 | 0 | 0 | 0 | |
21/10/2008 |
8.81
|
258,490 | 8.39 | 8.81 | 8.44 | 3,320 | 0 | 0 | |
20/10/2008 |
8.39
|
258,460 | 8.27 | 8.65 | 8.31 | 101,520 | 1,000 | 0 | |
17/10/2008 |
8.27
|
287,490 | 7.97 | 8.31 | 7.97 | 135,400 | 0 | 0 | |
16/10/2008 |
7.97
|
268,800 | 8.35 | 8.35 | 7.97 | 0 | 0 | 0 | |
15/10/2008 |
8.35
|
361,490 | 7.97 | 8.35 | 7.97 | 36,510 | 0 | 0 | |
14/10/2008 |
7.97
|
50,500 | 7.60 | 7.97 | 7.97 | 0 | 47,500 | 0 | |
13/10/2008 |
7.60
|
296,530 | 7.68 | 8.02 | 7.34 | 1,200 | 11,420 | 0 | |
10/10/2008 |
7.68
|
131,350 | 8.06 | 8.06 | 7.68 | 0 | 17,000 | 0 | |
09/10/2008 |
8.06
|
660,710 | 8.48 | 8.90 | 8.06 | 15,000 | 62,650 | 0 | |
08/10/2008 |
8.48
|
81,120 | 8.90 | 8.90 | 8.48 | 5,500 | 100 | 0 | |
07/10/2008 |
8.90
|
262,190 | 9.36 | 9.36 | 8.90 | 203,800 | 100 | 0 | |
06/10/2008 |
9.36
|
458,530 | 9.82 | 9.82 | 9.36 | 203,800 | 100,000 | 0 | |
03/10/2008 |
9.82
|
499,430 | 9.61 | 9.99 | 9.49 | 131,580 | 50,000 | 0 | |
02/10/2008 |
9.61
|
367,960 | 9.19 | 9.61 | 9.53 | 38,770 | 0 | 0 | |
01/10/2008 |
9.19
|
721,120 | 8.77 | 9.19 | 8.60 | 0 | 50,000 | 0 | |
30/09/2008 |
8.77
|
40,450 | 9.23 | 9.23 | 8.77 | 0 | 0 | 0 | |
29/09/2008 |
9.23
|
849,550 | 8.81 | 9.23 | 8.69 | 26,060 | 49,500 | 0 | |
26/09/2008 |
8.81
|
147,170 | 8.39 | 8.81 | 8.81 | 19,900 | 0 | 0 | |
25/09/2008 |
8.39
|
322,150 | 8.02 | 8.39 | 8.18 | 41,200 | 500 | 0 | |
24/09/2008 |
8.02
|
500,570 | 7.68 | 8.06 | 7.55 | 500 | 55,740 | 0 | |
23/09/2008 |
7.68
|
841,480 | 7.34 | 7.68 | 7.34 | 176,670 | 59,000 | 0 | |
22/09/2008: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
22/09/2008 |
7.34
|
47,250 | 7.01 | 7.34 | 7.34 | 0 | 0 | 0 | |
19/09/2008 |
7.01
|
532,490 | 6.68 | 7.01 | 7.01 | 73,890 | 0 | 0 | |
18/09/2008 |
6.68
|
267,860 | 7.01 | 7.01 | 6.68 | 231,380 | 0 | 0 | |
17/09/2008 |
7.01
|
19,100 | 7.37 | 7.37 | 7.01 | 100 | 0 | 0 | |
16/09/2008 |
7.37
|
36,170 | 7.73 | 7.73 | 7.37 | 2,000 | 0 | 0 | |
15/09/2008 |
7.73
|
411,120 | 8.12 | 8.51 | 7.73 | 500 | 0 | 0 | |
12/09/2008 |
8.12
|
8,560 | 8.54 | 8.54 | 8.12 | 0 | 0 | 0 |