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 | 0% | 654,200 | 0 | 0 |
1.60
1.80
1.70
|
2 tháng
(2024-07-22) |
-0.10 | -5.56% | 1,832,400 | 0 | 0 |
1.60
1.90
1.70
|
3 tháng
(2024-06-20) |
-0.20 | -10.53% | 3,371,700 | 0 | 0 |
1.60
2
1.70
|
6 tháng
(2024-03-22) |
-0.50 | -22.73% | 10,930,100 | -2,100 | -0.0 |
1.60
2.40
1.70
|
12 tháng
(2023-09-25) |
-0.80 | -32% | 17,194,300 | -2,100 | -0.0 |
1.60
2.50
1.70
|
24 tháng
(2022-09-29) |
-1.90 | -52.78% | 35,148,681 | -2,100 | -0.0 |
1.60
3.60
1.70
|
36 tháng
(2021-10-04) |
-2.80 | -62.22% | 167,997,259 | 27,983 | 0.3 |
1.60
9.60
1.70
|
60 tháng
(2019-10-15) |
-1.10 | -39.29% | 205,373,982 | 32,383 | 0.3 |
1.60
9.60
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2009 |
4.12
|
9,600 | 4.12 | 4.18 | 3.85 | 0 | 0 | 0 | |
05/02/2009 |
4.12
|
1,400 | 4.39 | 4.39 | 4.12 | 0 | 0 | 0 | |
04/02/2009 |
4.39
|
500 | 4.18 | 4.39 | 4.39 | 0 | 0 | 0 | |
03/02/2009 |
4.18
|
800 | 4.44 | 4.44 | 4.18 | 0 | 0 | 0 | |
02/02/2009 |
4.44
|
500 | 4.28 | 4.44 | 4.39 | 0 | 0 | 0 | |
23/01/2009 |
4.28
|
11,600 | 4.12 | 4.34 | 4.23 | 0 | 0 | 0 | |
22/01/2009 |
4.12
|
3,600 | 4.28 | 4.28 | 4.07 | 0 | 0 | 0 | |
21/01/2009 |
4.28
|
500 | 4.07 | 4.28 | 4.18 | 0 | 0 | 0 | |
20/01/2009 |
4.07
|
2,800 | 4.02 | 4.07 | 4.07 | 0 | 0 | 0 | |
19/01/2009 |
4.02
|
2,700 | 4.18 | 4.18 | 4.02 | 0 | 0 | 0 | |
16/01/2009 |
4.18
|
3,400 | 3.96 | 4.34 | 4.18 | 0 | 0 | 0 | |
15/01/2009 |
3.96
|
8,700 | 4.23 | 4.28 | 3.96 | 0 | 0 | 0 | |
14/01/2009 |
4.23
|
7,000 | 4.18 | 4.39 | 4.23 | 0 | 0 | 0 | |
13/01/2009 |
4.18
|
8,900 | 4.28 | 4.34 | 4.18 | 0 | 0 | 0 | |
12/01/2009 |
4.28
|
3,400 | 4.39 | 4.39 | 4.23 | 0 | 0 | 0 | |
09/01/2009 |
4.39
|
2,500 | 4.39 | 4.44 | 4.34 | 0 | 0 | 0 | |
08/01/2009 |
4.39
|
100 | 4.34 | 4.39 | 4.39 | 0 | 0 | 0 | |
07/01/2009 |
4.34
|
15,900 | 4.34 | 4.55 | 4.23 | 0 | 400 | 0 | |
06/01/2009 |
4.34
|
9,700 | 4.34 | 4.44 | 4.18 | 0 | 0 | 0 | |
05/01/2009 |
4.34
|
6,900 | 4.66 | 4.93 | 4.34 | 0 | 0 | 0 | |
02/01/2009 |
4.66
|
2,800 | 4.60 | 4.71 | 4.66 | 0 | 0 | 0 | |
31/12/2008 |
4.60
|
40,200 | 4.55 | 4.76 | 4.50 | 0 | 0 | 0 | |
30/12/2008 |
4.55
|
26,200 | 4.39 | 4.55 | 4.34 | 0 | 0 | 0 | |
29/12/2008 |
4.39
|
33,600 | 4.23 | 4.39 | 4.12 | 0 | 0 | 0 | |
26/12/2008 |
4.23
|
5,200 | 4.07 | 4.23 | 4.07 | 400 | 0 | 0 | |
25/12/2008 |
4.07
|
1,300 | 4.18 | 4.28 | 4.07 | 400 | 0 | 0 | |
24/12/2008 |
4.18
|
2,200 | 4.18 | 4.18 | 4.18 | 0 | 0 | 0 | |
23/12/2008 |
4.18
|
7,600 | 4.28 | 4.28 | 4.12 | 0 | 0 | 0 | |
22/12/2008 |
4.28
|
2,800 | 4.23 | 4.28 | 4.12 | 0 | 100 | 0 | |
19/12/2008 |
4.23
|
8,100 | 4.18 | 4.28 | 4.07 | 0 | 0 | 0 | |
18/12/2008 |
4.18
|
1,500 | 4.28 | 4.28 | 4.12 | 0 | 200 | 0 | |
17/12/2008 |
4.28
|
2,900 | 4.18 | 4.28 | 4.12 | 0 | 100 | 0 | |
16/12/2008 |
4.18
|
13,800 | 4.39 | 4.55 | 4.12 | 0 | 100 | 0 | |
15/12/2008 |
4.39
|
32,000 | 4.18 | 4.44 | 4.07 | 0 | 100 | 0 | |
12/12/2008 |
4.18
|
8,900 | 3.80 | 4.18 | 4.12 | 0 | 0 | 0 | |
11/12/2008 |
3.80
|
7,200 | 3.85 | 3.96 | 3.69 | 0 | 200 | 0 | |
10/12/2008 |
3.85
|
6,100 | 4.02 | 4.07 | 3.80 | 0 | 100 | 0 | |
09/12/2008 |
4.02
|
19,400 | 4.07 | 4.23 | 4.02 | 0 | 200 | 0 | |
08/12/2008 |
4.07
|
12,400 | 4.39 | 4.39 | 4.07 | 0 | 100 | 0 | |
05/12/2008 |
4.39
|
17,600 | 4.44 | 4.71 | 4.28 | 0 | 7,500 | 0 | |
04/12/2008 |
4.44
|
2,700 | 4.44 | 4.60 | 4.44 | 0 | 0 | 0 | |
03/12/2008 |
4.44
|
8,300 | 4.55 | 4.66 | 4.44 | 100 | 0 | 0 | |
02/12/2008 |
4.55
|
6,900 | 4.66 | 4.76 | 4.34 | 300 | 0 | 0 | |
01/12/2008 |
4.66
|
14,000 | 4.66 | 4.82 | 4.55 | 0 | 0 | 0 | |
28/11/2008 |
4.66
|
16,200 | 4.34 | 4.66 | 4.23 | 0 | 100 | 0 | |
27/11/2008 |
4.34
|
18,400 | 4.60 | 4.60 | 4.28 | 3,000 | 400 | 0 | |
26/11/2008 |
4.60
|
5,900 | 4.76 | 4.76 | 4.44 | 0 | 400 | 0 | |
25/11/2008 |
4.76
|
10,500 | 4.76 | 5.03 | 4.60 | 0 | 0 | 0 | |
24/11/2008 |
4.76
|
19,900 | 4.93 | 4.93 | 4.71 | 0 | 0 | 0 | |
21/11/2008 |
4.93
|
1,600 | 4.98 | 5.19 | 4.82 | 0 | 0 | 0 | |
20/11/2008 |
4.98
|
17,600 | 5.19 | 5.19 | 4.98 | 6,200 | 0 | 0 | |
19/11/2008 |
5.19
|
13,800 | 5.35 | 5.57 | 5.19 | 0 | 0 | 0 | |
18/11/2008 |
5.35
|
6,800 | 5.19 | 5.35 | 5.14 | 0 | 0 | 0 | |
17/11/2008 |
5.19
|
4,400 | 5.46 | 5.46 | 5.09 | 0 | 0 | 0 | |
14/11/2008 |
5.46
|
24,200 | 5.41 | 5.57 | 5.35 | 0 | 0 | 0 | |
13/11/2008 |
5.41
|
24,400 | 5.14 | 5.41 | 4.98 | 0 | 0 | 0 | |
12/11/2008 |
5.14
|
14,400 | 4.98 | 5.25 | 4.82 | 0 | 0 | 0 | |
11/11/2008 |
4.98
|
12,500 | 5.25 | 5.35 | 4.98 | 0 | 0 | 0 | |
10/11/2008 |
5.25
|
45,400 | 5.62 | 5.62 | 5.25 | 0 | 0 | 0 | |
07/11/2008 |
5.62
|
15,100 | 5.89 | 5.89 | 5.62 | 0 | 0 | 0 | |
06/11/2008 |
5.89
|
53,300 | 6.26 | 6.69 | 5.84 | 0 | 0 | 0 | |
05/11/2008 |
6.26
|
25,100 | 6.00 | 6.26 | 6.26 | 0 | 0 | 0 | |
04/11/2008 |
6.00
|
40,100 | 5.62 | 6.00 | 5.57 | 0 | 0 | 0 | |
03/11/2008 |
5.62
|
6,300 | 5.94 | 6.10 | 5.41 | 0 | 700 | 0 | |
31/10/2008 |
5.94
|
54,300 | 5.73 | 5.94 | 5.57 | 0 | 23,600 | 0 | |
30/10/2008 |
5.73
|
18,900 | 5.46 | 5.73 | 5.19 | 0 | 0 | 0 | |
29/10/2008 |
5.46
|
55,400 | 5.46 | 5.46 | 5.09 | 0 | 0 | 0 | |
28/10/2008 |
5.46
|
21,500 | 5.35 | 5.57 | 4.93 | 0 | 0 | 0 | |
27/10/2008 |
5.35
|
17,600 | 5.57 | 5.89 | 5.19 | 600 | 0 | 0 | |
24/10/2008 |
5.57
|
29,400 | 5.84 | 5.84 | 5.57 | 0 | 0 | 0 | |
23/10/2008 |
5.84
|
14,000 | 6.16 | 6.16 | 5.84 | 0 | 0 | 0 | |
22/10/2008 |
6.16
|
10,100 | 6.37 | 6.37 | 6.00 | 100 | 0 | 0 | |
21/10/2008 |
6.37
|
23,900 | 5.94 | 6.37 | 6.21 | 0 | 0 | 0 | |
20/10/2008 |
5.94
|
16,900 | 6.32 | 6.64 | 5.94 | 0 | 0 | 0 | |
17/10/2008 |
6.32
|
15,200 | 6.10 | 6.64 | 6.26 | 0 | 0 | 0 | |
16/10/2008 |
6.10
|
12,400 | 6.58 | 6.58 | 6.05 | 0 | 0 | 0 | |
15/10/2008 |
6.58
|
33,200 | 6.16 | 6.58 | 6.16 | 0 | 0 | 0 | |
14/10/2008 |
6.16
|
1,000 | 5.73 | 6.16 | 6.16 | 0 | 0 | 0 | |
13/10/2008 |
5.73
|
4,700 | 5.84 | 6.00 | 5.62 | 0 | 0 | 0 | |
10/10/2008 |
5.84
|
39,800 | 6.26 | 6.26 | 5.84 | 0 | 0 | 0 | |
09/10/2008 |
6.26
|
42,000 | 6.16 | 6.37 | 5.62 | 0 | 0 | 0 | |
08/10/2008 |
6.16
|
19,400 | 6.05 | 6.32 | 5.67 | 0 | 0 | 0 | |
07/10/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
07/10/2008 |
6.05
|
30,700 | 6.38 | 6.38 | 6.05 | 0 | 0 | 0 | |
06/10/2008 |
6.38
|
21,600 | 6.86 | 6.86 | 6.38 | 0 | 0 | 0 | |
03/10/2008 |
6.86
|
24,400 | 7.06 | 7.06 | 6.67 | 0 | 0 | 0 | |
02/10/2008 |
7.06
|
31,900 | 6.81 | 7.11 | 6.67 | 0 | 0 | 0 | |
01/10/2008 |
6.81
|
45,200 | 6.72 | 7.15 | 6.33 | 4,000 | 0 | 0 | |
30/09/2008 |
6.72
|
500 | 7.06 | 7.06 | 6.72 | 0 | 0 | 0 | |
29/09/2008 |
7.06
|
29,000 | 7.30 | 7.54 | 6.96 | 0 | 0 | 0 | |
26/09/2008 |
7.30
|
50,600 | 7.25 | 7.54 | 6.81 | 0 | 0 | 0 | |
25/09/2008 |
7.25
|
54,700 | 6.57 | 7.25 | 6.38 | 19,600 | 0 | 0 | |
24/09/2008 |
6.57
|
53,800 | 7.01 | 7.01 | 6.47 | 0 | 0 | 0 | |
23/09/2008 |
7.01
|
117,700 | 7.01 | 7.40 | 6.52 | 0 | 0 | 0 | |
22/09/2008 |
7.01
|
3,200 | 6.86 | 7.01 | 7.01 | 0 | 0 | 0 | |
19/09/2008 |
6.86
|
42,300 | 6.42 | 6.86 | 5.99 | 0 | 0 | 0 | |
18/09/2008 |
6.42
|
2,500 | 6.86 | 6.86 | 6.42 | 0 | 0 | 0 | |
17/09/2008 |
6.86
|
5,300 | 7.30 | 7.30 | 6.86 | 0 | 0 | 0 | |
16/09/2008 |
7.30
|
23,300 | 7.74 | 7.88 | 7.30 | 0 | 0 | 0 | |
15/09/2008 |
7.74
|
139,900 | 8.27 | 8.47 | 7.74 | 0 | 0 | 0 | |
12/09/2008 |
8.27
|
5,200 | 8.86 | 8.86 | 8.27 | 0 | 0 | 0 |