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) |
-0.27 | -7.28% | 11,107,500 | 9,300 | 0.0 |
3.39
3.71
3.44
|
2 tháng
(2024-07-22) |
-0.38 | -9.95% | 30,151,400 | 35,100 | 0.0 |
3.37
3.82
3.44
|
3 tháng
(2024-06-20) |
-0.52 | -13.13% | 49,850,900 | -89,000 | -0.5 |
3.37
3.96
3.44
|
6 tháng
(2024-03-22) |
-1.12 | -24.56% | 153,667,200 | -414,803 | -2.0 |
3.37
4.56
3.44
|
12 tháng
(2023-09-25) |
-1.36 | -28.33% | 429,368,800 | 271,997 | 0.9 |
3.37
4.96
3.44
|
24 tháng
(2022-09-29) |
-3.28 | -48.81% | 1,265,821,600 | 15,229,147 | 64.8 |
3.10
6.72
3.44
|
36 tháng
(2021-10-04) |
-3.70 | -51.82% | 2,756,376,800 | 16,308,007 | 66.2 |
3.10
17.20
3.44
|
60 tháng
(2019-10-15) |
0.57 | 19.86% | 4,546,740,490 | 2,562,977 | 34.5 |
1.84
17.20
3.44
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/02/2009 |
4.56
|
8,910 | 4.47 | 4.61 | 4.47 | 0 | 0 | 0 | |
05/02/2009 |
4.47
|
32,960 | 4.66 | 4.75 | 4.47 | 0 | 0 | 0 | |
04/02/2009 |
4.66
|
11,180 | 4.61 | 4.66 | 4.56 | 0 | 0 | 0 | |
03/02/2009 |
4.61
|
6,820 | 4.71 | 4.75 | 4.61 | 0 | 0 | 0 | |
02/02/2009 |
4.71
|
7,820 | 4.75 | 4.99 | 4.71 | 0 | 0 | 0 | |
23/01/2009 |
4.75
|
4,900 | 4.90 | 4.90 | 4.75 | 0 | 0 | 0 | |
22/01/2009 |
4.90
|
6,980 | 4.94 | 4.99 | 4.90 | 0 | 0 | 0 | |
21/01/2009 |
4.94
|
820 | 4.94 | 4.94 | 4.80 | 0 | 0 | 0 | |
20/01/2009 |
4.94
|
1,730 | 4.90 | 4.94 | 4.90 | 0 | 0 | 0 | |
19/01/2009 |
4.90
|
9,130 | 4.90 | 4.99 | 4.90 | 0 | 0 | 0 | |
16/01/2009 |
4.90
|
9,870 | 4.99 | 5.09 | 4.90 | 0 | 0 | 0 | |
15/01/2009 |
4.99
|
2,050 | 5.09 | 5.09 | 4.99 | 0 | 0 | 0 | |
14/01/2009 |
5.09
|
7,160 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 | |
13/01/2009 |
5.09
|
3,510 | 5.04 | 5.09 | 5.04 | 0 | 0 | 0 | |
12/01/2009 |
5.04
|
11,790 | 5.04 | 5.18 | 5.04 | 0 | 0 | 0 | |
09/01/2009 |
5.04
|
30,130 | 5.09 | 5.13 | 5.04 | 0 | 0 | 0 | |
08/01/2009 |
5.09
|
33,200 | 5.13 | 5.18 | 5.09 | 0 | 0 | 0 | |
07/01/2009 |
5.13
|
39,430 | 5.04 | 5.13 | 5.04 | 0 | 0 | 0 | |
06/01/2009 |
5.04
|
17,800 | 5.04 | 5.18 | 5.04 | 0 | 0 | 0 | |
05/01/2009 |
5.04
|
40,040 | 5.04 | 5.04 | 4.94 | 0 | 0 | 0 | |
02/01/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33) | |||||||||
02/01/2009 |
5.04
|
5,270 | 4.82 | 5.04 | 5.04 | 0 | 0 | 0 | |
31/12/2008 |
4.81
|
108,310 | 4.63 | 4.81 | 4.71 | 0 | 0 | 0 | |
30/12/2008 |
4.63
|
73,910 | 4.46 | 4.63 | 4.42 | 0 | 0 | 0 | |
29/12/2008 |
4.46
|
51,820 | 4.60 | 4.63 | 4.42 | 2,200 | 0 | 0 | |
26/12/2008 |
4.60
|
98,540 | 4.78 | 4.85 | 4.60 | 650 | 0 | 0 | |
25/12/2008 |
4.78
|
70,320 | 4.81 | 4.92 | 4.78 | 0 | 0 | 0 | |
24/12/2008 |
4.81
|
50,810 | 4.60 | 4.81 | 4.63 | 150 | 0 | 0 | |
23/12/2008 |
4.60
|
60,970 | 4.38 | 4.60 | 4.46 | 0 | 0 | 0 | |
22/12/2008 |
4.38
|
7,560 | 4.21 | 4.38 | 4.38 | 0 | 4,360 | 0 | |
19/12/2008 |
4.21
|
120,310 | 4.03 | 4.21 | 3.96 | 0 | 100,000 | 0 | |
18/12/2008 |
4.03
|
69,650 | 4.21 | 4.28 | 4.03 | 0 | 65,930 | 0 | |
17/12/2008 |
4.21
|
34,680 | 4.31 | 4.49 | 4.21 | 0 | 29,990 | 0 | |
16/12/2008 |
4.31
|
29,650 | 4.53 | 4.53 | 4.31 | 0 | 20,260 | 0 | |
15/12/2008 |
4.53
|
22,090 | 4.31 | 4.53 | 4.46 | 0 | 0 | 0 | |
12/12/2008 |
4.31
|
12,770 | 4.14 | 4.31 | 4.17 | 0 | 0 | 0 | |
11/12/2008 |
4.14
|
7,170 | 3.99 | 4.17 | 3.96 | 0 | 0 | 0 | |
10/12/2008 |
3.99
|
18,850 | 4.14 | 4.24 | 3.99 | 0 | 15,440 | 0 | |
09/12/2008 |
4.14
|
6,900 | 3.96 | 4.14 | 3.99 | 0 | 0 | 0 | |
08/12/2008 |
3.96
|
22,170 | 4.14 | 4.14 | 3.96 | 0 | 17,100 | 0 | |
05/12/2008 |
4.14
|
37,130 | 4.35 | 4.35 | 4.14 | 100 | 27,150 | 0 | |
04/12/2008 |
4.35
|
61,090 | 4.56 | 4.63 | 4.35 | 0 | 52,750 | 0 | |
03/12/2008 |
4.56
|
25,880 | 4.78 | 4.78 | 4.56 | 0 | 22,140 | 0 | |
02/12/2008 |
4.78
|
7,060 | 5.03 | 5.03 | 4.78 | 0 | 5,600 | 0 | |
01/12/2008 |
5.03
|
46,420 | 5.28 | 5.28 | 5.03 | 100 | 42,320 | 0 | |
28/11/2008 |
5.28
|
32,910 | 5.28 | 5.53 | 5.28 | 0 | 30,000 | 0 | |
27/11/2008 |
5.28
|
45,900 | 5.53 | 5.53 | 5.28 | 100 | 39,620 | 0 | |
26/11/2008 |
5.53
|
38,610 | 5.81 | 5.99 | 5.53 | 0 | 29,610 | 0 | |
25/11/2008 |
5.81
|
22,510 | 5.78 | 5.88 | 5.81 | 0 | 16,870 | 0 | |
24/11/2008 |
5.78
|
11,830 | 5.60 | 5.85 | 5.42 | 0 | 0 | 0 | |
21/11/2008 |
5.60
|
4,900 | 5.85 | 5.85 | 5.60 | 0 | 0 | 0 | |
20/11/2008 |
5.85
|
6,430 | 5.92 | 5.92 | 5.63 | 0 | 0 | 0 | |
19/11/2008 |
5.92
|
2,400 | 5.78 | 5.92 | 5.92 | 0 | 0 | 0 | |
18/11/2008 |
5.78
|
5,170 | 5.56 | 5.78 | 5.56 | 0 | 0 | 0 | |
17/11/2008 |
5.56
|
11,900 | 5.78 | 5.78 | 5.49 | 100 | 0 | 0 | |
14/11/2008 |
5.78
|
7,730 | 5.95 | 5.99 | 5.78 | 0 | 0 | 0 | |
13/11/2008 |
5.95
|
5,310 | 5.74 | 5.99 | 5.74 | 0 | 990 | 0 | |
12/11/2008 |
5.74
|
14,240 | 6.02 | 6.31 | 5.74 | 0 | 9,010 | 0 | |
11/11/2008 |
6.02
|
7,820 | 6.02 | 6.02 | 5.99 | 0 | 0 | 0 | |
10/11/2008 |
6.02
|
14,030 | 6.20 | 6.20 | 5.92 | 0 | 200 | 0 | |
07/11/2008 |
6.20
|
1,680 | 6.52 | 6.52 | 6.20 | 0 | 0 | 0 | |
06/11/2008 |
6.52
|
7,020 | 6.84 | 6.84 | 6.52 | 0 | 6,760 | 0 | |
05/11/2008 |
6.84
|
16,880 | 6.52 | 6.84 | 6.84 | 5,000 | 10,000 | 0 | |
04/11/2008 |
6.52
|
9,920 | 6.24 | 6.52 | 6.06 | 0 | 0 | 0 | |
03/11/2008 |
6.24
|
8,070 | 6.20 | 6.45 | 6.20 | 0 | 0 | 0 | |
31/10/2008 |
6.20
|
13,820 | 5.92 | 6.20 | 6.02 | 0 | 0 | 0 | |
30/10/2008 |
5.92
|
8,800 | 5.85 | 6.13 | 5.60 | 0 | 0 | 0 | |
29/10/2008 |
5.85
|
11,250 | 6.06 | 6.35 | 5.78 | 0 | 0 | 0 | |
28/10/2008 |
6.06
|
7,960 | 6.35 | 6.35 | 6.06 | 100 | 0 | 0 | |
27/10/2008 |
6.35
|
310 | 6.67 | 6.67 | 6.35 | 100 | 0 | 0 | |
24/10/2008 |
6.67
|
26,980 | 6.99 | 6.99 | 6.67 | 100 | 0 | 0 | |
23/10/2008 |
6.99
|
20,080 | 7.34 | 7.34 | 6.99 | 0 | 0 | 0 | |
22/10/2008 |
7.34
|
8,150 | 7.49 | 7.49 | 7.17 | 1,000 | 0 | 0 | |
21/10/2008 |
7.49
|
22,120 | 7.52 | 7.81 | 7.20 | 0 | 0 | 0 | |
20/10/2008 |
7.52
|
2,790 | 7.91 | 7.99 | 7.52 | 0 | 0 | 0 | |
17/10/2008 |
7.91
|
8,320 | 7.63 | 7.91 | 7.49 | 0 | 0 | 0 | |
16/10/2008 |
7.63
|
9,080 | 8.02 | 8.06 | 7.63 | 0 | 0 | 0 | |
15/10/2008 |
8.02
|
37,010 | 7.66 | 8.02 | 7.84 | 500 | 0 | 0 | |
14/10/2008 |
7.66
|
6,030 | 7.31 | 7.66 | 7.66 | 0 | 0 | 0 | |
13/10/2008 |
7.31
|
4,790 | 7.13 | 7.31 | 7.13 | 0 | 0 | 0 | |
10/10/2008 |
7.13
|
30,840 | 7.42 | 7.42 | 7.06 | 100 | 0 | 0 | |
09/10/2008 |
7.42
|
33,750 | 7.42 | 7.74 | 7.34 | 0 | 500 | 0 | |
08/10/2008 |
7.42
|
35,130 | 7.77 | 7.77 | 7.42 | 0 | 0 | 0 | |
07/10/2008 |
7.77
|
22,310 | 8.16 | 8.16 | 7.77 | 0 | 100 | 0 | |
06/10/2008 |
8.16
|
35,940 | 8.59 | 8.59 | 8.16 | 0 | 0 | 0 | |
03/10/2008 |
8.59
|
19,840 | 8.59 | 8.63 | 8.56 | 0 | 0 | 0 | |
02/10/2008 |
8.59
|
64,330 | 8.56 | 8.59 | 8.45 | 500 | 0 | 0 | |
01/10/2008 |
8.56
|
20,410 | 8.88 | 8.88 | 8.56 | 0 | 0 | 0 | |
30/09/2008 |
8.88
|
5,700 | 9.34 | 9.34 | 8.88 | 2,000 | 0 | 0 | |
29/09/2008 |
9.34
|
44,780 | 8.91 | 9.34 | 8.56 | 30,000 | 0 | 0 | |
26/09/2008 |
8.91
|
37,360 | 8.73 | 9.16 | 8.73 | 0 | 0 | 0 | |
25/09/2008 |
8.73
|
25,780 | 8.73 | 8.73 | 8.48 | 1,000 | 0 | 0 | |
24/09/2008 |
8.73
|
21,190 | 8.88 | 8.88 | 8.56 | 0 | 10 | 0 | |
23/09/2008 |
8.88
|
156,640 | 8.88 | 9.30 | 8.48 | 2,000 | 0 | 0 | |
22/09/2008 |
8.88
|
820 | 8.48 | 8.88 | 8.48 | 0 | 0 | 0 | |
19/09/2008 |
8.48
|
63,220 | 8.09 | 8.48 | 8.45 | 60 | 0 | 0 | |
18/09/2008 |
8.09
|
15,760 | 8.48 | 8.48 | 8.09 | 4,060 | 0 | 0 | |
17/09/2008 |
8.48
|
45,820 | 8.91 | 8.91 | 8.48 | 1,150 | 0 | 0 | |
16/09/2008 |
8.91
|
100,200 | 9.38 | 9.38 | 8.91 | 360 | 0 | 0 | |
15/09/2008 |
9.38
|
111,220 | 9.84 | 10.12 | 9.38 | 10 | 13,990 | 0 | |
12/09/2008 |
9.84
|
970 | 10.34 | 10.34 | 9.84 | 450 | 0 | 0 |