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) |
0.70 | 2.90% | 105,314,300 | -60 | -0.0 |
24.10
24.80
24.80
|
2 tháng
(2024-07-22) |
0.05 | 0.20% | 261,975,100 | -60 | -0.0 |
23.20
24.80
24.80
|
3 tháng
(2024-06-21) |
0.25 | 1.02% | 436,613,600 | -60 | 0.0 |
23.20
25.10
24.80
|
6 tháng
(2024-03-25) |
1.70 | 7.36% | 1,015,707,500 | 55,491 | -0.0 |
22.34
25.10
24.80
|
12 tháng
(2023-09-25) |
6.32 | 34.20% | 2,084,620,000 | 55,191 | -0.0 |
17.72
25.10
24.80
|
24 tháng
(2022-09-30) |
9.22 | 59.21% | 3,487,894,000 | 54,559 | 0.2 |
12.28
25.10
24.80
|
36 tháng
(2021-10-05) |
7.12 | 40.26% | 4,536,131,700 | -16,766 | -1.8 |
12.28
25.10
24.80
|
60 tháng
(2019-10-16) |
16.37 | 194.23% | 7,865,386,510 | 998,686 | 35.2 |
6.15
25.10
24.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2008 |
4.17
|
1,226,900 | 4.43 | 4.47 | 4.17 | 0 | 0 | 0 | |
11/09/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/55 (Volume + 55%, Ratio=0.55) | |||||||||
11/09/2008 |
4.43
|
2,408,200 | 4.39 | 4.70 | 4.17 | 0 | 0 | 0 | |
10/09/2008 |
4.38
|
998,700 | 4.43 | 4.57 | 4.29 | 0 | 0 | 0 | |
09/09/2008 |
4.43
|
946,300 | 4.52 | 4.62 | 4.21 | 0 | 0 | 0 | |
08/09/2008 |
4.52
|
1,421,000 | 4.75 | 4.75 | 4.46 | 0 | 0 | 0 | |
05/09/2008 |
4.75
|
2,027,500 | 5.02 | 5.02 | 4.75 | 0 | 0 | 0 | |
04/09/2008 |
5.02
|
2,168,700 | 4.94 | 5.28 | 4.87 | 0 | 0 | 0 | |
03/09/2008 |
4.94
|
62,200 | 4.80 | 4.94 | 4.94 | 0 | 0 | 0 | |
29/08/2008 |
4.80
|
2,203,200 | 4.72 | 4.95 | 4.42 | 0 | 0 | 0 | |
28/08/2008 |
4.72
|
1,086,900 | 4.87 | 4.92 | 4.72 | 0 | 0 | 0 | |
27/08/2008 |
4.87
|
3,215,400 | 4.86 | 5.19 | 4.52 | 0 | 0 | 0 | |
26/08/2008 |
4.86
|
268,800 | 4.57 | 4.86 | 4.86 | 0 | 0 | 0 | |
25/08/2008 |
4.57
|
646,700 | 4.31 | 4.57 | 4.36 | 0 | 0 | 0 | |
22/08/2008 |
4.31
|
1,142,200 | 4.26 | 4.41 | 3.95 | 0 | 0 | 0 | |
21/08/2008 |
4.26
|
1,935,200 | 3.90 | 4.26 | 3.86 | 0 | 0 | 0 | |
20/08/2008 |
3.90
|
2,048,600 | 4.11 | 4.11 | 3.78 | 0 | 0 | 0 | |
19/08/2008 |
4.11
|
2,768,800 | 3.94 | 4.19 | 3.79 | 0 | 0 | 0 | |
18/08/2008 |
3.94
|
1,428,200 | 3.68 | 3.94 | 3.81 | 0 | 0 | 0 | |
15/08/2008 |
3.68
|
132,500 | 3.55 | 3.68 | 3.68 | 0 | 0 | 0 | |
14/08/2008 |
3.55
|
758,700 | 3.46 | 3.55 | 3.46 | 0 | 0 | 0 | |
13/08/2008 |
3.46
|
1,593,600 | 3.33 | 3.46 | 3.23 | 0 | 0 | 0 | |
12/08/2008 |
3.33
|
1,880,100 | 3.21 | 3.33 | 3.21 | 0 | 0 | 0 | |
11/08/2008 |
3.21
|
124,400 | 3.11 | 3.21 | 3.21 | 0 | 0 | 0 | |
08/08/2008 |
3.11
|
1,088,500 | 2.96 | 3.11 | 2.99 | 0 | 0 | 0 | |
07/08/2008 |
2.96
|
882,300 | 2.97 | 3.02 | 2.90 | 0 | 0 | 0 | |
06/08/2008 |
2.97
|
1,339,800 | 2.86 | 2.97 | 2.75 | 0 | 0 | 0 | |
05/08/2008 |
2.86
|
143,400 | 2.97 | 2.97 | 2.86 | 0 | 0 | 0 | |
04/08/2008 |
2.97
|
460,100 | 3.07 | 3.07 | 2.97 | 0 | 0 | 0 | |
01/08/2008 |
3.07
|
900,100 | 3.16 | 3.16 | 3.04 | 0 | 0 | 0 | |
31/07/2008 |
3.16
|
989,900 | 3.17 | 3.26 | 3.09 | 0 | 0 | 0 | |
30/07/2008 |
3.17
|
1,899,200 | 3.08 | 3.20 | 2.99 | 0 | 0 | 0 | |
29/07/2008 |
3.08
|
282,900 | 3.09 | 3.09 | 3.07 | 0 | 0 | 0 | |
28/07/2008 |
3.09
|
1,921,400 | 2.97 | 3.10 | 2.87 | 0 | 0 | 0 | |
25/07/2008 |
2.97
|
753,200 | 3.03 | 3.09 | 2.97 | 0 | 0 | 0 | |
24/07/2008 |
3.03
|
1,934,600 | 3.15 | 3.21 | 3.03 | 0 | 0 | 0 | |
23/07/2008 |
3.15
|
95,400 | 3.28 | 3.28 | 3.15 | 0 | 0 | 0 | |
22/07/2008 |
3.28
|
3,100 | 3.35 | 3.35 | 3.28 | 0 | 0 | 0 | |
21/07/2008 |
3.35
|
794,600 | 3.36 | 3.62 | 3.35 | 0 | 0 | 0 | |
18/07/2008 |
3.36
|
2,576,300 | 3.44 | 3.58 | 3.32 | 0 | 0 | 0 | |
17/07/2008 |
3.44
|
119,500 | 3.34 | 3.44 | 3.44 | 0 | 0 | 0 | |
16/07/2008 |
3.34
|
2,611,000 | 3.22 | 3.34 | 3.09 | 0 | 0 | 0 | |
15/07/2008 |
3.22
|
75,700 | 3.10 | 3.22 | 3.22 | 0 | 0 | 0 | |
14/07/2008 |
3.10
|
219,400 | 2.98 | 3.10 | 3.10 | 0 | 0 | 0 | |
11/07/2008 |
2.98
|
457,600 | 2.87 | 2.98 | 2.98 | 0 | 0 | 0 | |
10/07/2008 |
2.87
|
756,700 | 2.78 | 2.87 | 2.85 | 0 | 0 | 0 | |
09/07/2008 |
2.78
|
1,210,600 | 2.73 | 2.78 | 2.68 | 0 | 0 | 0 | |
08/07/2008 |
2.73
|
1,161,100 | 2.67 | 2.83 | 2.62 | 0 | 0 | 0 | |
07/07/2008 |
2.67
|
1,222,300 | 2.74 | 2.84 | 2.63 | 0 | 0 | 0 | |
04/07/2008 |
2.74
|
823,900 | 2.64 | 2.74 | 2.73 | 0 | 0 | 0 | |
03/07/2008 |
2.64
|
332,400 | 2.55 | 2.64 | 2.61 | 0 | 0 | 0 | |
02/07/2008 |
2.55
|
785,900 | 2.46 | 2.55 | 2.48 | 0 | 0 | 0 | |
01/07/2008 |
2.46
|
270,400 | 2.40 | 2.46 | 2.41 | 0 | 0 | 0 | |
30/06/2008 |
2.40
|
398,800 | 2.38 | 2.41 | 2.30 | 0 | 0 | 0 | |
27/06/2008 |
2.38
|
488,700 | 2.35 | 2.41 | 2.24 | 0 | 0 | 0 | |
26/06/2008 |
2.35
|
779,200 | 2.28 | 2.37 | 2.20 | 0 | 0 | 0 | |
25/06/2008 |
2.28
|
479,000 | 2.20 | 2.28 | 2.26 | 0 | 0 | 0 | |
24/06/2008 |
2.20
|
314,100 | 2.20 | 2.20 | 2.16 | 0 | 0 | 0 | |
23/06/2008 |
2.20
|
947,400 | 2.12 | 2.20 | 2.04 | 0 | 0 | 0 | |
20/06/2008 |
2.12
|
46,300 | 2.21 | 2.21 | 2.12 | 0 | 0 | 0 | |
19/06/2008 |
2.21
|
33,200 | 2.20 | 2.21 | 2.21 | 0 | 0 | 0 | |
18/06/2008 |
2.20
|
1,113,200 | 2.27 | 2.33 | 2.20 | 0 | 0 | 0 | |
17/06/2008 |
2.27
|
95,800 | 2.20 | 2.27 | 2.27 | 0 | 0 | 0 | |
16/06/2008 |
2.20
|
159,600 | 2.14 | 2.20 | 2.20 | 0 | 0 | 0 | |
13/06/2008 |
2.14
|
110,900 | 2.08 | 2.14 | 2.14 | 0 | 0 | 0 | |
12/06/2008 |
2.08
|
311,600 | 2.05 | 2.08 | 2.08 | 0 | 0 | 0 | |
11/06/2008 |
2.05
|
757,500 | 2.01 | 2.05 | 1.94 | 0 | 0 | 0 | |
10/06/2008 |
2.01
|
640,200 | 2.05 | 2.11 | 1.99 | 0 | 0 | 0 | |
09/06/2008 |
2.05
|
18,200 | 2.11 | 2.11 | 2.05 | 0 | 0 | 0 | |
06/06/2008 |
2.11
|
25,700 | 2.17 | 2.17 | 2.11 | 0 | 0 | 0 | |
05/06/2008 |
2.17
|
11,300 | 2.24 | 2.24 | 2.17 | 0 | 0 | 0 | |
04/06/2008 |
2.24
|
140,500 | 2.30 | 2.30 | 2.24 | 0 | 0 | 0 | |
03/06/2008 |
2.30
|
350,500 | 2.37 | 2.37 | 2.30 | 0 | 0 | 0 | |
02/06/2008 |
2.37
|
512,300 | 2.46 | 2.46 | 2.37 | 0 | 0 | 0 | |
30/05/2008 |
2.46
|
573,100 | 2.51 | 2.51 | 2.43 | 0 | 0 | 0 | |
29/05/2008 |
2.51
|
401,500 | 2.50 | 2.56 | 2.42 | 0 | 0 | 0 | |
28/05/2008 |
2.50
|
1,041,000 | 2.56 | 2.56 | 2.49 | 0 | 0 | 0 | |
27/05/2008 |
2.56
|
71,100 | 2.64 | 2.64 | 2.56 | 0 | 0 | 0 | |
26/05/2008 |
2.64
|
1,400 | 2.72 | 2.72 | 2.64 | 0 | 0 | 0 | |
23/05/2008 |
2.72
|
10,100 | 2.80 | 2.80 | 2.72 | 0 | 0 | 0 | |
22/05/2008 |
2.80
|
3,800 | 2.88 | 2.88 | 2.80 | 0 | 0 | 0 | |
21/05/2008 |
2.88
|
196,800 | 2.97 | 2.97 | 2.88 | 0 | 0 | 0 | |
20/05/2008 |
2.97
|
13,800 | 3.06 | 3.06 | 2.97 | 0 | 0 | 0 | |
19/05/2008 |
3.06
|
64,500 | 3.13 | 3.13 | 3.06 | 0 | 0 | 0 | |
16/05/2008 |
3.13
|
534,900 | 3.23 | 3.32 | 3.13 | 0 | 0 | 0 | |
15/05/2008 |
3.23
|
119,400 | 3.32 | 3.32 | 3.23 | 0 | 0 | 0 | |
14/05/2008 |
3.32
|
6,200 | 3.42 | 3.42 | 3.32 | 0 | 0 | 0 | |
13/05/2008 |
3.42
|
9,700 | 3.53 | 3.53 | 3.42 | 0 | 0 | 0 | |
12/05/2008 |
3.53
|
32,800 | 3.63 | 3.63 | 3.53 | 0 | 0 | 0 | |
09/05/2008 |
3.63
|
222,900 | 3.74 | 3.74 | 3.63 | 0 | 0 | 0 | |
08/05/2008 |
3.74
|
28,200 | 3.86 | 3.86 | 3.74 | 0 | 0 | 0 | |
07/05/2008 |
3.86
|
89,700 | 3.97 | 3.97 | 3.86 | 0 | 0 | 0 | |
06/05/2008 |
3.97
|
157,800 | 4.08 | 4.08 | 3.97 | 0 | 0 | 0 | |
05/05/2008 |
4.08
|
232,500 | 4.16 | 4.19 | 4.08 | 0 | 0 | 0 | |
29/04/2008 |
4.16
|
158,700 | 4.22 | 4.31 | 4.11 | 0 | 0 | 0 | |
28/04/2008 |
4.22
|
341,200 | 4.14 | 4.22 | 4.06 | 0 | 0 | 0 | |
25/04/2008 |
4.14
|
210,900 | 4.05 | 4.14 | 4.02 | 0 | 0 | 0 | |
24/04/2008 |
4.05
|
542,700 | 4.13 | 4.23 | 4.01 | 0 | 0 | 0 | |
23/04/2008 |
4.13
|
216,600 | 4.25 | 4.25 | 4.13 | 0 | 0 | 0 | |
22/04/2008 |
4.25
|
286,100 | 4.38 | 4.38 | 4.25 | 0 | 0 | 0 | |
21/04/2008 |
4.38
|
309,400 | 4.50 | 4.50 | 4.38 | 0 | 0 | 0 |