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) |
-0.05 | -0.11% | 93,300 | 3,100 | 0.1 |
43.30
44.90
44.90
|
2 tháng
(2024-07-22) |
-4 | -8.33% | 226,600 | 800 | 0.0 |
43.30
48
44.90
|
3 tháng
(2024-06-21) |
-2.90 | -6.18% | 374,700 | 6,830 | 0.3 |
43.30
48
44.90
|
6 tháng
(2024-03-25) |
6.85 | 18.45% | 873,700 | 6,630 | 0.3 |
36.58
49.40
44.90
|
12 tháng
(2023-09-25) |
12.05 | 37.72% | 1,604,400 | -72,870 | -2.7 |
31.35
49.40
44.90
|
24 tháng
(2022-09-30) |
14.67 | 49.99% | 3,474,800 | 22,540 | 3.4 |
25.65
49.40
44.90
|
36 tháng
(2021-10-05) |
17.30 | 64.78% | 6,975,500 | 109,525 | 7.6 |
25.65
49.40
44.90
|
60 tháng
(2019-10-16) |
23.67 | 116.43% | 14,901,700 | -540,945 | -11.8 |
14.89
49.40
44.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2008 |
2.84
|
5,340 | 2.98 | 2.98 | 2.84 | 250 | 0 | 0 | |
10/09/2008 |
2.98
|
6,160 | 3.13 | 3.17 | 2.98 | 0 | 0 | 0 | |
09/09/2008 |
3.13
|
9,790 | 3.03 | 3.17 | 2.89 | 10 | 0 | 0 | |
08/09/2008 |
3.03
|
9,240 | 3.03 | 3.16 | 3.03 | 0 | 0 | 0 | |
05/09/2008 |
3.03
|
8,980 | 2.98 | 3.10 | 2.89 | 0 | 0 | 0 | |
04/09/2008 |
2.98
|
9,340 | 3.09 | 3.10 | 2.98 | 0 | 0 | 0 | |
03/09/2008 |
3.09
|
15,440 | 2.95 | 3.09 | 3.07 | 30 | 0 | 0 | |
29/08/2008 |
2.95
|
5,710 | 3.10 | 3.17 | 2.95 | 0 | 0 | 0 | |
28/08/2008 |
3.10
|
14,830 | 2.96 | 3.10 | 2.82 | 10,000 | 0 | 0 | |
27/08/2008 |
2.96
|
5,750 | 2.96 | 3.10 | 2.85 | 0 | 0 | 0 | |
26/08/2008 |
2.96
|
33,470 | 2.82 | 2.96 | 2.89 | 100 | 0 | 0 | |
25/08/2008 |
2.82
|
13,110 | 2.70 | 2.82 | 2.70 | 0 | 0 | 0 | |
22/08/2008 |
2.70
|
6,400 | 2.82 | 2.88 | 2.70 | 0 | 0 | 0 | |
21/08/2008 |
2.82
|
1,990 | 2.81 | 2.85 | 2.67 | 0 | 0 | 0 | |
20/08/2008 |
2.81
|
1,070 | 2.81 | 2.89 | 2.69 | 0 | 0 | 0 | |
19/08/2008 |
2.81
|
11,000 | 2.81 | 2.95 | 2.81 | 0 | 0 | 0 | |
18/08/2008 |
2.81
|
10,550 | 2.69 | 2.81 | 2.76 | 0 | 0 | 0 | |
15/08/2008 |
2.69
|
5,990 | 2.62 | 2.69 | 2.69 | 2,010 | 0 | 0 | |
14/08/2008 |
2.62
|
26,770 | 2.55 | 2.62 | 2.48 | 19,000 | 0 | 0 | |
13/08/2008 |
2.55
|
3,800 | 2.55 | 2.55 | 2.48 | 0 | 0 | 0 | |
12/08/2008 |
2.55
|
3,670 | 2.55 | 2.62 | 2.55 | 0 | 0 | 0 | |
11/08/2008 |
2.55
|
1,330 | 2.48 | 2.55 | 2.55 | 0 | 0 | 0 | |
08/08/2008 |
2.48
|
2,060 | 2.52 | 2.59 | 2.48 | 50 | 0 | 0 | |
07/08/2008 |
2.52
|
3,000 | 2.45 | 2.52 | 2.48 | 0 | 0 | 0 | |
06/08/2008 |
2.45
|
5,480 | 2.52 | 2.52 | 2.45 | 0 | 0 | 0 | |
05/08/2008 |
2.52
|
6,010 | 2.59 | 2.59 | 2.52 | 0 | 0 | 0 | |
04/08/2008 |
2.59
|
7,000 | 2.66 | 2.66 | 2.59 | 0 | 0 | 0 | |
01/08/2008 |
2.66
|
100 | 2.73 | 2.73 | 2.66 | 0 | 0 | 0 | |
31/07/2008 |
2.73
|
950 | 2.73 | 2.73 | 2.66 | 0 | 0 | 0 | |
30/07/2008 |
2.73
|
180 | 2.70 | 2.73 | 2.63 | 0 | 0 | 0 | |
29/07/2008 |
2.70
|
2,370 | 2.67 | 2.74 | 2.60 | 0 | 0 | 0 | |
28/07/2008 |
2.67
|
2,230 | 2.67 | 2.67 | 2.60 | 0 | 0 | 0 | |
25/07/2008 |
2.67
|
100 | 2.76 | 2.76 | 2.67 | 0 | 0 | 0 | |
24/07/2008 |
2.76
|
3,230 | 2.70 | 2.77 | 2.63 | 0 | 0 | 0 | |
23/07/2008 |
2.70
|
30 | 2.78 | 2.78 | 2.70 | 0 | 0 | 0 | |
22/07/2008 |
2.78
|
0 | 2.78 | 2.78 | 2.78 | 0 | 0 | 0 | |
21/07/2008 |
2.78
|
510 | 2.87 | 2.87 | 2.78 | 0 | 0 | 0 | |
18/07/2008 |
2.87
|
12,480 | 2.87 | 2.87 | 2.78 | 10,000 | 0 | 0 | |
17/07/2008 |
2.87
|
10,770 | 2.87 | 2.89 | 2.78 | 0 | 0 | 0 | |
16/07/2008 |
2.87
|
6,090 | 2.95 | 2.96 | 2.87 | 100 | 0 | 0 | |
15/07/2008 |
2.95
|
10,510 | 2.87 | 2.95 | 2.92 | 0 | 0 | 0 | |
14/07/2008 |
2.87
|
14,490 | 2.78 | 2.87 | 2.81 | 1,000 | 0 | 0 | |
11/07/2008 |
2.78
|
5,870 | 2.74 | 2.78 | 2.67 | 0 | 0 | 0 | |
10/07/2008 |
2.74
|
8,390 | 2.82 | 2.82 | 2.74 | 0 | 0 | 0 | |
09/07/2008 |
2.82
|
3,790 | 2.78 | 2.87 | 2.76 | 100 | 0 | 0 | |
08/07/2008 |
2.78
|
19,050 | 2.87 | 2.87 | 2.78 | 16,870 | 0 | 0 | |
07/07/2008 |
2.87
|
650 | 2.95 | 3.03 | 2.87 | 0 | 0 | 0 | |
04/07/2008 |
2.95
|
4,590 | 2.87 | 2.95 | 2.95 | 0 | 0 | 0 | |
03/07/2008 |
2.87
|
19,580 | 2.78 | 2.87 | 2.70 | 6,980 | 0 | 0 | |
02/07/2008 |
2.78
|
550 | 2.71 | 2.78 | 2.71 | 0 | 0 | 0 | |
01/07/2008 |
2.71
|
3,750 | 2.65 | 2.71 | 2.62 | 0 | 0 | 0 | |
30/06/2008 |
2.65
|
17,130 | 2.59 | 2.65 | 2.54 | 10,000 | 0 | 0 | |
27/06/2008 |
2.59
|
15,750 | 2.59 | 2.59 | 2.52 | 14,850 | 0 | 0 | |
26/06/2008 |
2.59
|
590 | 2.58 | 2.62 | 2.59 | 0 | 0 | 0 | |
25/06/2008 |
2.58
|
1,760 | 2.52 | 2.58 | 2.45 | 0 | 0 | 0 | |
24/06/2008 |
2.52
|
6,300 | 2.47 | 2.54 | 2.40 | 0 | 0 | 0 | |
23/06/2008 |
2.47
|
6,520 | 2.54 | 2.54 | 2.47 | 0 | 0 | 0 | |
20/06/2008 |
2.54
|
1,110 | 2.60 | 2.60 | 2.54 | 0 | 0 | 0 | |
19/06/2008 |
2.60
|
220 | 2.67 | 2.67 | 2.60 | 0 | 0 | 0 | |
18/06/2008 |
2.67
|
12,730 | 2.71 | 2.76 | 2.67 | 0 | 0 | 0 | |
17/06/2008 |
2.71
|
2,350 | 2.67 | 2.71 | 2.71 | 0 | 0 | 0 | |
16/06/2008 |
2.67
|
1,380 | 2.63 | 2.67 | 2.67 | 100 | 0 | 0 | |
13/06/2008 |
2.63
|
2,420 | 2.59 | 2.63 | 2.59 | 200 | 0 | 0 | |
12/06/2008 |
2.59
|
2,280 | 2.60 | 2.65 | 2.58 | 0 | 0 | 0 | |
11/06/2008 |
2.60
|
6,960 | 2.56 | 2.60 | 2.52 | 0 | 0 | 0 | |
10/06/2008 |
2.56
|
10 | 2.56 | 2.56 | 2.56 | 0 | 0 | 0 | |
09/06/2008 |
2.56
|
50 | 2.60 | 2.60 | 2.56 | 0 | 0 | 0 | |
06/06/2008 |
2.60
|
10 | 2.65 | 2.65 | 2.60 | 0 | 0 | 0 | |
05/06/2008 |
2.65
|
10 | 2.69 | 2.69 | 2.65 | 0 | 0 | 0 | |
04/06/2008 |
2.69
|
2,300 | 2.73 | 2.73 | 2.69 | 0 | 0 | 0 | |
03/06/2008 |
2.73
|
290 | 2.78 | 2.78 | 2.73 | 0 | 0 | 0 | |
02/06/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) | |||||||||
02/06/2008 |
2.78
|
50 | 2.83 | 2.83 | 2.78 | 0 | 0 | 0 | |
30/05/2008 |
2.83
|
590 | 2.88 | 2.88 | 2.83 | 0 | 0 | 0 | |
29/05/2008 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
28/05/2008 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
27/05/2008 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
26/05/2008 |
2.88
|
7,750 | 2.94 | 2.94 | 2.88 | 0 | 0 | 0 | |
23/05/2008 |
2.94
|
2,000 | 2.99 | 2.99 | 2.94 | 0 | 0 | 0 | |
22/05/2008 |
2.99
|
390 | 3.04 | 3.04 | 2.99 | 0 | 0 | 0 | |
21/05/2008 |
3.04
|
150 | 3.10 | 3.10 | 3.04 | 0 | 0 | 0 | |
20/05/2008 |
3.10
|
1,200 | 3.15 | 3.15 | 3.10 | 0 | 0 | 0 | |
19/05/2008 |
3.15
|
1,320 | 3.21 | 3.21 | 3.15 | 0 | 0 | 0 | |
16/05/2008 |
3.21
|
3,670 | 3.28 | 3.28 | 3.21 | 0 | 0 | 0 | |
15/05/2008 |
3.28
|
7,330 | 3.34 | 3.34 | 3.28 | 100 | 0 | 0 | |
14/05/2008 |
3.34
|
300 | 3.40 | 3.40 | 3.34 | 0 | 0 | 0 | |
13/05/2008 |
3.40
|
300 | 3.47 | 3.47 | 3.40 | 0 | 0 | 0 | |
12/05/2008 |
3.47
|
510 | 3.53 | 3.53 | 3.47 | 0 | 0 | 0 | |
09/05/2008 |
3.53
|
10 | 3.59 | 3.59 | 3.53 | 0 | 0 | 0 | |
08/05/2008 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 | |
07/05/2008 |
3.59
|
160 | 3.66 | 3.66 | 3.59 | 100 | 0 | 0 | |
06/05/2008 |
3.66
|
20 | 3.73 | 3.73 | 3.66 | 0 | 0 | 0 | |
05/05/2008 |
3.73
|
2,050 | 3.81 | 3.81 | 3.73 | 0 | 0 | 0 | |
29/04/2008 |
3.81
|
7,960 | 3.81 | 3.82 | 3.81 | 0 | 0 | 0 | |
28/04/2008 |
3.81
|
20,550 | 3.81 | 3.81 | 3.73 | 6,520 | 0 | 0 | |
25/04/2008 |
3.81
|
13,820 | 3.88 | 3.88 | 3.81 | 0 | 0 | 0 | |
24/04/2008 |
3.88
|
8,100 | 3.95 | 3.95 | 3.88 | 0 | 0 | 0 | |
23/04/2008 |
3.95
|
1,710 | 4.03 | 4.03 | 3.95 | 0 | 0 | 0 | |
22/04/2008 |
4.03
|
4,040 | 4.10 | 4.10 | 4.03 | 0 | 0 | 0 | |
21/04/2008 |
4.10
|
16,110 | 4.18 | 4.18 | 4.10 | 10,000 | 0 | 0 | |
18/04/2008 |
4.18
|
39,150 | 4.26 | 4.26 | 4.18 | 10,000 | 0 | 0 |