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) |
-5.05 | -15.78% | 4,600 | -600 | -0.0 |
26.90
32
26.95
|
2 tháng
(2024-07-22) |
-2.50 | -8.49% | 10,600 | -500 | -0.0 |
26.65
32
26.95
|
3 tháng
(2024-06-21) |
-5.50 | -16.95% | 13,300 | -700 | -0.0 |
26.65
32.55
26.95
|
6 tháng
(2024-03-25) |
-6.30 | -18.95% | 29,900 | -600 | -0.0 |
26.65
34.20
26.95
|
12 tháng
(2023-09-25) |
-3.67 | -11.99% | 115,100 | -2,000 | -0.1 |
26.65
47.37
26.95
|
24 tháng
(2022-09-30) |
-9.56 | -26.19% | 306,600 | -19,100 | -5.9 |
23.92
47.37
26.95
|
36 tháng
(2021-10-05) |
-11.66 | -30.19% | 907,600 | -26,320 | -19.6 |
23.92
69.38
26.95
|
60 tháng
(2019-10-16) |
-16.89 | -38.53% | 1,289,510 | -32,800 | -19.8 |
23.92
69.38
26.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/08/2008 |
8.86
|
15,110 | 8.45 | 8.86 | 8.03 | 0 | 0 | 0 | |
28/08/2008 |
8.45
|
9,950 | 8.89 | 9.08 | 8.45 | 1,000 | 0 | 0 | |
27/08/2008 |
8.89
|
21,940 | 8.57 | 8.99 | 8.89 | 0 | 0 | 0 | |
26/08/2008 |
8.57
|
15,550 | 8.18 | 8.57 | 8.30 | 0 | 300 | 0 | |
25/08/2008 |
8.18
|
22,140 | 7.81 | 8.18 | 7.98 | 0 | 5,140 | 0 | |
22/08/2008 |
7.81
|
10,630 | 7.49 | 7.81 | 7.49 | 0 | 0 | 0 | |
21/08/2008 |
7.49
|
2,460 | 7.14 | 7.49 | 7.12 | 0 | 0 | 0 | |
20/08/2008 |
7.14
|
5,860 | 7.51 | 7.88 | 7.14 | 0 | 0 | 0 | |
19/08/2008 |
7.51
|
5,360 | 7.91 | 7.91 | 7.51 | 0 | 0 | 0 | |
18/08/2008 |
7.91
|
7,350 | 7.54 | 7.91 | 7.86 | 0 | 0 | 0 | |
15/08/2008 |
7.54
|
6,830 | 7.34 | 7.54 | 7.54 | 0 | 0 | 0 | |
14/08/2008 |
7.34
|
4,880 | 7.14 | 7.34 | 7.32 | 0 | 0 | 0 | |
13/08/2008 |
7.14
|
2,340 | 7.34 | 7.34 | 7.14 | 0 | 0 | 0 | |
12/08/2008 |
7.34
|
10,130 | 7.14 | 7.34 | 7.34 | 0 | 0 | 0 | |
11/08/2008 |
7.14
|
1,860 | 6.95 | 7.14 | 7.14 | 0 | 0 | 0 | |
08/08/2008 |
6.95
|
15,490 | 7.14 | 7.14 | 6.95 | 0 | 1,000 | 0 | |
07/08/2008 |
7.14
|
11,650 | 7.14 | 7.14 | 6.95 | 0 | 0 | 0 | |
06/08/2008 |
7.14
|
1,740 | 7.36 | 7.36 | 7.14 | 200 | 0 | 0 | |
05/08/2008 |
7.36
|
390 | 7.59 | 7.59 | 7.36 | 310 | 0 | 0 | |
04/08/2008 |
7.59
|
30 | 7.81 | 7.81 | 7.59 | 0 | 0 | 0 | |
01/08/2008 |
7.81
|
290 | 8.03 | 8.03 | 7.81 | 0 | 0 | 0 | |
31/07/2008 |
8.03
|
1,250 | 8.27 | 8.27 | 8.03 | 450 | 0 | 0 | |
30/07/2008 |
8.27
|
1,340 | 8.52 | 8.52 | 8.27 | 0 | 0 | 0 | |
29/07/2008 |
8.52
|
19,190 | 8.30 | 8.54 | 8.05 | 200 | 820 | 0 | |
28/07/2008 |
8.30
|
2,000 | 8.08 | 8.30 | 7.86 | 0 | 0 | 0 | |
25/07/2008 |
8.08
|
15,280 | 7.86 | 8.08 | 7.86 | 5,700 | 0 | 0 | |
24/07/2008 |
7.86
|
13,410 | 7.64 | 7.86 | 7.86 | 1,000 | 0 | 0 | |
23/07/2008 |
7.64
|
7,620 | 7.41 | 7.64 | 7.41 | 0 | 0 | 0 | |
22/07/2008 |
7.41
|
28,770 | 7.64 | 7.64 | 7.41 | 0 | 0 | 0 | |
21/07/2008 |
7.64
|
14,310 | 7.86 | 7.86 | 7.64 | 0 | 500 | 0 | |
18/07/2008 |
7.86
|
10,800 | 8.08 | 8.08 | 7.86 | 0 | 0 | 0 | |
17/07/2008 |
8.08
|
2,460 | 7.86 | 8.08 | 7.86 | 60 | 20 | 0 | |
16/07/2008 |
7.86
|
9,140 | 7.83 | 7.95 | 7.86 | 0 | 1,500 | 0 | |
15/07/2008 |
7.83
|
7,020 | 7.61 | 7.83 | 7.83 | 0 | 0 | 0 | |
14/07/2008 |
7.61
|
17,060 | 7.39 | 7.61 | 7.39 | 0 | 0 | 0 | |
11/07/2008 |
7.39
|
2,300 | 7.36 | 7.56 | 7.39 | 0 | 0 | 0 | |
10/07/2008 |
7.36
|
7,080 | 7.34 | 7.49 | 7.36 | 1,500 | 0 | 0 | |
09/07/2008 |
7.34
|
1,750 | 7.36 | 7.36 | 7.17 | 0 | 0 | 0 | |
08/07/2008 |
7.36
|
9,510 | 7.46 | 7.46 | 7.24 | 0 | 0 | 0 | |
07/07/2008 |
7.46
|
5,310 | 7.68 | 7.91 | 7.46 | 100 | 0 | 0 | |
04/07/2008 |
7.68
|
370 | 7.46 | 7.68 | 7.68 | 0 | 0 | 0 | |
03/07/2008 |
7.46
|
2,000 | 7.27 | 7.46 | 7.46 | 0 | 0 | 0 | |
02/07/2008 |
7.27
|
4,780 | 7.07 | 7.27 | 7.24 | 0 | 0 | 0 | |
01/07/2008 |
7.07
|
3,060 | 7.05 | 7.24 | 7.05 | 0 | 0 | 0 | |
30/06/2008 |
7.05
|
2,610 | 6.85 | 7.05 | 7.00 | 0 | 0 | 0 | |
27/06/2008 |
6.85
|
1,680 | 7.05 | 7.05 | 6.85 | 0 | 0 | 0 | |
26/06/2008 |
7.05
|
1,750 | 7.22 | 7.22 | 7.05 | 0 | 0 | 0 | |
25/06/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6 (Volume + 6%, Ratio=0.06) | |||||||||
25/06/2008 |
7.22
|
2,350 | 7.02 | 7.22 | 7.22 | 0 | 0 | 0 | |
24/06/2008 |
7.02
|
4,740 | 6.83 | 7.02 | 6.95 | 0 | 0 | 0 | |
23/06/2008 |
6.83
|
2,900 | 6.72 | 6.83 | 6.53 | 0 | 0 | 0 | |
20/06/2008 |
6.72
|
6,590 | 6.79 | 6.79 | 6.60 | 0 | 0 | 0 | |
19/06/2008 |
6.79
|
11,580 | 6.60 | 6.79 | 6.42 | 0 | 0 | 0 | |
18/06/2008 |
6.60
|
26,140 | 6.48 | 6.60 | 6.37 | 3,000 | 3,000 | 0 | |
17/06/2008 |
6.48
|
20 | 6.37 | 6.48 | 6.48 | 0 | 0 | 0 | |
16/06/2008 |
6.37
|
70 | 6.25 | 6.37 | 6.37 | 0 | 0 | 0 | |
13/06/2008 |
6.25
|
3,990 | 6.14 | 6.25 | 6.25 | 0 | 0 | 0 | |
12/06/2008 |
6.14
|
3,660 | 6.11 | 6.16 | 6.02 | 0 | 2,000 | 0 | |
11/06/2008 |
6.11
|
8,120 | 6.23 | 6.23 | 6.11 | 800 | 0 | 0 | |
10/06/2008 |
6.23
|
110 | 6.35 | 6.35 | 6.23 | 0 | 0 | 0 | |
09/06/2008 |
6.35
|
10 | 6.46 | 6.46 | 6.35 | 0 | 0 | 0 | |
06/06/2008 |
6.46
|
60 | 6.58 | 6.58 | 6.46 | 0 | 0 | 0 | |
05/06/2008 |
6.58
|
110 | 6.69 | 6.69 | 6.58 | 0 | 0 | 0 | |
04/06/2008 |
6.69
|
500 | 6.81 | 6.81 | 6.69 | 0 | 0 | 0 | |
03/06/2008 |
6.81
|
10 | 6.95 | 6.95 | 6.81 | 0 | 0 | 0 | |
02/06/2008 |
6.95
|
10 | 7.09 | 7.09 | 6.95 | 0 | 0 | 0 | |
30/05/2008 |
7.09
|
70 | 7.23 | 7.23 | 7.09 | 0 | 0 | 0 | |
29/05/2008 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
28/05/2008 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
27/05/2008 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 | |
26/05/2008 |
7.23
|
10 | 7.36 | 7.36 | 7.23 | 0 | 0 | 0 | |
23/05/2008 |
7.36
|
600 | 7.50 | 7.50 | 7.36 | 600 | 0 | 0 | |
22/05/2008 |
7.50
|
100 | 7.64 | 7.64 | 7.50 | 0 | 0 | 0 | |
21/05/2008 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 | |
20/05/2008 |
7.64
|
1,100 | 7.78 | 7.78 | 7.64 | 0 | 0 | 0 | |
19/05/2008 |
7.78
|
1,000 | 7.92 | 7.92 | 7.78 | 0 | 0 | 0 | |
16/05/2008 |
7.92
|
5,680 | 8.06 | 8.06 | 7.92 | 0 | 0 | 0 | |
15/05/2008 |
8.06
|
1,010 | 8.22 | 8.22 | 8.06 | 0 | 0 | 0 | |
14/05/2008 |
8.22
|
10 | 8.38 | 8.38 | 8.22 | 0 | 0 | 0 | |
13/05/2008 |
8.38
|
120 | 8.55 | 8.55 | 8.38 | 0 | 0 | 0 | |
12/05/2008 |
8.55
|
100 | 8.71 | 8.71 | 8.55 | 50 | 0 | 0 | |
09/05/2008 |
8.71
|
60 | 8.87 | 8.87 | 8.71 | 0 | 0 | 0 | |
08/05/2008 |
8.87
|
9,040 | 9.03 | 9.03 | 8.87 | 0 | 0 | 0 | |
07/05/2008 |
9.03
|
10,850 | 9.19 | 9.19 | 9.03 | 0 | 0 | 0 | |
06/05/2008 |
9.19
|
12,460 | 9.38 | 9.38 | 9.19 | 0 | 0 | 0 | |
05/05/2008 |
9.38
|
9,600 | 9.43 | 9.43 | 9.38 | 200 | 0 | 0 | |
29/04/2008 |
9.43
|
17,030 | 9.26 | 9.45 | 9.26 | 3,120 | 200 | 0 | |
28/04/2008 |
9.26
|
9,290 | 9.19 | 9.26 | 9.06 | 0 | 0 | 0 | |
25/04/2008 |
9.19
|
720 | 9.03 | 9.19 | 8.89 | 0 | 0 | 0 | |
24/04/2008 |
9.03
|
8,560 | 9.01 | 9.06 | 8.85 | 0 | 0 | 0 | |
23/04/2008 |
9.01
|
11,050 | 9.17 | 9.17 | 9.01 | 0 | 0 | 0 | |
22/04/2008 |
9.17
|
6,590 | 9.08 | 9.17 | 8.92 | 0 | 0 | 0 | |
21/04/2008 |
9.08
|
6,190 | 9.26 | 9.26 | 9.08 | 0 | 0 | 0 | |
18/04/2008 |
9.26
|
18,090 | 9.36 | 9.40 | 9.17 | 100 | 0 | 0 | |
17/04/2008 |
9.36
|
8,350 | 9.19 | 9.36 | 9.03 | 0 | 0 | 0 | |
16/04/2008 |
9.19
|
1,520 | 9.38 | 9.38 | 9.19 | 0 | 0 | 0 | |
11/04/2008 |
9.38
|
16,370 | 9.52 | 9.52 | 9.33 | 350 | 0 | 0 | |
10/04/2008 |
9.52
|
20,170 | 9.70 | 9.70 | 9.52 | 0 | 1,000 | 0 | |
09/04/2008 |
9.70
|
26,660 | 9.63 | 9.75 | 9.47 | 300 | 2,000 | 0 | |
08/04/2008 |
9.63
|
42,180 | 9.45 | 9.63 | 9.26 | 0 | 1,000 | 0 | |
07/04/2008 |
9.45
|
17,640 | 9.26 | 9.45 | 9.45 | 0 | 0 | 0 |