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) |
-2.95 | -12.29% | 73,203,000 | 552,600 | 11.9 |
20.35
24.70
21.05
|
2 tháng
(2024-07-22) |
-5.45 | -20.57% | 124,927,300 | -586,000 | -19.4 |
20.35
27.50
21.05
|
3 tháng
(2024-06-20) |
-3.68 | -14.86% | 163,487,700 | -965,000 | -33.5 |
20.35
28.10
21.05
|
6 tháng
(2024-03-22) |
3.41 | 19.36% | 226,197,500 | -657,250 | -22.5 |
17.28
28.10
21.05
|
12 tháng
(2023-09-25) |
9.72 | 85.72% | 362,619,100 | 546,850 | 15.3 |
9.90
28.10
21.05
|
24 tháng
(2022-09-29) |
10.41 | 97.85% | 534,545,800 | -3,883,019 | -68.6 |
6.25
28.10
21.05
|
36 tháng
(2021-10-04) |
8.05 | 61.94% | 756,374,900 | -1,987,589 | -22.9 |
6.25
28.10
21.05
|
60 tháng
(2019-10-15) |
13.93 | 195.50% | 1,105,435,520 | 418,871 | 55.3 |
4.81
28.10
21.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2008 |
2.73
|
10,540 | 2.87 | 2.87 | 2.73 | 0 | 0 | 0 | |
10/09/2008 |
2.87
|
36,590 | 3.01 | 3.01 | 2.87 | 660 | 0 | 0 | |
09/09/2008 |
3.01
|
170,370 | 3.16 | 3.18 | 3.01 | 1,700 | 11,400 | 0 | |
08/09/2008 |
3.16
|
107,610 | 3.32 | 3.32 | 3.16 | 2,640 | 100 | 0 | |
05/09/2008 |
3.32
|
148,970 | 3.18 | 3.32 | 3.32 | 2,980 | 2,320 | 0 | |
04/09/2008 |
3.18
|
112,890 | 3.03 | 3.18 | 3.14 | 4,320 | 1,950 | 0 | |
03/09/2008 |
3.03
|
29,410 | 2.89 | 3.03 | 3.03 | 460 | 4,700 | 0 | |
29/08/2008 |
2.89
|
382,200 | 2.77 | 2.89 | 2.83 | 13,230 | 3,400 | 0 | |
28/08/2008 |
2.77
|
18,720 | 2.65 | 2.77 | 2.77 | 0 | 250 | 0 | |
27/08/2008 |
2.65
|
2,710 | 2.52 | 2.65 | 2.65 | -10 | 100 | 0 | |
26/08/2008 |
2.52
|
100 | 2.42 | 2.52 | 2.52 | 0 | 100 | 0 | |
25/08/2008 |
2.42
|
4,060 | 2.32 | 2.42 | 2.42 | 0 | 50 | 0 | |
22/08/2008 |
2.32
|
680 | 2.22 | 2.32 | 2.22 | 0 | 10 | 0 | |
21/08/2008 |
2.22
|
50 | 2.12 | 2.22 | 2.22 | 0 | 0 | 0 | |
20/08/2008 |
2.12
|
6,270 | 2.02 | 2.12 | 2.12 | 0 | 3,400 | 0 | |
19/08/2008 |
2.02
|
2,160 | 1.93 | 2.02 | 2.02 | 0 | 0 | 0 | |
18/08/2008 |
1.93
|
8,900 | 1.84 | 1.93 | 1.93 | 0 | 0 | 0 | |
15/08/2008 |
1.84
|
43,870 | 1.78 | 1.84 | 1.84 | 0 | 40,000 | 0 | |
14/08/2008 |
1.78
|
800 | 1.73 | 1.78 | 1.78 | 0 | 0 | 0 | |
13/08/2008 |
1.73
|
1,500 | 1.69 | 1.73 | 1.73 | 0 | 1,000 | 0 | |
12/08/2008 |
1.69
|
1,160 | 1.64 | 1.69 | 1.69 | 0 | 0 | 0 | |
11/08/2008 |
1.64
|
5,350 | 1.59 | 1.64 | 1.64 | 0 | 0 | 0 | |
08/08/2008 |
1.59
|
46,540 | 1.55 | 1.59 | 1.59 | 24,540 | 0 | 0 | |
07/08/2008 |
1.55
|
50,110 | 1.50 | 1.55 | 1.55 | 0 | 50 | 0 | |
06/08/2008 |
1.50
|
43,500 | 1.46 | 1.50 | 1.50 | 20,000 | 80 | 0 | |
05/08/2008 |
1.46
|
166,190 | 1.51 | 1.51 | 1.46 | 103,590 | 6,200 | 0 | |
04/08/2008 |
1.51
|
170,180 | 1.47 | 1.51 | 1.47 | 46,250 | 1,510 | 0 | |
01/08/2008 |
1.47
|
65,730 | 1.43 | 1.47 | 1.47 | 20,450 | 0 | 0 | |
31/07/2008 |
1.43
|
173,060 | 1.38 | 1.43 | 1.35 | 109,960 | 100 | 0 | |
30/07/2008 |
1.38
|
145,630 | 1.35 | 1.38 | 1.31 | 60,770 | 0 | 0 | |
29/07/2008 |
1.35
|
4,710 | 1.31 | 1.35 | 1.35 | 0 | 0 | 0 | |
28/07/2008 |
1.31
|
51,790 | 1.27 | 1.31 | 1.27 | 0 | 2,980 | 0 | |
25/07/2008 |
1.27
|
114,140 | 1.30 | 1.34 | 1.27 | 5,950 | 700 | 0 | |
24/07/2008 |
1.30
|
318,390 | 1.34 | 1.38 | 1.30 | 152,710 | 16,090 | 0 | |
23/07/2008 |
1.34
|
470 | 1.38 | 1.38 | 1.34 | 200 | 0 | 0 | |
22/07/2008 |
1.38
|
6,100 | 1.42 | 1.42 | 1.38 | 5,500 | 0 | 0 | |
21/07/2008 |
1.42
|
72,030 | 1.46 | 1.46 | 1.42 | 1,360 | 0 | 0 | |
18/07/2008 |
1.46
|
198,300 | 1.42 | 1.46 | 1.38 | 7,080 | 750 | 0 | |
17/07/2008 |
1.42
|
12,570 | 1.38 | 1.42 | 1.42 | 0 | 1,000 | 0 | |
16/07/2008 |
1.38
|
267,200 | 1.34 | 1.38 | 1.31 | 14,350 | 1,100 | 0 | |
15/07/2008 |
1.34
|
6,000 | 1.31 | 1.34 | 1.34 | 0 | 0 | 0 | |
14/07/2008 |
1.31
|
15,590 | 1.27 | 1.31 | 1.31 | 0 | 0 | 0 | |
11/07/2008 |
1.27
|
8,890 | 1.23 | 1.27 | 1.27 | 0 | 0 | 0 | |
10/07/2008 |
1.23
|
27,940 | 1.20 | 1.23 | 1.23 | 0 | 0 | 0 | |
09/07/2008 |
1.20
|
38,740 | 1.17 | 1.20 | 1.20 | 3,940 | 0 | 0 | |
08/07/2008 |
1.17
|
74,210 | 1.14 | 1.17 | 1.11 | 820 | 1,120 | 0 | |
07/07/2008 |
1.14
|
121,740 | 1.18 | 1.21 | 1.14 | 19,100 | 1,050 | 0 | |
04/07/2008 |
1.18
|
3,340 | 1.14 | 1.18 | 1.18 | 0 | 200 | 0 | |
03/07/2008 |
1.14
|
33,400 | 1.11 | 1.14 | 1.14 | 0 | 0 | 0 | |
02/07/2008 |
1.11
|
60,390 | 1.08 | 1.11 | 1.11 | 15,850 | 0 | 0 | |
01/07/2008 |
1.08
|
8,400 | 1.05 | 1.08 | 1.08 | 0 | 0 | 0 | |
30/06/2008 |
1.05
|
64,800 | 1.03 | 1.05 | 1.01 | 4,800 | 0 | 0 | |
27/06/2008 |
1.03
|
107,730 | 1.05 | 1.05 | 1.03 | 1,010 | 58,880 | 0 | |
26/06/2008 |
1.05
|
45,510 | 1.08 | 1.09 | 1.05 | 7,380 | 0 | 0 | |
25/06/2008 |
1.08
|
123,790 | 1.05 | 1.08 | 1.03 | 2,070 | 0 | 0 | |
24/06/2008 |
1.05
|
16,200 | 1.08 | 1.08 | 1.05 | 760 | 0 | 0 | |
23/06/2008 |
1.08
|
11,920 | 1.12 | 1.12 | 1.08 | 20 | 0 | 0 | |
20/06/2008 |
1.12
|
9,700 | 1.15 | 1.15 | 1.12 | 9,100 | 0 | 0 | |
19/06/2008 |
1.15
|
3,910 | 1.18 | 1.18 | 1.15 | 2,160 | 0 | 0 | |
18/06/2008 |
1.18
|
111,460 | 1.20 | 1.20 | 1.18 | 35,620 | 22,040 | 0 | |
17/06/2008 |
1.20
|
244,090 | 1.18 | 1.20 | 1.20 | 30,950 | 0 | 0 | |
16/06/2008 |
1.18
|
189,890 | 1.16 | 1.18 | 1.14 | 66,250 | 1,100 | 0 | |
13/06/2008 |
1.16
|
47,760 | 1.18 | 1.18 | 1.16 | 19,130 | 0 | 0 | |
12/06/2008 |
1.18
|
17,350 | 1.20 | 1.20 | 1.18 | 2,340 | 0 | 0 | |
11/06/2008 |
1.20
|
1,010 | 1.23 | 1.23 | 1.20 | 350 | 0 | 0 | |
10/06/2008 |
1.23
|
10 | 1.25 | 1.25 | 1.23 | 0 | 0 | 0 | |
09/06/2008 |
1.25
|
1,780 | 1.27 | 1.27 | 1.25 | 1,670 | 0 | 0 | |
06/06/2008 |
1.27
|
500 | 1.30 | 1.30 | 1.27 | 400 | 0 | 0 | |
05/06/2008 |
1.30
|
100 | 1.32 | 1.32 | 1.30 | 100 | 0 | 0 | |
04/06/2008 |
1.32
|
1,410 | 1.35 | 1.35 | 1.32 | 1,360 | 0 | 0 | |
03/06/2008 |
1.35
|
500 | 1.37 | 1.37 | 1.35 | 0 | 0 | 0 | |
02/06/2008 |
1.37
|
100 | 1.40 | 1.40 | 1.37 | 100 | 0 | 0 | |
30/05/2008 |
1.40
|
10,760 | 1.43 | 1.43 | 1.40 | 10,560 | 0 | 0 | |
29/05/2008 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
28/05/2008 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
27/05/2008 |
1.43
|
0 | 1.43 | 1.43 | 1.43 | 0 | 0 | 0 | |
26/05/2008 |
1.43
|
600 | 1.45 | 1.45 | 1.43 | 200 | 0 | 0 | |
23/05/2008 |
1.45
|
3,610 | 1.48 | 1.48 | 1.45 | 1,100 | 0 | 0 | |
22/05/2008 |
1.48
|
24,490 | 1.51 | 1.51 | 1.48 | 24,290 | 0 | 0 | |
21/05/2008 |
1.51
|
6,780 | 1.54 | 1.54 | 1.51 | 6,780 | 0 | 0 | |
20/05/2008 |
1.54
|
1,330 | 1.57 | 1.57 | 1.54 | 10 | 0 | 0 | |
19/05/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
19/05/2008 |
1.57
|
6,730 | 1.60 | 1.60 | 1.57 | 6,430 | 0 | 0 | |
16/05/2008 |
1.60
|
13,670 | 1.63 | 1.63 | 1.60 | 4,400 | 0 | 0 | |
15/05/2008 |
1.63
|
5,720 | 1.66 | 1.66 | 1.63 | 4,560 | 0 | 0 | |
14/05/2008 |
1.66
|
10 | 1.69 | 1.69 | 1.66 | 10 | 0 | 0 | |
13/05/2008 |
1.69
|
600 | 1.72 | 1.72 | 1.69 | 400 | 0 | 0 | |
12/05/2008 |
1.72
|
2,000 | 1.75 | 1.75 | 1.72 | 1,340 | 0 | 0 | |
09/05/2008 |
1.75
|
1,100 | 1.78 | 1.78 | 1.75 | 800 | 0 | 0 | |
08/05/2008 |
1.78
|
20,770 | 1.81 | 1.81 | 1.78 | 0 | 0 | 0 | |
07/05/2008 |
1.81
|
33,120 | 1.84 | 1.84 | 1.81 | 30,050 | 0 | 0 | |
06/05/2008 |
1.84
|
32,960 | 1.87 | 1.87 | 1.84 | 32,700 | 0 | 0 | |
05/05/2008 |
1.87
|
1,390 | 1.90 | 1.90 | 1.87 | 100 | 0 | 0 | |
29/04/2008 |
1.90
|
4,270 | 1.93 | 1.93 | 1.90 | 2,330 | 0 | 0 | |
28/04/2008 |
1.93
|
15,700 | 1.96 | 1.96 | 1.93 | 13,270 | 0 | 0 | |
25/04/2008 |
1.96
|
810 | 2.00 | 2.00 | 1.96 | 500 | 0 | 0 | |
24/04/2008 |
2.00
|
3,050 | 2.04 | 2.04 | 2.00 | 2,100 | 0 | 0 | |
23/04/2008 |
2.04
|
500 | 2.08 | 2.08 | 2.04 | 300 | 0 | 0 | |
22/04/2008 |
2.08
|
6,340 | 2.12 | 2.12 | 2.08 | 560 | 0 | 0 | |
21/04/2008 |
2.12
|
7,980 | 2.16 | 2.16 | 2.12 | 7,980 | 0 | 0 | |
18/04/2008 |
2.16
|
19,850 | 2.20 | 2.20 | 2.16 | 3,080 | 0 | 0 |