Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-3.50 | -4.99% | 13,187,300 | -11,449 | -0.8 |
64.70
70.60
66.60
|
2 tháng
(2024-07-22) |
-1.90 | -2.77% | 35,841,700 | -24,701 | -1.6 |
64.70
71.50
66.60
|
3 tháng
(2024-06-24) |
3 | 4.72% | 62,011,300 | -60,713 | -4.0 |
62.60
73.90
66.60
|
6 tháng
(2024-03-25) |
12.26 | 22.56% | 128,842,300 | -82,185 | -5.4 |
50.43
73.90
66.60
|
12 tháng
(2023-09-26) |
13.63 | 25.73% | 200,160,300 | -186,432 | -11.0 |
44.58
73.90
66.60
|
24 tháng
(2022-10-03) |
12.93 | 24.08% | 337,580,900 | -375,712 | -11.1 |
44.58
73.90
66.60
|
36 tháng
(2021-10-06) |
21.34 | 47.14% | 559,726,400 | -378,107 | -35.9 |
39.72
73.90
66.60
|
60 tháng
(2019-10-17) |
44.67 | 203.69% | 890,087,390 | -413,537 | -37.7 |
17.21
73.90
66.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2008 |
5.65
|
129,470 | 5.94 | 5.94 | 5.65 | 70,950 | 0 | 0 | |
11/09/2008 |
5.94
|
548,470 | 6.25 | 6.25 | 5.94 | 125,730 | 15,760 | 0 | |
10/09/2008 |
6.25
|
745,790 | 6.50 | 6.51 | 6.19 | 77,480 | 27,450 | 0 | |
09/09/2008 |
6.50
|
1,116,060 | 6.84 | 7.10 | 6.50 | 138,100 | 20,270 | 0 | |
08/09/2008 |
6.84
|
1,894,930 | 6.97 | 7.29 | 6.64 | 246,680 | 50,110 | 0 | |
05/09/2008 |
6.97
|
43,360 | 6.64 | 6.97 | 6.97 | 6,400 | 270 | 0 | |
04/09/2008 |
6.64
|
64,650 | 6.36 | 6.64 | 6.64 | 0 | 0 | 0 | |
03/09/2008 |
6.36
|
59,900 | 6.06 | 6.36 | 6.36 | 0 | 50 | 0 | |
29/08/2008 |
6.06
|
767,200 | 5.77 | 6.06 | 5.78 | 9,120 | 22,460 | 0 | |
28/08/2008 |
5.77
|
1,175,340 | 5.50 | 5.77 | 5.73 | 2,720 | 186,460 | 0 | |
27/08/2008 |
5.50
|
28,520 | 5.24 | 5.50 | 5.50 | 10,620 | 1,400 | 0 | |
26/08/2008 |
5.24
|
18,860 | 4.99 | 5.24 | 5.24 | 0 | 11,450 | 0 | |
25/08/2008 |
4.99
|
16,840 | 4.75 | 4.99 | 4.99 | 0 | 9,120 | 0 | |
22/08/2008 |
4.75
|
6,520 | 4.53 | 4.75 | 4.75 | 0 | 200 | 0 | |
21/08/2008 |
4.53
|
18,080 | 4.32 | 4.53 | 4.53 | 0 | 200 | 0 | |
20/08/2008 |
4.32
|
85,640 | 4.13 | 4.32 | 4.32 | 0 | 200 | 0 | |
19/08/2008 |
4.13
|
20,170 | 3.93 | 4.13 | 4.13 | 0 | 1,200 | 0 | |
18/08/2008 |
3.93
|
6,760 | 3.75 | 3.93 | 3.93 | 0 | 200 | 0 | |
15/08/2008 |
3.75
|
14,870 | 3.65 | 3.75 | 3.75 | 0 | 9,840 | 0 | |
14/08/2008 |
3.65
|
2,900 | 3.54 | 3.65 | 3.65 | 0 | 0 | 0 | |
13/08/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40) | |||||||||
13/08/2008 |
3.54
|
12,200 | 3.44 | 3.54 | 3.54 | 0 | 1,700 | 0 | |
12/08/2008 |
3.44
|
689,190 | 3.35 | 3.44 | 3.40 | 0 | 0 | 0 | |
11/08/2008 |
3.35
|
54,420 | 3.26 | 3.35 | 3.35 | 0 | 0 | 0 | |
08/08/2008 |
3.26
|
397,410 | 3.16 | 3.26 | 3.10 | 100 | 0 | 0 | |
07/08/2008 |
3.16
|
227,150 | 3.22 | 3.30 | 3.13 | 0 | 0 | 0 | |
06/08/2008 |
3.22
|
439,440 | 3.13 | 3.22 | 3.15 | 500 | 0 | 0 | |
05/08/2008 |
3.13
|
70,430 | 3.22 | 3.22 | 3.13 | 0 | 0 | 0 | |
04/08/2008 |
3.22
|
815,370 | 3.16 | 3.26 | 3.16 | 310 | 100 | 0 | |
01/08/2008 |
3.16
|
25,670 | 3.08 | 3.16 | 3.16 | 0 | 0 | 0 | |
31/07/2008 |
3.08
|
359,500 | 3.00 | 3.08 | 3.00 | 0 | 500 | 0 | |
30/07/2008 |
3.00
|
622,970 | 2.91 | 3.00 | 2.84 | 40,420 | 0 | 0 | |
29/07/2008 |
2.91
|
109,100 | 2.83 | 2.91 | 2.91 | 0 | 0 | 0 | |
28/07/2008 |
2.83
|
347,190 | 2.91 | 2.98 | 2.83 | 0 | 310 | 0 | |
25/07/2008 |
2.91
|
46,010 | 3.00 | 3.00 | 2.91 | 0 | 0 | 0 | |
24/07/2008 |
3.00
|
581,410 | 3.08 | 3.10 | 3.00 | 17,350 | 40,420 | 0 | |
23/07/2008 |
3.08
|
67,050 | 3.17 | 3.17 | 3.08 | 65,000 | 0 | 0 | |
22/07/2008 |
3.17
|
1,280 | 3.27 | 3.27 | 3.17 | 0 | 0 | 0 | |
21/07/2008 |
3.27
|
53,190 | 3.36 | 3.36 | 3.27 | 0 | 0 | 0 | |
18/07/2008 |
3.36
|
846,050 | 3.45 | 3.55 | 3.35 | 1,500 | 17,350 | 0 | |
17/07/2008 |
3.45
|
204,250 | 3.36 | 3.45 | 3.45 | 0 | 65,000 | 0 | |
16/07/2008 |
3.36
|
729,250 | 3.27 | 3.36 | 3.17 | 0 | 0 | 0 | |
15/07/2008 |
3.27
|
106,950 | 3.17 | 3.27 | 3.27 | 0 | 0 | 0 | |
14/07/2008 |
3.17
|
24,010 | 3.09 | 3.17 | 3.17 | 0 | 0 | 0 | |
11/07/2008 |
3.09
|
38,430 | 3.00 | 3.09 | 3.09 | 0 | 1,500 | 0 | |
10/07/2008 |
3.00
|
410,880 | 2.92 | 3.00 | 2.98 | 0 | 0 | 0 | |
09/07/2008 |
2.92
|
294,950 | 2.85 | 2.93 | 2.76 | 0 | 0 | 0 | |
08/07/2008 |
2.85
|
341,090 | 2.77 | 2.85 | 2.70 | 0 | 0 | 0 | |
07/07/2008 |
2.77
|
775,100 | 2.86 | 2.94 | 2.77 | 2,040 | 0 | 0 | |
04/07/2008 |
2.86
|
113,050 | 2.78 | 2.86 | 2.86 | 0 | 0 | 0 | |
03/07/2008 |
2.78
|
134,810 | 2.71 | 2.78 | 2.78 | 2,000 | 0 | 0 | |
02/07/2008 |
2.71
|
441,720 | 2.63 | 2.71 | 2.56 | 20,860 | 0 | 0 | |
01/07/2008 |
2.63
|
37,820 | 2.56 | 2.63 | 2.63 | 0 | 0 | 0 | |
30/06/2008 |
2.56
|
208,590 | 2.48 | 2.56 | 2.48 | 0 | 1,000 | 0 | |
27/06/2008 |
2.48
|
195,290 | 2.42 | 2.48 | 2.35 | 0 | 2,000 | 0 | |
26/06/2008 |
2.42
|
366,710 | 2.46 | 2.52 | 2.39 | 11,920 | 21,900 | 0 | |
25/06/2008 |
2.46
|
581,260 | 2.44 | 2.50 | 2.37 | 0 | 0 | 0 | |
24/06/2008 |
2.44
|
23,550 | 2.51 | 2.51 | 2.44 | 0 | 0 | 0 | |
23/06/2008 |
2.51
|
53,030 | 2.59 | 2.59 | 2.51 | 400 | 0 | 0 | |
20/06/2008 |
2.59
|
234,510 | 2.66 | 2.66 | 2.59 | 223,220 | 11,920 | 0 | |
19/06/2008 |
2.66
|
9,350 | 2.73 | 2.73 | 2.66 | 0 | 0 | 0 | |
18/06/2008 |
2.73
|
130,020 | 2.78 | 2.78 | 2.73 | 0 | 0 | 0 | |
17/06/2008 |
2.78
|
563,300 | 2.73 | 2.78 | 2.73 | 0 | 400 | 0 | |
16/06/2008 |
2.73
|
657,300 | 2.69 | 2.73 | 2.64 | 0 | 223,220 | 0 | |
13/06/2008 |
2.69
|
96,070 | 2.73 | 2.73 | 2.69 | 0 | 0 | 0 | |
12/06/2008 |
2.73
|
51,700 | 2.79 | 2.79 | 2.73 | 0 | 0 | 0 | |
11/06/2008 |
2.79
|
242,580 | 2.85 | 2.85 | 2.79 | 0 | 0 | 0 | |
10/06/2008 |
2.85
|
1,540 | 2.90 | 2.90 | 2.85 | 0 | 0 | 0 | |
09/06/2008 |
2.90
|
540 | 2.96 | 2.96 | 2.90 | 0 | 0 | 0 | |
06/06/2008 |
2.96
|
1,610 | 3.01 | 3.01 | 2.96 | 0 | 0 | 0 | |
05/06/2008 |
3.01
|
1,370 | 3.07 | 3.07 | 3.01 | 0 | 0 | 0 | |
04/06/2008 |
3.07
|
2,420 | 3.13 | 3.13 | 3.07 | 0 | 0 | 0 | |
03/06/2008 |
3.13
|
17,050 | 3.18 | 3.18 | 3.13 | 0 | 0 | 0 | |
02/06/2008 |
3.18
|
4,440 | 3.24 | 3.24 | 3.18 | 0 | 0 | 0 | |
30/05/2008 |
3.24
|
3,750 | 3.30 | 3.30 | 3.24 | 0 | 0 | 0 | |
29/05/2008 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
28/05/2008 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
27/05/2008 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
26/05/2008 |
3.30
|
1,820 | 3.37 | 3.37 | 3.30 | 0 | 0 | 0 | |
23/05/2008 |
3.37
|
1,670 | 3.43 | 3.43 | 3.37 | 0 | 0 | 0 | |
22/05/2008 |
3.43
|
310 | 3.50 | 3.50 | 3.43 | 0 | 0 | 0 | |
21/05/2008 |
3.50
|
510 | 3.56 | 3.56 | 3.50 | 0 | 0 | 0 | |
20/05/2008 |
3.56
|
4,080 | 3.63 | 3.63 | 3.56 | 0 | 0 | 0 | |
19/05/2008 |
3.63
|
6,160 | 3.69 | 3.69 | 3.63 | 0 | 0 | 0 | |
16/05/2008 |
3.69
|
3,400 | 3.77 | 3.77 | 3.69 | 0 | 0 | 0 | |
15/05/2008 |
3.77
|
320 | 3.84 | 3.84 | 3.77 | 0 | 0 | 0 | |
14/05/2008 |
3.84
|
80 | 3.92 | 3.92 | 3.84 | 0 | 0 | 0 | |
13/05/2008 |
3.92
|
20 | 3.99 | 3.99 | 3.92 | 0 | 0 | 0 | |
12/05/2008 |
3.99
|
1,670 | 4.07 | 4.07 | 3.99 | 0 | 0 | 0 | |
09/05/2008 |
4.07
|
1,940 | 4.14 | 4.14 | 4.07 | 0 | 0 | 0 | |
08/05/2008 |
4.14
|
3,150 | 4.22 | 4.22 | 4.14 | 0 | 0 | 0 | |
07/05/2008 |
4.22
|
2,880 | 4.31 | 4.31 | 4.22 | 0 | 0 | 0 | |
06/05/2008 |
4.31
|
1,330 | 4.39 | 4.39 | 4.31 | 0 | 0 | 0 | |
05/05/2008 |
4.39
|
7,850 | 4.47 | 4.47 | 4.39 | 0 | 0 | 0 | |
29/04/2008 |
4.47
|
11,410 | 4.56 | 4.56 | 4.47 | 0 | 0 | 0 | |
28/04/2008 |
4.56
|
10,840 | 4.65 | 4.65 | 4.56 | 0 | 0 | 0 | |
25/04/2008 |
4.65
|
13,610 | 4.74 | 4.74 | 4.65 | 0 | 0 | 0 | |
24/04/2008 |
4.74
|
8,400 | 4.84 | 4.84 | 4.74 | 0 | 0 | 0 | |
23/04/2008 |
4.84
|
7,240 | 4.93 | 4.93 | 4.84 | 0 | 0 | 0 | |
22/04/2008 |
4.93
|
10,730 | 5.02 | 5.02 | 4.93 | 0 | 0 | 0 | |
21/04/2008 |
5.02
|
13,730 | 5.12 | 5.12 | 5.02 | 0 | 0 | 0 |