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) |
0.10 | 2.86% | 7,600 | 0 | 0 |
3.50
3.60
3.60
|
2 tháng
(2024-07-22) |
-0.30 | -7.69% | 27,200 | 0 | 0 |
3.30
3.90
3.60
|
3 tháng
(2024-06-20) |
-0.50 | -12.20% | 77,400 | 0 | 0 |
3.30
4.30
3.60
|
6 tháng
(2024-03-22) |
-0.60 | -14.29% | 655,000 | 320,800 | 1.1 |
3.30
5.90
3.60
|
12 tháng
(2023-09-25) |
-1.60 | -30.77% | 1,356,800 | 320,935 | 1.1 |
3.30
5.90
3.60
|
24 tháng
(2022-09-29) |
-8.40 | -70% | 5,762,514 | -473,315 | -4.2 |
3.30
12.80
3.60
|
36 tháng
(2021-10-04) |
-15.40 | -81.05% | 8,597,758 | -584,112 | -5.7 |
3.30
24.10
3.60
|
60 tháng
(2019-10-15) |
-3.55 | -49.65% | 16,827,008 | -388,982 | -8.6 |
3.30
46.15
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/08/2008 |
16.01
|
28,450 | 16.08 | 16.08 | 15.35 | 1,000 | 0 | 0 | |
28/08/2008 |
16.08
|
68,030 | 16.37 | 16.37 | 15.72 | 300 | 0 | 0 | |
27/08/2008 |
16.37
|
21,130 | 15.64 | 16.37 | 16.37 | 0 | 10,000 | 0 | |
26/08/2008 |
15.64
|
31,000 | 14.91 | 15.64 | 15.64 | 0 | 6,000 | 0 | |
25/08/2008 |
14.91
|
50,860 | 14.25 | 14.91 | 14.62 | 300 | 0 | 0 | |
22/08/2008 |
14.25
|
43,460 | 14.25 | 14.91 | 14.25 | 200 | 0 | 0 | |
21/08/2008 |
14.25
|
27,450 | 13.60 | 14.25 | 13.52 | 220 | 0 | 0 | |
20/08/2008 |
13.60
|
27,980 | 13.96 | 13.96 | 13.30 | 15,030 | 0 | 0 | |
19/08/2008 |
13.96
|
66,590 | 14.62 | 15.20 | 13.96 | 6,000 | 0 | 0 | |
18/08/2008 |
14.62
|
78,260 | 13.96 | 14.62 | 14.03 | 4,980 | 0 | 0 | |
15/08/2008 |
13.96
|
2,450 | 13.60 | 13.96 | 13.96 | 0 | 0 | 0 | |
14/08/2008 |
13.60
|
39,730 | 13.23 | 13.60 | 12.94 | 100 | 0 | 0 | |
13/08/2008 |
13.23
|
63,430 | 13.52 | 13.52 | 13.16 | 1,000 | 0 | 0 | |
12/08/2008 |
13.52
|
24,960 | 13.52 | 13.89 | 13.30 | 600 | 0 | 0 | |
11/08/2008 |
13.52
|
7,040 | 13.16 | 13.52 | 13.52 | 0 | 0 | 0 | |
08/08/2008 |
13.16
|
10,300 | 12.94 | 13.16 | 12.57 | 0 | 0 | 0 | |
07/08/2008 |
12.94
|
29,340 | 12.57 | 12.94 | 12.79 | 0 | 0 | 0 | |
06/08/2008 |
12.57
|
72,970 | 12.21 | 12.57 | 11.84 | 0 | 20,000 | 0 | |
05/08/2008 |
12.21
|
22,830 | 12.43 | 12.43 | 12.06 | 260 | 0 | 0 | |
04/08/2008 |
12.43
|
9,010 | 12.13 | 12.43 | 11.84 | 20 | 0 | 0 | |
01/08/2008 |
12.13
|
18,870 | 12.50 | 12.50 | 12.13 | 2,000 | 11,300 | 0 | |
31/07/2008 |
12.50
|
67,680 | 12.86 | 12.86 | 12.50 | 0 | 22,240 | 0 | |
30/07/2008 |
12.86
|
51,760 | 13.16 | 13.52 | 12.79 | 1,000 | 0 | 0 | |
29/07/2008 |
13.16
|
52,110 | 13.52 | 13.89 | 13.16 | 0 | 30,660 | 0 | |
28/07/2008 |
13.52
|
19,810 | 13.67 | 13.67 | 13.30 | 0 | 0 | 0 | |
25/07/2008 |
13.67
|
4,700 | 14.03 | 14.03 | 13.67 | 0 | 0 | 0 | |
24/07/2008 |
14.03
|
4,170 | 14.40 | 14.40 | 14.03 | 0 | 0 | 0 | |
23/07/2008 |
14.40
|
1,190 | 14.84 | 14.84 | 14.40 | 0 | 0 | 0 | |
22/07/2008 |
14.84
|
150 | 15.28 | 15.28 | 14.84 | 0 | 0 | 0 | |
21/07/2008 |
15.28
|
5,770 | 15.72 | 15.72 | 15.28 | 0 | 0 | 0 | |
18/07/2008 |
15.72
|
36,500 | 16.15 | 16.30 | 15.72 | 1,100 | 0 | 0 | |
17/07/2008 |
16.15
|
8,610 | 15.72 | 16.15 | 16.15 | 0 | 0 | 0 | |
16/07/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
16/07/2008 |
15.72
|
95,050 | 15.29 | 15.72 | 15.35 | 42,700 | 0 | 0 | |
15/07/2008 |
15.29
|
26,060 | 14.86 | 15.29 | 15.29 | 0 | 0 | 0 | |
14/07/2008 |
14.86
|
5,090 | 14.44 | 14.86 | 14.86 | 0 | 0 | 0 | |
11/07/2008 |
14.44
|
1,960 | 14.07 | 14.44 | 14.44 | 0 | 0 | 0 | |
10/07/2008 |
14.07
|
12,210 | 13.71 | 14.07 | 14.07 | 0 | 0 | 0 | |
09/07/2008 |
13.71
|
60,560 | 13.34 | 13.71 | 13.64 | 20,300 | 0 | 0 | |
08/07/2008 |
13.34
|
32,130 | 13.71 | 13.71 | 13.34 | 20,000 | 0 | 0 | |
07/07/2008 |
13.71
|
20,180 | 14.07 | 14.31 | 13.71 | 0 | 0 | 0 | |
04/07/2008 |
14.07
|
75,320 | 13.71 | 14.07 | 14.01 | 0 | 49,330 | 0 | |
03/07/2008 |
13.71
|
110,890 | 13.34 | 13.71 | 13.04 | 0 | 80,000 | 0 | |
02/07/2008 |
13.34
|
54,750 | 12.97 | 13.34 | 12.67 | 0 | 20,000 | 0 | |
01/07/2008 |
12.97
|
12,200 | 12.61 | 12.97 | 12.91 | 0 | 0 | 0 | |
30/06/2008 |
12.61
|
25,910 | 12.24 | 12.61 | 12.18 | 0 | 0 | 0 | |
27/06/2008 |
12.24
|
17,570 | 12.18 | 12.43 | 12.18 | 0 | 0 | 0 | |
26/06/2008 |
12.18
|
39,760 | 12.49 | 12.79 | 12.18 | 0 | 0 | 0 | |
25/06/2008 |
12.49
|
16,350 | 12.49 | 12.85 | 12.49 | 0 | 0 | 0 | |
24/06/2008 |
12.49
|
14,010 | 12.73 | 12.97 | 12.43 | 0 | 0 | 0 | |
23/06/2008 |
12.73
|
21,140 | 13.10 | 13.10 | 12.73 | 0 | 0 | 0 | |
20/06/2008 |
13.10
|
1,010 | 13.46 | 13.46 | 13.10 | 0 | 0 | 0 | |
19/06/2008 |
13.46
|
160 | 13.83 | 13.83 | 13.46 | 0 | 0 | 0 | |
18/06/2008 |
13.83
|
4,930 | 14.07 | 14.07 | 13.83 | 0 | 0 | 0 | |
17/06/2008 |
14.07
|
28,490 | 13.83 | 14.07 | 14.07 | 0 | 0 | 0 | |
16/06/2008 |
13.83
|
20,580 | 13.58 | 13.83 | 13.34 | 0 | 0 | 0 | |
13/06/2008 |
13.58
|
35,940 | 13.83 | 14.01 | 13.58 | 0 | 0 | 0 | |
12/06/2008 |
13.83
|
47,160 | 13.58 | 13.83 | 13.34 | 0 | 0 | 0 | |
11/06/2008 |
13.58
|
14,660 | 13.83 | 13.83 | 13.58 | 0 | 0 | 0 | |
10/06/2008 |
13.83
|
1,020 | 14.07 | 14.07 | 13.83 | 0 | 0 | 0 | |
09/06/2008 |
14.07
|
30 | 14.31 | 14.31 | 14.07 | 0 | 0 | 0 | |
06/06/2008 |
14.31
|
20 | 14.56 | 14.56 | 14.31 | 0 | 0 | 0 | |
05/06/2008 |
14.56
|
30 | 14.80 | 14.80 | 14.56 | 0 | 0 | 0 | |
04/06/2008 |
14.80
|
10 | 15.05 | 15.05 | 14.80 | 0 | 0 | 0 | |
03/06/2008 |
15.05
|
20 | 15.35 | 15.35 | 15.05 | 0 | 0 | 0 | |
02/06/2008 |
15.35
|
10 | 15.65 | 15.65 | 15.35 | 0 | 0 | 0 | |
30/05/2008 |
15.65
|
1,690 | 15.96 | 15.96 | 15.65 | 0 | 0 | 0 | |
29/05/2008 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
28/05/2008 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
27/05/2008 |
15.96
|
0 | 15.96 | 15.96 | 15.96 | 0 | 0 | 0 | |
26/05/2008 |
15.96
|
210 | 16.26 | 16.26 | 15.96 | 0 | 0 | 0 | |
23/05/2008 |
16.26
|
520 | 16.57 | 16.57 | 16.26 | 0 | 0 | 0 | |
22/05/2008 |
16.57
|
10 | 16.87 | 16.87 | 16.57 | 0 | 0 | 0 | |
21/05/2008 |
16.87
|
1,400 | 17.18 | 17.18 | 16.87 | 0 | 0 | 0 | |
20/05/2008 |
17.18
|
20,900 | 17.48 | 17.48 | 17.18 | 0 | 0 | 0 | |
19/05/2008 |
17.48
|
1,940 | 17.79 | 17.79 | 17.48 | 0 | 0 | 0 | |
16/05/2008 |
17.79
|
4,890 | 18.09 | 18.09 | 17.79 | 0 | 0 | 0 | |
15/05/2008 |
18.09
|
20 | 18.46 | 18.46 | 18.09 | 0 | 0 | 0 | |
14/05/2008 |
18.46
|
50 | 18.82 | 18.82 | 18.46 | 0 | 0 | 0 | |
13/05/2008 |
18.82
|
120 | 19.19 | 19.19 | 18.82 | 0 | 0 | 0 | |
12/05/2008 |
19.19
|
10 | 19.55 | 19.55 | 19.19 | 0 | 0 | 0 | |
09/05/2008 |
19.55
|
570 | 19.92 | 19.92 | 19.55 | 0 | 0 | 0 | |
08/05/2008 |
19.92
|
250 | 20.28 | 20.28 | 19.92 | 0 | 0 | 0 | |
07/05/2008 |
20.28
|
11,960 | 20.65 | 20.65 | 20.28 | 0 | 0 | 0 | |
06/05/2008 |
20.65
|
5,530 | 21.01 | 21.01 | 20.65 | 0 | 0 | 0 | |
05/05/2008 |
21.01
|
13,270 | 21.44 | 21.44 | 21.01 | 0 | 0 | 0 | |
29/04/2008 |
21.44
|
22,270 | 21.87 | 21.87 | 21.44 | 0 | 0 | 0 | |
28/04/2008 |
21.87
|
30,550 | 22.29 | 22.48 | 21.87 | 0 | 0 | 0 | |
25/04/2008 |
22.29
|
2,210 | 22.72 | 22.72 | 22.29 | 0 | 0 | 0 | |
24/04/2008 |
22.72
|
28,200 | 23.15 | 23.15 | 22.72 | 0 | 0 | 0 | |
23/04/2008 |
23.15
|
310 | 23.57 | 23.57 | 23.15 | 0 | 0 | 0 | |
22/04/2008 |
23.57
|
540 | 24.00 | 24.00 | 23.57 | 0 | 0 | 0 | |
21/04/2008 |
24.00
|
4,440 | 24.49 | 24.49 | 24.00 | 0 | 0 | 0 | |
18/04/2008 |
24.49
|
17,570 | 24.97 | 24.97 | 24.49 | 0 | 0 | 0 | |
17/04/2008 |
24.97
|
41,350 | 25.46 | 25.95 | 24.97 | 720 | 0 | 0 | |
16/04/2008 |
25.46
|
660 | 25.89 | 25.89 | 25.46 | 10 | 0 | 0 | |
11/04/2008 |
25.89
|
20 | 26.37 | 26.37 | 25.89 | 0 | 0 | 0 | |
10/04/2008 |
26.37
|
1,700 | 26.86 | 26.86 | 26.37 | 0 | 0 | 0 | |
09/04/2008 |
26.86
|
18,030 | 27.41 | 27.84 | 26.86 | 0 | 0 | 0 | |
08/04/2008 |
27.41
|
58,140 | 26.92 | 27.41 | 26.44 | 0 | 730 | 0 | |
07/04/2008 |
26.92
|
10 | 26.44 | 26.92 | 26.92 | 0 | 0 | 0 |