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) |
-0.40 | -4.40% | 2,023,900 | -1,200 | -0.0 |
8.50
9.30
8.70
|
2 tháng
(2024-07-22) |
-0.54 | -5.82% | 6,194,700 | -3,400 | -0.0 |
8.20
9.43
8.70
|
3 tháng
(2024-06-21) |
-2.25 | -20.57% | 11,730,500 | -3,400 | -0.0 |
8.20
10.95
8.70
|
6 tháng
(2024-03-25) |
-2.92 | -25.12% | 38,316,400 | -3,518 | -0.0 |
8.20
12.95
8.70
|
12 tháng
(2023-09-25) |
0.13 | 1.50% | 78,642,700 | -3,518 | -0.0 |
7.62
12.95
8.70
|
24 tháng
(2022-09-30) |
0.91 | 11.65% | 149,794,812 | -11,922 | -0.1 |
5.11
12.95
8.70
|
36 tháng
(2021-10-05) |
-6.58 | -43.06% | 327,897,785 | -195,459 | -4.5 |
5.11
22.67
8.70
|
60 tháng
(2019-10-16) |
1.65 | 23.38% | 596,289,172 | -165,243 | -2.7 |
5.11
28.96
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/09/2008 |
11.39
|
68,400 | 12.06 | 12.06 | 11.39 | 1,000 | 0 | 0 | |
11/09/2008 |
12.06
|
98,400 | 12.81 | 13.07 | 12.06 | 0 | 0 | 0 | |
10/09/2008 |
12.81
|
69,400 | 13.44 | 13.81 | 12.47 | 400 | 0 | 0 | |
09/09/2008 |
13.44
|
161,900 | 13.98 | 14.93 | 13.01 | 0 | 200 | 0 | |
08/09/2008 |
13.98
|
23,100 | 15.03 | 15.03 | 13.98 | 0 | 0 | 0 | |
05/09/2008 |
15.03
|
40,300 | 15.83 | 15.83 | 15.03 | 0 | 0 | 0 | |
04/09/2008 |
15.83
|
85,800 | 17.08 | 18.18 | 15.83 | 0 | 0 | 0 | |
03/09/2008 |
17.08
|
122,800 | 16.43 | 17.08 | 15.96 | 0 | 0 | 0 | |
29/08/2008 |
16.43
|
100,700 | 17.04 | 17.04 | 15.89 | 0 | 0 | 0 | |
28/08/2008 |
17.04
|
22,300 | 17.27 | 18.31 | 17.04 | 0 | 0 | 0 | |
27/08/2008 |
17.27
|
167,100 | 17.57 | 18.76 | 17.27 | 0 | 0 | 0 | |
26/08/2008 |
17.57
|
103,800 | 16.46 | 17.57 | 17.17 | 0 | 0 | 0 | |
25/08/2008 |
16.46
|
96,700 | 15.64 | 16.46 | 15.40 | 0 | 0 | 0 | |
22/08/2008 |
15.64
|
108,000 | 15.92 | 16.32 | 14.56 | 0 | 0 | 0 | |
21/08/2008 |
15.92
|
160,900 | 14.56 | 15.94 | 14.56 | 0 | 0 | 0 | |
20/08/2008 |
14.56
|
148,100 | 15.59 | 15.87 | 14.39 | 1,000 | 0 | 0 | |
19/08/2008 |
15.59
|
174,600 | 15.48 | 16.43 | 14.39 | 25,700 | 0 | 0 | |
18/08/2008 |
15.48
|
118,200 | 14.47 | 15.48 | 14.93 | 1,200 | 0 | 0 | |
15/08/2008 |
14.47
|
18,600 | 13.96 | 14.47 | 14.47 | 0 | 0 | 0 | |
14/08/2008 |
13.96
|
145,100 | 13.50 | 13.96 | 13.63 | 0 | 38,900 | 0 | |
13/08/2008 |
13.50
|
150,100 | 13.24 | 13.72 | 12.88 | 0 | 0 | 0 | |
12/08/2008 |
13.24
|
132,100 | 12.73 | 13.24 | 12.69 | 0 | 0 | 0 | |
11/08/2008 |
12.73
|
46,700 | 12.51 | 12.73 | 12.66 | 0 | 0 | 0 | |
08/08/2008 |
12.51
|
117,700 | 12.32 | 12.69 | 12.10 | 0 | 200 | 0 | |
07/08/2008 |
12.32
|
137,800 | 12.88 | 13.12 | 12.12 | 0 | 0 | 0 | |
06/08/2008 |
12.88
|
207,000 | 12.25 | 13.14 | 12.13 | 0 | 4,500 | 0 | |
05/08/2008 |
12.25
|
46,300 | 12.75 | 13.25 | 12.25 | 0 | 0 | 0 | |
04/08/2008 |
12.75
|
77,500 | 12.26 | 12.75 | 12.68 | 0 | 1,500 | 0 | |
01/08/2008 |
12.26
|
93,500 | 11.93 | 12.26 | 12.13 | 0 | 37,700 | 0 | |
31/07/2008 |
11.93
|
83,100 | 11.67 | 11.93 | 11.39 | 500 | 0 | 0 | |
30/07/2008 |
11.67
|
107,500 | 11.24 | 11.67 | 11.01 | 0 | 0 | 0 | |
29/07/2008 |
11.24
|
92,600 | 10.94 | 11.24 | 10.83 | 2,000 | 0 | 0 | |
28/07/2008 |
10.94
|
79,200 | 10.53 | 10.94 | 10.17 | 2,000 | 900 | 0 | |
25/07/2008 |
10.53
|
107,700 | 10.55 | 10.92 | 10.10 | 0 | 0 | 0 | |
24/07/2008 |
10.55
|
84,800 | 10.62 | 10.62 | 9.78 | 3,000 | 0 | 0 | |
23/07/2008 |
10.62
|
142,100 | 10.29 | 10.70 | 9.87 | 37,700 | 400 | 0 | |
22/07/2008 |
10.29
|
400 | 10.34 | 10.34 | 10.29 | 0 | 0 | 0 | |
21/07/2008 |
10.34
|
48,600 | 10.77 | 11.20 | 10.34 | 0 | 0 | 0 | |
18/07/2008 |
10.77
|
47,700 | 10.36 | 10.77 | 10.77 | 0 | 0 | 0 | |
17/07/2008 |
10.36
|
200 | 10.04 | 10.36 | 10.36 | 0 | 0 | 0 | |
16/07/2008 |
10.04
|
79,700 | 9.67 | 10.04 | 9.69 | 2,000 | 0 | 0 | |
15/07/2008 |
9.67
|
1,100 | 9.31 | 9.67 | 9.67 | 0 | 0 | 0 | |
14/07/2008 |
9.31
|
600 | 8.96 | 9.31 | 9.31 | 0 | 0 | 0 | |
11/07/2008 |
8.96
|
700 | 8.62 | 8.96 | 8.96 | 0 | 0 | 0 | |
10/07/2008 |
8.62
|
200 | 8.31 | 8.62 | 8.62 | 0 | 0 | 0 | |
09/07/2008 |
8.31
|
1,000 | 8.06 | 8.31 | 8.31 | 0 | 0 | 0 | |
08/07/2008 |
8.06
|
71,200 | 7.93 | 8.06 | 7.77 | 3,000 | 0 | 0 | |
07/07/2008 |
7.93
|
106,900 | 7.63 | 7.93 | 7.35 | 700 | 0 | 0 | |
04/07/2008 |
7.63
|
4,100 | 7.35 | 7.63 | 7.63 | 0 | 0 | 0 | |
03/07/2008 |
7.35
|
4,800 | 7.07 | 7.35 | 7.35 | 0 | 0 | 0 | |
02/07/2008 |
7.07
|
16,300 | 6.81 | 7.07 | 7.07 | 200 | 0 | 0 | |
01/07/2008 |
6.81
|
500 | 6.55 | 6.81 | 6.81 | 0 | 0 | 0 | |
30/06/2008 |
6.55
|
4,900 | 6.31 | 6.55 | 6.55 | 0 | 0 | 0 | |
27/06/2008 |
6.31
|
51,300 | 6.10 | 6.31 | 6.16 | 0 | 700 | 0 | |
26/06/2008 |
6.10
|
75,100 | 5.88 | 6.10 | 5.79 | 0 | 0 | 0 | |
25/06/2008 |
5.88
|
2,400 | 5.66 | 5.88 | 5.88 | 0 | 0 | 0 | |
24/06/2008 |
5.66
|
14,800 | 5.47 | 5.66 | 5.66 | 0 | 0 | 0 | |
23/06/2008 |
5.47
|
7,800 | 5.25 | 5.47 | 5.26 | 0 | 0 | 0 | |
20/06/2008 |
5.25
|
13,300 | 5.39 | 5.60 | 5.21 | 0 | 400 | 0 | |
19/06/2008 |
5.39
|
28,700 | 5.60 | 5.62 | 5.39 | 0 | 0 | 0 | |
18/06/2008 |
5.60
|
98,300 | 5.62 | 5.79 | 5.45 | 500 | 0 | 0 | |
17/06/2008 |
5.62
|
800 | 5.47 | 5.62 | 5.62 | 0 | 0 | 0 | |
16/06/2008 |
5.47
|
500 | 5.32 | 5.47 | 5.47 | 0 | 0 | 0 | |
13/06/2008 |
5.32
|
2,600 | 5.17 | 5.32 | 5.32 | 0 | 0 | 0 | |
12/06/2008 |
5.17
|
1,000 | 5.02 | 5.17 | 5.17 | 0 | 0 | 0 | |
11/06/2008 |
5.02
|
1,500 | 4.91 | 5.02 | 5.02 | 0 | 0 | 0 | |
10/06/2008 |
4.91
|
21,900 | 4.82 | 4.91 | 4.70 | 0 | 0 | 0 | |
09/06/2008 |
4.82
|
18,500 | 4.85 | 4.85 | 4.72 | 0 | 0 | 0 | |
06/06/2008 |
4.85
|
43,400 | 5.00 | 5.02 | 4.85 | 0 | 10,000 | 0 | |
05/06/2008 |
5.00
|
3,000 | 5.15 | 5.15 | 5.00 | 0 | 0 | 0 | |
04/06/2008 |
5.15
|
1,400 | 5.30 | 5.30 | 5.15 | 0 | 0 | 0 | |
03/06/2008 |
5.30
|
800 | 5.45 | 5.45 | 5.30 | 0 | 0 | 0 | |
02/06/2008 |
5.45
|
5,100 | 5.58 | 5.58 | 5.45 | 0 | 0 | 0 | |
30/05/2008 |
5.58
|
23,700 | 5.79 | 5.90 | 5.58 | 0 | 0 | 0 | |
29/05/2008 |
5.79
|
29,700 | 5.71 | 5.88 | 5.54 | 0 | 0 | 0 | |
28/05/2008 |
5.71
|
43,500 | 5.88 | 5.88 | 5.71 | 0 | 0 | 0 | |
27/05/2008 |
5.88
|
4,200 | 6.05 | 6.05 | 5.88 | 0 | 0 | 0 | |
26/05/2008 |
6.05
|
300 | 6.18 | 6.18 | 6.05 | 0 | 0 | 0 | |
23/05/2008 |
6.18
|
7,100 | 6.25 | 6.37 | 6.18 | 0 | 0 | 0 | |
22/05/2008 |
6.25
|
40,400 | 6.35 | 6.51 | 6.14 | 1,000 | 0 | 0 | |
21/05/2008 |
6.35
|
26,800 | 6.18 | 6.35 | 6.25 | 200 | 0 | 0 | |
20/05/2008 |
6.18
|
35,200 | 5.97 | 6.18 | 6.07 | 0 | 0 | 0 | |
19/05/2008 |
5.97
|
22,700 | 5.86 | 6.12 | 5.79 | 100 | 0 | 0 | |
16/05/2008 |
5.86
|
57,700 | 6.03 | 6.20 | 5.86 | 0 | 400 | 0 | |
15/05/2008 |
6.03
|
900 | 6.20 | 6.20 | 6.03 | 0 | 0 | 0 | |
14/05/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/96 (Volume + 96%, Ratio=0.96) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/4 (Volume + 4%, Ratio=0.04) | |||||||||
14/05/2008 |
6.20
|
3,300 | 6.38 | 6.38 | 6.20 | 100 | 0 | 0 | |
13/05/2008 |
6.38
|
1,100 | 6.58 | 6.58 | 6.38 | 0 | 0 | 0 | |
12/05/2008 |
6.58
|
4,200 | 6.78 | 6.78 | 6.58 | 0 | 0 | 0 | |
09/05/2008 |
6.78
|
2,800 | 6.98 | 6.98 | 6.78 | 300 | 0 | 0 | |
08/05/2008 |
6.98
|
2,100 | 7.20 | 7.20 | 6.98 | 500 | 0 | 0 | |
07/05/2008 |
7.20
|
3,200 | 7.41 | 7.41 | 7.20 | 0 | 0 | 0 | |
06/05/2008 |
7.41
|
3,500 | 7.63 | 7.63 | 7.41 | 100 | 0 | 0 | |
05/05/2008 |
7.63
|
14,100 | 7.77 | 7.93 | 7.63 | 100 | 0 | 0 | |
29/04/2008 |
7.77
|
27,700 | 8.10 | 8.21 | 7.77 | 0 | 400 | 0 | |
28/04/2008 |
8.10
|
10,700 | 7.98 | 8.10 | 7.75 | 0 | 0 | 0 | |
25/04/2008 |
7.98
|
13,700 | 8.05 | 8.21 | 7.85 | 0 | 0 | 0 | |
24/04/2008 |
8.05
|
32,500 | 8.29 | 8.29 | 8.05 | 700 | 0 | 0 | |
23/04/2008 |
8.29
|
600 | 8.53 | 8.53 | 8.29 | 0 | 0 | 0 | |
22/04/2008 |
8.53
|
14,000 | 8.78 | 8.78 | 8.53 | 400 | 0 | 0 | |
21/04/2008 |
8.78
|
6,700 | 8.96 | 8.96 | 8.77 | 100 | 0 | 0 |