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) |
0.85 | 2.87% | 164,351,300 | 11,106,251 | 333.8 |
29.20
30.55
30.50
|
2 tháng
(2024-07-22) |
0.50 | 1.67% | 347,160,300 | 3,685,201 | 127.1 |
27.20
30.55
30.50
|
3 tháng
(2024-06-21) |
-0.15 | -0.49% | 548,488,300 | -2,986,323 | -70.2 |
27.20
30.65
30.50
|
6 tháng
(2024-03-25) |
-0.35 | -1.13% | 1,591,059,500 | -24,631,344 | -699.2 |
26.80
32
30.50
|
12 tháng
(2023-09-25) |
-1.15 | -3.63% | 3,841,113,200 | -22,773,314 | -561.6 |
26.30
32
30.50
|
24 tháng
(2022-09-30) |
9.90 | 48.06% | 8,836,497,600 | -1,744,651 | -929.7 |
14.85
33.30
30.50
|
36 tháng
(2021-10-05) |
4.75 | 18.45% | 13,093,435,300 | 117,035,863 | 2,657.1 |
14.85
35.85
30.50
|
60 tháng
(2019-10-16) |
19.45 | 176.02% | 22,201,265,360 | 174,338,857 | 5,337.1 |
7.30
35.85
30.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2008 |
10.51
|
4,149,030 | 10.94 | 10.94 | 10.47 | 0 | 0 | 0 | |
10/09/2008 |
10.94
|
3,266,460 | 11.10 | 11.33 | 10.63 | 0 | 0 | 0 | |
09/09/2008 |
11.10
|
5,424,560 | 11.64 | 11.96 | 11.10 | 0 | 0 | 0 | |
08/09/2008 |
11.64
|
1,355,370 | 12.23 | 12.23 | 11.64 | 0 | 0 | 0 | |
05/09/2008 |
12.23
|
2,947,750 | 12.86 | 12.86 | 12.23 | 0 | 0 | 0 | |
04/09/2008 |
12.86
|
6,373,380 | 12.66 | 12.89 | 12.03 | 0 | 0 | 0 | |
03/09/2008 |
12.66
|
792,690 | 12.07 | 12.66 | 12.66 | 0 | 0 | 0 | |
29/08/2008 |
12.07
|
3,036,160 | 12.70 | 12.70 | 12.07 | 0 | 0 | 0 | |
28/08/2008 |
12.70
|
4,720,650 | 13.36 | 13.36 | 12.70 | 0 | 0 | 0 | |
27/08/2008 |
13.36
|
7,559,350 | 12.74 | 13.36 | 12.74 | 0 | 0 | 0 | |
26/08/2008 |
12.74
|
983,700 | 12.15 | 12.74 | 12.74 | 0 | 0 | 0 | |
25/08/2008 |
12.15
|
3,017,190 | 11.60 | 12.15 | 12.07 | 0 | 0 | 0 | |
22/08/2008 |
11.60
|
4,605,430 | 11.37 | 11.92 | 11.45 | 0 | 0 | 0 | |
21/08/2008 |
11.37
|
6,383,900 | 10.86 | 11.37 | 10.90 | 0 | 0 | 0 | |
20/08/2008 |
10.86
|
7,137,620 | 11.02 | 11.53 | 10.63 | 0 | 0 | 0 | |
19/08/2008 |
11.02
|
6,259,730 | 10.51 | 11.02 | 10.63 | 0 | 0 | 0 | |
18/08/2008 |
10.51
|
304,980 | 10.04 | 10.51 | 10.51 | 0 | 0 | 0 | |
15/08/2008 |
10.04
|
268,020 | 9.77 | 10.04 | 10.04 | 0 | 0 | 0 | |
14/08/2008 |
9.77
|
1,253,810 | 9.49 | 9.77 | 9.77 | 0 | 0 | 0 | |
13/08/2008 |
9.49
|
4,306,440 | 9.22 | 9.49 | 9.22 | 0 | 0 | 0 | |
12/08/2008 |
9.22
|
3,480,660 | 8.99 | 9.22 | 9.03 | 0 | 0 | 0 | |
11/08/2008 |
8.99
|
316,520 | 8.75 | 8.99 | 8.99 | 0 | 0 | 0 | |
08/08/2008 |
8.75
|
1,649,840 | 8.52 | 8.75 | 8.56 | 0 | 0 | 0 | |
07/08/2008 |
8.52
|
2,511,980 | 8.71 | 8.95 | 8.52 | 0 | 0 | 0 | |
06/08/2008 |
8.71
|
3,859,220 | 8.48 | 8.71 | 8.60 | 0 | 0 | 0 | |
05/08/2008 |
8.48
|
250,390 | 8.71 | 8.71 | 8.48 | 0 | 0 | 0 | |
04/08/2008 |
8.71
|
212,800 | 8.95 | 8.95 | 8.71 | 0 | 0 | 0 | |
01/08/2008 |
8.95
|
2,861,530 | 9.22 | 9.22 | 8.95 | 0 | 0 | 0 | |
31/07/2008 |
9.22
|
1,829,590 | 9.18 | 9.34 | 8.95 | 0 | 0 | 0 | |
30/07/2008 |
9.18
|
4,264,500 | 9.22 | 9.42 | 8.95 | 0 | 0 | 0 | |
29/07/2008 |
9.22
|
356,670 | 8.99 | 9.22 | 9.22 | 0 | 0 | 0 | |
28/07/2008 |
8.99
|
3,247,660 | 8.75 | 8.99 | 8.52 | 0 | 0 | 0 | |
25/07/2008 |
8.75
|
1,209,220 | 8.99 | 8.99 | 8.75 | 0 | 0 | 0 | |
24/07/2008 |
8.99
|
5,096,140 | 9.26 | 9.49 | 8.99 | 0 | 230 | 0 | |
23/07/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15) | |||||||||
23/07/2008 |
9.26
|
41,450 | 9.51 | 9.51 | 9.26 | 0 | 0 | 0 | |
22/07/2008 |
9.51
|
142,930 | 9.79 | 9.79 | 9.51 | 0 | 0 | 0 | |
21/07/2008 |
9.79
|
612,140 | 10.06 | 10.06 | 9.79 | 0 | 0 | 0 | |
18/07/2008 |
10.06
|
5,841,120 | 10.06 | 10.33 | 9.79 | 0 | 0 | 0 | |
17/07/2008 |
10.06
|
556,080 | 9.79 | 10.06 | 10.06 | 0 | 81,000 | 0 | |
16/07/2008 |
9.79
|
6,616,000 | 9.51 | 9.79 | 9.24 | 0 | 0 | 0 | |
15/07/2008 |
9.51
|
141,750 | 9.24 | 9.51 | 9.51 | 0 | 0 | 0 | |
14/07/2008 |
9.24
|
152,780 | 9.00 | 9.24 | 9.24 | 0 | 0 | 0 | |
11/07/2008 |
9.00
|
336,910 | 8.77 | 9.00 | 9.00 | 0 | 0 | 0 | |
10/07/2008 |
8.77
|
1,263,930 | 8.53 | 8.77 | 8.77 | 0 | 0 | 0 | |
09/07/2008 |
8.53
|
2,778,590 | 8.29 | 8.53 | 8.32 | 0 | 0 | 0 | |
08/07/2008 |
8.29
|
2,827,110 | 8.05 | 8.29 | 7.81 | 0 | 0 | 0 | |
07/07/2008 |
8.05
|
3,757,040 | 8.29 | 8.53 | 8.05 | 0 | 0 | 0 | |
04/07/2008 |
8.29
|
1,225,200 | 8.05 | 8.29 | 8.29 | 0 | 0 | 0 | |
03/07/2008 |
8.05
|
1,225,910 | 7.85 | 8.05 | 7.98 | 0 | 0 | 0 | |
02/07/2008 |
7.85
|
3,359,180 | 7.64 | 7.85 | 7.47 | 0 | 0 | 0 | |
01/07/2008 |
7.64
|
1,202,170 | 7.44 | 7.64 | 7.58 | 0 | 0 | 0 | |
30/06/2008 |
7.44
|
1,471,770 | 7.34 | 7.47 | 7.24 | 0 | 0 | 0 | |
27/06/2008 |
7.34
|
1,550,120 | 7.14 | 7.34 | 6.97 | 0 | 0 | 0 | |
26/06/2008 |
7.14
|
2,113,170 | 7.27 | 7.47 | 7.07 | 0 | 56,000 | 0 | |
25/06/2008 |
7.27
|
1,536,340 | 7.07 | 7.27 | 7.14 | 0 | 0 | 0 | |
24/06/2008 |
7.07
|
1,709,030 | 6.86 | 7.07 | 6.80 | 0 | 0 | 0 | |
23/06/2008 |
6.86
|
2,735,140 | 6.69 | 6.86 | 6.63 | 0 | 2,560 | 0 | |
20/06/2008 |
6.69
|
251,780 | 6.90 | 6.90 | 6.69 | 0 | 0 | 0 | |
19/06/2008 |
6.90
|
361,810 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 | |
18/06/2008 |
7.10
|
5,498,700 | 7.24 | 7.37 | 7.10 | 0 | 0 | 0 | |
17/06/2008 |
7.24
|
118,300 | 7.10 | 7.24 | 7.24 | 0 | 0 | 0 | |
16/06/2008 |
7.10
|
2,033,650 | 6.97 | 7.10 | 7.10 | 0 | 4,660 | 0 | |
13/06/2008 |
6.97
|
1,719,330 | 7.10 | 7.10 | 6.97 | 0 | 0 | 0 | |
12/06/2008 |
7.10
|
901,800 | 7.24 | 7.24 | 7.10 | 0 | 0 | 0 | |
11/06/2008 |
7.24
|
2,736,380 | 7.37 | 7.47 | 7.24 | 0 | 0 | 0 | |
10/06/2008 |
7.37
|
28,230 | 7.51 | 7.51 | 7.37 | 0 | 0 | 0 | |
09/06/2008 |
7.51
|
36,230 | 7.64 | 7.64 | 7.51 | 0 | 0 | 0 | |
06/06/2008 |
7.64
|
56,610 | 7.78 | 7.78 | 7.64 | 0 | 0 | 0 | |
05/06/2008 |
7.78
|
68,810 | 7.92 | 7.92 | 7.78 | 0 | 0 | 0 | |
04/06/2008 |
7.92
|
57,800 | 8.05 | 8.05 | 7.92 | 0 | 0 | 0 | |
03/06/2008 |
8.05
|
49,010 | 8.19 | 8.19 | 8.05 | 0 | 0 | 0 | |
02/06/2008 |
8.19
|
55,000 | 8.32 | 8.32 | 8.19 | 0 | 0 | 0 | |
30/05/2008 |
8.32
|
113,350 | 8.46 | 8.46 | 8.32 | 0 | 0 | 0 | |
29/05/2008 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
28/05/2008 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
27/05/2008 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 | |
26/05/2008 |
8.46
|
46,980 | 8.63 | 8.63 | 8.46 | 0 | 0 | 0 | |
23/05/2008 |
8.63
|
53,830 | 8.80 | 8.80 | 8.63 | 0 | 0 | 0 | |
22/05/2008 |
8.80
|
39,270 | 8.97 | 8.97 | 8.80 | 0 | 0 | 0 | |
21/05/2008 |
8.97
|
33,420 | 9.14 | 9.14 | 8.97 | 0 | 0 | 0 | |
20/05/2008 |
9.14
|
60,720 | 9.31 | 9.31 | 9.14 | 0 | 0 | 0 | |
19/05/2008 |
9.31
|
112,750 | 9.48 | 9.48 | 9.31 | 0 | 0 | 0 | |
16/05/2008 |
9.48
|
329,920 | 9.65 | 9.65 | 9.48 | 0 | 0 | 0 | |
15/05/2008 |
9.65
|
76,900 | 9.82 | 9.82 | 9.65 | 0 | 0 | 0 | |
14/05/2008 |
9.82
|
30,620 | 9.99 | 9.99 | 9.82 | 0 | 1,990 | 0 | |
13/05/2008 |
9.99
|
120,780 | 10.16 | 10.16 | 9.99 | 0 | 0 | 0 | |
12/05/2008 |
10.16
|
126,130 | 10.36 | 10.36 | 10.16 | 0 | 0 | 0 | |
09/05/2008 |
10.36
|
166,420 | 10.57 | 10.57 | 10.36 | 0 | 0 | 0 | |
08/05/2008 |
10.57
|
45,520 | 10.77 | 10.77 | 10.57 | 0 | 0 | 0 | |
07/05/2008 |
10.77
|
67,740 | 10.97 | 10.97 | 10.77 | 0 | 0 | 0 | |
06/05/2008 |
10.97
|
75,630 | 11.18 | 11.18 | 10.97 | 0 | 0 | 0 | |
05/05/2008 |
11.18
|
661,830 | 11.38 | 11.38 | 11.18 | 0 | 0 | 0 | |
29/04/2008 |
11.38
|
1,769,600 | 11.59 | 11.76 | 11.38 | 0 | 0 | 0 | |
28/04/2008 |
11.59
|
1,789,050 | 11.79 | 11.79 | 11.59 | 0 | 0 | 0 | |
25/04/2008 |
11.79
|
2,127,780 | 12.03 | 12.03 | 11.79 | 0 | 0 | 0 | |
24/04/2008 |
12.03
|
1,997,750 | 12.27 | 12.27 | 12.03 | 0 | 0 | 0 | |
23/04/2008 |
12.27
|
111,190 | 12.50 | 12.50 | 12.27 | 0 | 0 | 0 | |
22/04/2008 |
12.50
|
157,010 | 12.74 | 12.74 | 12.50 | 0 | 0 | 0 | |
21/04/2008 |
12.74
|
203,040 | 12.98 | 12.98 | 12.74 | 0 | 0 | 0 | |
18/04/2008 |
12.98
|
1,228,000 | 13.22 | 13.22 | 12.98 | 0 | 0 | 0 |