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) |
0.20 | 2.30% | 77,000 | -30,000 | -0.3 |
8.30
9
8.90
|
2 tháng
(2024-07-22) |
-0.40 | -4.30% | 149,100 | -29,081 | -0.2 |
8.20
9.50
8.90
|
3 tháng
(2024-06-24) |
-5.90 | -39.86% | 551,500 | -27,981 | -0.2 |
8.20
14.80
8.90
|
6 tháng
(2024-03-25) |
-0.70 | -7.29% | 1,075,171 | -27,061 | -0.2 |
8.20
14.80
8.90
|
12 tháng
(2023-09-26) |
-0.89 | -9.06% | 1,548,302 | -84,166 | -0.7 |
7.74
14.80
8.90
|
24 tháng
(2022-10-03) |
-4.41 | -33.13% | 1,750,915 | -142,487 | -1.4 |
7.74
14.80
8.90
|
36 tháng
(2021-10-06) |
-3.24 | -26.67% | 2,700,961 | -139,557 | -1.3 |
7.74
25.55
8.90
|
60 tháng
(2019-10-17) |
4.38 | 96.82% | 4,369,773 | -145,381 | -0.9 |
3.89
25.55
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/09/2008 |
9.18
|
29,490 | 9.18 | 9.50 | 8.81 | 7,240 | 0 | 0 | |
04/09/2008 |
9.18
|
25,350 | 8.97 | 9.39 | 9.08 | 2,000 | 0 | 0 | |
03/09/2008 |
8.97
|
11,850 | 8.55 | 8.97 | 8.92 | 4,760 | 0 | 0 | |
29/08/2008 |
8.55
|
4,130 | 8.97 | 8.97 | 8.55 | 100 | 0 | 0 | |
28/08/2008 |
8.97
|
4,620 | 9.44 | 9.70 | 8.97 | 100 | 0 | 0 | |
27/08/2008 |
9.44
|
19,190 | 9.02 | 9.44 | 9.44 | 0 | 0 | 0 | |
26/08/2008 |
9.02
|
31,540 | 8.60 | 9.02 | 9.02 | 0 | 0 | 0 | |
25/08/2008 |
8.60
|
29,790 | 8.24 | 8.60 | 8.24 | 0 | 0 | 0 | |
22/08/2008 |
8.24
|
7,730 | 8.03 | 8.39 | 7.76 | 0 | 0 | 0 | |
21/08/2008 |
8.03
|
4,900 | 7.66 | 8.03 | 7.29 | 0 | 1,000 | 0 | |
20/08/2008 |
7.66
|
5,750 | 7.82 | 8.08 | 7.45 | 0 | 0 | 0 | |
19/08/2008 |
7.82
|
1,630 | 8.18 | 8.55 | 7.82 | 0 | 0 | 0 | |
18/08/2008 |
8.18
|
10,380 | 7.82 | 8.18 | 8.13 | 800 | 0 | 0 | |
15/08/2008 |
7.82
|
2,360 | 7.61 | 7.82 | 7.82 | 0 | 0 | 0 | |
14/08/2008 |
7.61
|
6,890 | 7.40 | 7.61 | 7.29 | 0 | 0 | 0 | |
13/08/2008 |
7.40
|
6,800 | 7.61 | 7.61 | 7.40 | 0 | 0 | 0 | |
12/08/2008 |
7.61
|
4,010 | 7.82 | 8.03 | 7.61 | 0 | 0 | 0 | |
11/08/2008 |
7.82
|
3,930 | 7.61 | 7.82 | 7.61 | 0 | 0 | 0 | |
08/08/2008 |
7.61
|
8,010 | 7.40 | 7.61 | 7.40 | 0 | 0 | 0 | |
07/08/2008 |
7.40
|
1,300 | 7.50 | 7.71 | 7.40 | 0 | 0 | 0 | |
06/08/2008 |
7.50
|
3,970 | 7.66 | 7.87 | 7.45 | 0 | 0 | 0 | |
05/08/2008 |
7.66
|
170 | 7.87 | 7.87 | 7.66 | 0 | 0 | 0 | |
04/08/2008 |
7.87
|
1,630 | 8.08 | 8.08 | 7.87 | 0 | 0 | 0 | |
01/08/2008 |
8.08
|
1,780 | 8.29 | 8.29 | 8.08 | 0 | 0 | 0 | |
31/07/2008 |
8.29
|
1,970 | 8.50 | 8.50 | 8.29 | 0 | 0 | 0 | |
30/07/2008 |
8.50
|
3,190 | 8.71 | 8.92 | 8.50 | 0 | 0 | 0 | |
29/07/2008 |
8.71
|
14,540 | 8.50 | 8.71 | 8.29 | 0 | 200 | 0 | |
28/07/2008 |
8.50
|
6,600 | 8.76 | 8.76 | 8.50 | 0 | 0 | 0 | |
25/07/2008 |
8.76
|
2,510 | 9.02 | 9.02 | 8.76 | 810 | 0 | 0 | |
24/07/2008 |
9.02
|
740 | 9.29 | 9.29 | 9.02 | 0 | 0 | 0 | |
23/07/2008 |
9.29
|
40 | 9.55 | 9.55 | 9.29 | 30 | 0 | 0 | |
22/07/2008 |
9.55
|
10 | 9.81 | 9.81 | 9.55 | 0 | 0 | 0 | |
21/07/2008 |
9.81
|
2,890 | 10.07 | 10.07 | 9.81 | 0 | 0 | 0 | |
18/07/2008 |
10.07
|
4,230 | 10.33 | 10.33 | 10.07 | 0 | 0 | 0 | |
17/07/2008 |
10.33
|
28,410 | 10.65 | 10.96 | 10.33 | 0 | 0 | 0 | |
16/07/2008 |
10.65
|
9,570 | 10.39 | 10.65 | 10.23 | 0 | 0 | 0 | |
15/07/2008 |
10.39
|
3,810 | 10.12 | 10.39 | 10.39 | 0 | 0 | 0 | |
14/07/2008 |
10.12
|
1,100 | 9.86 | 10.12 | 10.12 | 100 | 0 | 0 | |
11/07/2008 |
9.86
|
9,200 | 9.60 | 9.86 | 9.86 | 0 | 0 | 0 | |
10/07/2008 |
9.60
|
10,750 | 9.34 | 9.60 | 9.08 | 0 | 0 | 0 | |
09/07/2008 |
9.34
|
7,470 | 9.08 | 9.34 | 8.92 | 0 | 0 | 0 | |
08/07/2008 |
9.08
|
7,230 | 9.34 | 9.60 | 9.08 | 0 | 0 | 0 | |
07/07/2008 |
9.34
|
4,740 | 9.08 | 9.34 | 9.34 | 0 | 0 | 0 | |
04/07/2008 |
9.08
|
11,170 | 8.81 | 9.08 | 9.08 | 90 | 0 | 0 | |
03/07/2008 |
8.81
|
30 | 8.60 | 8.81 | 8.81 | 0 | 0 | 0 | |
02/07/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
02/07/2008 |
8.60
|
1,100 | 8.39 | 8.60 | 8.60 | 0 | 0 | 0 | |
01/07/2008 |
8.39
|
13,680 | 8.15 | 8.39 | 8.39 | 0 | 0 | 0 | |
30/06/2008 |
8.15
|
14,070 | 7.95 | 8.15 | 8.15 | 410 | 0 | 0 | |
27/06/2008 |
7.95
|
9,460 | 7.74 | 7.95 | 7.95 | 0 | 10 | 0 | |
26/06/2008 |
7.74
|
40,790 | 7.54 | 7.74 | 7.74 | 5,000 | 0 | 0 | |
25/06/2008 |
7.54
|
8,800 | 7.34 | 7.54 | 7.42 | 0 | 0 | 0 | |
24/06/2008 |
7.34
|
2,610 | 7.22 | 7.34 | 7.30 | 0 | 0 | 0 | |
23/06/2008 |
7.22
|
17,020 | 7.02 | 7.22 | 6.82 | 10 | 0 | 0 | |
20/06/2008 |
7.02
|
4,990 | 7.02 | 7.02 | 6.98 | 0 | 0 | 0 | |
19/06/2008 |
7.02
|
26,270 | 7.02 | 7.02 | 6.90 | 0 | 0 | 0 | |
18/06/2008 |
7.02
|
16,310 | 6.90 | 7.02 | 6.78 | 0 | 0 | 0 | |
17/06/2008 |
6.90
|
1,750 | 6.78 | 6.90 | 6.90 | 0 | 0 | 0 | |
16/06/2008 |
6.78
|
50 | 6.66 | 6.78 | 6.78 | 0 | 0 | 0 | |
13/06/2008 |
6.66
|
600 | 6.54 | 6.66 | 6.66 | 0 | 0 | 0 | |
12/06/2008 |
6.54
|
450 | 6.42 | 6.54 | 6.54 | 0 | 0 | 0 | |
11/06/2008 |
6.42
|
3,910 | 6.30 | 6.42 | 6.22 | 0 | 0 | 0 | |
10/06/2008 |
6.30
|
4,880 | 6.18 | 6.30 | 6.06 | 0 | 0 | 0 | |
09/06/2008 |
6.18
|
5,880 | 6.06 | 6.18 | 5.94 | 0 | 0 | 0 | |
06/06/2008 |
6.06
|
6,110 | 5.98 | 6.06 | 5.90 | 0 | 0 | 0 | |
05/06/2008 |
5.98
|
10,450 | 5.90 | 5.98 | 5.82 | 1,000 | 400 | 0 | |
04/06/2008 |
5.90
|
590 | 5.98 | 5.98 | 5.90 | 0 | 0 | 0 | |
03/06/2008 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 | |
02/06/2008 |
5.98
|
2,100 | 6.10 | 6.10 | 5.98 | 100 | 0 | 0 | |
30/05/2008 |
6.10
|
600 | 6.22 | 6.22 | 6.10 | 400 | 0 | 0 | |
29/05/2008 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
28/05/2008 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
27/05/2008 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 | |
26/05/2008 |
6.22
|
1,150 | 6.34 | 6.34 | 6.22 | 0 | 0 | 0 | |
23/05/2008 |
6.34
|
100 | 6.46 | 6.46 | 6.34 | 0 | 0 | 0 | |
22/05/2008 |
6.46
|
30 | 6.58 | 6.58 | 6.46 | 0 | 0 | 0 | |
21/05/2008 |
6.58
|
120 | 6.70 | 6.70 | 6.58 | 0 | 0 | 0 | |
20/05/2008 |
6.70
|
110 | 6.82 | 6.82 | 6.70 | 0 | 0 | 0 | |
19/05/2008 |
6.82
|
1,450 | 6.94 | 6.94 | 6.82 | 0 | 0 | 0 | |
16/05/2008 |
6.94
|
790 | 7.06 | 7.06 | 6.94 | 400 | 0 | 0 | |
15/05/2008 |
7.06
|
700 | 7.18 | 7.18 | 7.06 | 100 | 0 | 0 | |
14/05/2008 |
7.18
|
820 | 7.30 | 7.30 | 7.18 | 0 | 0 | 0 | |
13/05/2008 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 | |
12/05/2008 |
7.30
|
10 | 7.42 | 7.42 | 7.30 | 0 | 0 | 0 | |
09/05/2008 |
7.42
|
80 | 7.54 | 7.54 | 7.42 | 0 | 0 | 0 | |
08/05/2008 |
7.54
|
100 | 7.66 | 7.66 | 7.54 | 0 | 0 | 0 | |
07/05/2008 |
7.66
|
390 | 7.79 | 7.79 | 7.66 | 100 | 0 | 0 | |
06/05/2008 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 | |
05/05/2008 |
7.79
|
1,460 | 7.91 | 7.91 | 7.79 | 0 | 0 | 0 | |
29/04/2008 |
7.91
|
2,240 | 8.07 | 8.11 | 7.91 | 0 | 0 | 0 | |
28/04/2008 |
8.07
|
4,350 | 8.23 | 8.39 | 8.07 | 0 | 0 | 0 | |
25/04/2008 |
8.23
|
7,000 | 8.39 | 8.39 | 8.23 | 250 | 0 | 0 | |
24/04/2008 |
8.39
|
1,010 | 8.55 | 8.55 | 8.39 | 200 | 0 | 0 | |
23/04/2008 |
8.55
|
2,220 | 8.71 | 8.71 | 8.55 | 0 | 0 | 0 | |
22/04/2008 |
8.71
|
260 | 8.59 | 8.71 | 8.43 | 0 | 0 | 0 | |
21/04/2008 |
8.59
|
3,460 | 8.75 | 8.91 | 8.59 | 0 | 0 | 0 | |
18/04/2008 |
8.75
|
5,720 | 8.75 | 8.75 | 8.59 | 0 | 0 | 0 | |
17/04/2008 |
8.75
|
14,530 | 8.75 | 8.75 | 8.59 | 0 | 0 | 0 | |
16/04/2008 |
8.75
|
1,380 | 8.91 | 8.91 | 8.75 | 0 | 0 | 0 | |
11/04/2008 |
8.91
|
1,680 | 9.07 | 9.07 | 8.91 | 0 | 0 | 0 | |
10/04/2008 |
9.07
|
1,420 | 9.23 | 9.23 | 9.07 | 200 | 0 | 0 |