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) |
0.10 | 1.41% | 104,000 | 0 | 0 |
7
7.20
7.20
|
2 tháng
(2024-07-22) |
-0.10 | -1.37% | 375,100 | 0 | 0 |
6.90
7.50
7.20
|
3 tháng
(2024-06-24) |
-1.30 | -15.29% | 773,600 | 0 | 0 |
6.90
8.50
7.20
|
6 tháng
(2024-03-25) |
-0.10 | -1.37% | 2,453,802 | 0 | 0 |
6.90
8.50
7.20
|
12 tháng
(2023-09-26) |
0.69 | 10.66% | 4,351,022 | 0 | 0 |
6.07
8.50
7.20
|
24 tháng
(2022-10-03) |
0.26 | 3.75% | 12,985,426 | -9,528 | -0.1 |
5.64
9.63
7.20
|
36 tháng
(2021-10-06) |
-2.46 | -25.45% | 27,006,824 | -11,260 | -0.1 |
5.64
15.93
7.20
|
60 tháng
(2019-10-17) |
0.30 | 4.36% | 34,732,724 | -9,810 | -0.1 |
4.72
15.93
7.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/03/2011 |
7.31
|
212,800 | 7.13 | 7.31 | 6.61 | 0 | 0 | 0 | |
08/03/2011 |
7.13
|
28,500 | 6.94 | 7.24 | 6.57 | 0 | 0 | 0 | |
07/03/2011 |
6.94
|
18,000 | 7.02 | 7.24 | 6.46 | 0 | 0 | 0 | |
04/03/2011 |
7.02
|
168,800 | 6.76 | 7.02 | 6.12 | 0 | 0 | 0 | |
03/03/2011 |
6.76
|
77,800 | 6.64 | 6.79 | 6.20 | 0 | 0 | 0 | |
02/03/2011 |
6.64
|
31,200 | 7.02 | 7.20 | 6.50 | 0 | 0 | 0 | |
01/03/2011 |
7.02
|
3,900 | 6.94 | 7.39 | 6.68 | 0 | 0 | 0 | |
28/02/2011 |
6.94
|
19,700 | 7.20 | 7.24 | 6.79 | 0 | 0 | 0 | |
25/02/2011 |
7.20
|
6,300 | 7.39 | 7.39 | 7.16 | 0 | 0 | 0 | |
24/02/2011 |
7.39
|
49,500 | 7.13 | 7.42 | 7.05 | 0 | 0 | 0 | |
23/02/2011 |
7.13
|
25,700 | 6.87 | 7.16 | 7.05 | 0 | 0 | 0 | |
22/02/2011 |
6.87
|
18,500 | 6.90 | 7.35 | 6.61 | 0 | 0 | 0 | |
21/02/2011 |
6.90
|
49,600 | 7.42 | 7.42 | 6.90 | 0 | 0 | 0 | |
18/02/2011 |
7.42
|
4,400 | 7.50 | 7.72 | 7.35 | 0 | 0 | 0 | |
17/02/2011 |
7.50
|
14,800 | 7.68 | 7.68 | 7.42 | 0 | 0 | 0 | |
16/02/2011 |
7.68
|
19,200 | 7.83 | 8.13 | 7.31 | 0 | 0 | 0 | |
15/02/2011 |
7.83
|
10,800 | 7.79 | 7.83 | 7.72 | 0 | 0 | 0 | |
14/02/2011 |
7.79
|
10,900 | 7.98 | 8.09 | 7.79 | 0 | 0 | 0 | |
11/02/2011 |
7.98
|
27,100 | 8.13 | 8.13 | 7.79 | 0 | 0 | 0 | |
10/02/2011 |
8.13
|
9,800 | 8.13 | 8.28 | 7.91 | 0 | 0 | 0 | |
09/02/2011 |
8.13
|
7,400 | 8.02 | 8.35 | 8.13 | 0 | 0 | 0 | |
08/02/2011 |
8.02
|
5,600 | 7.87 | 8.28 | 8.02 | 0 | 0 | 0 | |
28/01/2011 |
7.87
|
15,300 | 7.91 | 8.13 | 7.83 | 0 | 0 | 0 | |
27/01/2011 |
7.91
|
9,300 | 7.91 | 8.13 | 7.87 | 0 | 0 | 0 | |
26/01/2011 |
7.91
|
15,000 | 7.98 | 8.13 | 7.53 | 0 | 0 | 0 | |
25/01/2011 |
7.98
|
16,400 | 7.98 | 8.05 | 7.79 | 0 | 0 | 0 | |
24/01/2011 |
7.98
|
20,700 | 7.76 | 8.20 | 7.83 | 0 | 0 | 0 | |
21/01/2011 |
7.76
|
6,200 | 7.79 | 7.98 | 7.68 | 0 | 0 | 0 | |
20/01/2011 |
7.79
|
16,500 | 7.91 | 7.98 | 7.28 | 0 | 0 | 0 | |
19/01/2011 |
7.91
|
10,700 | 7.76 | 8.13 | 7.76 | 0 | 0 | 0 | |
18/01/2011 |
7.76
|
9,000 | 8.05 | 8.05 | 7.61 | 0 | 0 | 0 | |
17/01/2011 |
8.05
|
11,400 | 7.98 | 8.17 | 7.79 | 0 | 0 | 0 | |
14/01/2011 |
7.98
|
24,400 | 7.72 | 7.98 | 7.61 | 0 | 0 | 0 | |
13/01/2011 |
7.72
|
15,300 | 7.46 | 7.94 | 7.46 | 0 | 0 | 0 | |
12/01/2011 |
7.46
|
8,600 | 7.42 | 7.91 | 7.46 | 0 | 0 | 0 | |
11/01/2011 |
7.42
|
36,400 | 7.79 | 7.79 | 7.42 | 0 | 0 | 0 | |
10/01/2011 |
7.79
|
14,500 | 7.91 | 7.91 | 7.68 | 0 | 0 | 0 | |
07/01/2011 |
7.91
|
15,200 | 7.91 | 8.02 | 7.87 | 0 | 0 | 0 | |
06/01/2011 |
7.91
|
3,500 | 7.98 | 7.98 | 7.79 | 0 | 0 | 0 | |
05/01/2011 |
7.98
|
21,300 | 8.05 | 8.05 | 7.68 | 0 | 0 | 0 | |
04/01/2011 |
8.05
|
9,700 | 7.91 | 8.17 | 8.02 | 0 | 0 | 0 | |
31/12/2010 |
7.91
|
45,200 | 7.87 | 8.24 | 7.53 | 0 | 0 | 0 | |
30/12/2010 |
7.87
|
62,900 | 8.17 | 8.17 | 7.79 | 500 | 0 | 0.0 | |
29/12/2010 |
8.17
|
15,500 | 8.46 | 8.46 | 8.17 | 0 | 0 | 0 | |
28/12/2010 |
8.46
|
13,100 | 8.09 | 8.50 | 8.17 | 0 | 0 | 0 | |
27/12/2010 |
8.09
|
18,100 | 7.91 | 8.17 | 8.05 | 0 | 0 | 0 | |
24/12/2010 |
7.91
|
9,000 | 8.13 | 8.39 | 7.91 | 0 | 0 | 0 | |
23/12/2010 |
8.13
|
35,500 | 8.28 | 8.72 | 7.98 | 0 | 0 | 0 | |
22/12/2010 |
8.28
|
19,900 | 8.35 | 8.80 | 8.28 | 0 | 0 | 0 | |
21/12/2010 |
8.35
|
26,900 | 8.43 | 8.76 | 8.17 | 0 | 0 | 0 | |
20/12/2010 |
8.43
|
21,100 | 8.65 | 8.72 | 8.35 | 0 | 0 | 0 | |
17/12/2010 |
8.65
|
61,500 | 8.28 | 8.69 | 8.31 | 0 | 0 | 0 | |
16/12/2010 |
8.28
|
44,300 | 8.54 | 8.54 | 8.20 | 0 | 0 | 0 | |
15/12/2010 |
8.54
|
10,600 | 8.72 | 8.87 | 8.54 | 0 | 0 | 0 | |
14/12/2010 |
8.72
|
90,900 | 9.28 | 9.28 | 8.65 | 0 | 0 | 0 | |
13/12/2010 |
9.28
|
162,900 | 8.76 | 9.28 | 9.09 | 0 | 0 | 0 | |
10/12/2010 |
8.76
|
52,900 | 8.28 | 8.76 | 8.31 | 0 | 0 | 0 | |
09/12/2010 |
8.28
|
43,600 | 8.02 | 8.54 | 7.94 | 0 | 0 | 0 | |
08/12/2010 |
8.02
|
64,900 | 8.35 | 8.39 | 8.02 | 0 | 0 | 0 | |
07/12/2010 |
8.35
|
102,000 | 8.61 | 8.83 | 8.35 | 0 | 0 | 0 | |
06/12/2010 |
8.61
|
126,100 | 9.21 | 9.35 | 8.57 | 0 | 0 | 0 | |
03/12/2010 |
9.21
|
103,000 | 8.72 | 9.21 | 8.87 | 0 | 0 | 0 | |
02/12/2010 |
8.72
|
77,900 | 8.17 | 8.87 | 8.17 | 0 | 0 | 0 | |
01/12/2010 |
8.17
|
92,100 | 8.54 | 8.91 | 8.13 | 0 | 0 | 0 | |
30/11/2010 |
8.54
|
113,800 | 8.39 | 8.76 | 8.54 | 0 | 0 | 0 | |
29/11/2010 |
8.39
|
54,700 | 7.91 | 8.39 | 7.79 | 0 | 0 | 0 | |
26/11/2010 |
7.91
|
44,600 | 7.87 | 8.17 | 7.79 | 0 | 0 | 0 | |
25/11/2010 |
7.87
|
82,800 | 7.39 | 7.87 | 7.72 | 0 | 0 | 0 | |
24/11/2010 |
7.39
|
26,300 | 7.39 | 7.57 | 7.09 | 0 | 0 | 0 | |
23/11/2010: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
23/11/2010 |
7.39
|
25,000 | 6.81 | 7.39 | 6.90 | 0 | 0 | 0 | |
22/11/2010 |
6.81
|
44,700 | 7.17 | 7.30 | 6.79 | 2,000 | 2,000 | 0.0 | |
19/11/2010 |
7.17
|
25,900 | 7.42 | 7.45 | 7.17 | 1,000 | 0 | 0.0 | |
18/11/2010 |
7.42
|
16,500 | 7.24 | 7.60 | 7.40 | 0 | 0 | 0 | |
17/11/2010 |
7.24
|
45,000 | 7.04 | 7.27 | 7.14 | 0 | 0 | 0 | |
16/11/2010 |
7.04
|
38,700 | 7.09 | 7.60 | 6.89 | 0 | 0 | 0 | |
15/11/2010 |
7.09
|
44,200 | 7.14 | 7.68 | 6.71 | 0 | 0 | 0 | |
12/11/2010 |
7.14
|
73,000 | 7.65 | 7.65 | 7.14 | 0 | 0 | 0 | |
11/11/2010 |
7.65
|
28,400 | 7.73 | 7.76 | 7.63 | 0 | 0 | 0 | |
10/11/2010 |
7.73
|
17,300 | 7.91 | 8.01 | 7.65 | 0 | 0 | 0 | |
09/11/2010 |
7.91
|
64,800 | 8.44 | 8.44 | 7.86 | 5,000 | 0 | 0.2 | |
08/11/2010 |
8.44
|
1,100 | 8.90 | 8.90 | 8.44 | 0 | 0 | 0 | |
05/11/2010 |
8.90
|
13,900 | 8.62 | 8.93 | 8.67 | 0 | 0 | 0 | |
04/11/2010 |
8.62
|
3,900 | 8.44 | 8.62 | 8.47 | 0 | 0 | 0 | |
03/11/2010 |
8.44
|
16,400 | 8.52 | 8.72 | 8.39 | 0 | 0 | 0 | |
02/11/2010 |
8.52
|
14,700 | 8.88 | 8.88 | 8.49 | 0 | 0 | 0 | |
01/11/2010 |
8.88
|
22,900 | 8.90 | 8.93 | 8.75 | 0 | 0 | 0 | |
29/10/2010 |
8.90
|
48,300 | 8.80 | 9.16 | 8.80 | 0 | 0 | 0 | |
28/10/2010 |
8.80
|
26,200 | 8.93 | 8.98 | 8.80 | 0 | 0 | 0 | |
27/10/2010 |
8.93
|
31,100 | 9.23 | 9.23 | 8.88 | 5,000 | 0 | 0.2 | |
26/10/2010 |
9.23
|
64,500 | 8.93 | 9.23 | 9.08 | 0 | 0 | 0 | |
25/10/2010 |
8.93
|
40,600 | 8.37 | 8.93 | 8.44 | 0 | 0 | 0 | |
22/10/2010 |
8.37
|
103,600 | 8.90 | 8.95 | 8.37 | 300 | 0 | 0.0 | |
21/10/2010 |
8.90
|
25,800 | 9.16 | 9.41 | 8.80 | 10,000 | 0 | 0.4 | |
20/10/2010 |
9.16
|
64,500 | 9.26 | 9.92 | 8.80 | 0 | 0 | 0 | |
19/10/2010 |
9.26
|
15,000 | 9.54 | 9.54 | 8.98 | 0 | 0 | 0 | |
18/10/2010 |
9.54
|
6,500 | 9.49 | 9.59 | 9.46 | 0 | 0 | 0 | |
15/10/2010 |
9.49
|
1,600 | 9.59 | 9.67 | 9.44 | 0 | 0 | 0 | |
14/10/2010 |
9.59
|
5,900 | 9.64 | 9.69 | 9.59 | 0 | 0 | 0 | |
13/10/2010 |
9.64
|
11,200 | 9.52 | 9.67 | 9.57 | 0 | 0 | 0 | |
12/10/2010 |
9.52
|
36,500 | 9.64 | 9.69 | 9.49 | 0 | 0 | 0 |