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 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
24 tháng
(2022-09-29) |
-0.80 | -66.67% | 32,096,096 | -10,000 | -0.0 |
0.40
1.20
0.40
|
36 tháng
(2021-10-04) |
-0.60 | -60% | 113,685,659 | -81,798 | -0.2 |
0.40
3.30
0.40
|
60 tháng
(2019-10-15) |
-0.10 | -20% | 214,185,657 | -353,157 | -0.4 |
0.30
3.30
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/06/2011 |
8.06
|
19,410 | 8.22 | 8.46 | 7.98 | 0 | 0 | 0 | |
08/06/2011 |
8.22
|
15,810 | 8.46 | 8.46 | 8.22 | 0 | 0 | 0 | |
07/06/2011 |
8.46
|
121,170 | 8.46 | 8.70 | 8.14 | 0 | 0 | 0 | |
06/06/2011 |
8.46
|
3,300 | 8.54 | 8.54 | 8.14 | 0 | 0 | 0 | |
03/06/2011 |
8.54
|
34,250 | 8.54 | 8.62 | 8.30 | 0 | 0 | 0 | |
02/06/2011 |
8.54
|
34,030 | 8.14 | 8.54 | 8.14 | 0 | 0 | 0 | |
01/06/2011 |
8.14
|
99,060 | 7.83 | 8.14 | 7.51 | 0 | 0 | 0 | |
31/05/2011 |
7.83
|
23,510 | 7.83 | 7.98 | 7.83 | 0 | 0 | 0 | |
30/05/2011 |
7.83
|
36,910 | 8.22 | 8.46 | 7.83 | 0 | 0 | 0 | |
27/05/2011 |
8.22
|
5,050 | 8.06 | 8.46 | 8.14 | 0 | 0 | 0 | |
26/05/2011 |
8.06
|
15,170 | 7.75 | 8.06 | 7.75 | 0 | 0 | 0 | |
25/05/2011 |
7.75
|
11,000 | 8.14 | 8.14 | 7.75 | 0 | 0 | 0 | |
24/05/2011 |
8.14
|
12,440 | 8.54 | 8.54 | 8.14 | 0 | 0 | 0 | |
23/05/2011 |
8.54
|
31,400 | 8.93 | 9.09 | 8.54 | 0 | 0 | 0 | |
20/05/2011 |
8.93
|
16,560 | 9.33 | 9.49 | 8.93 | 0 | 0 | 0 | |
19/05/2011 |
9.33
|
17,320 | 9.80 | 9.80 | 9.33 | 0 | 0 | 0 | |
18/05/2011 |
9.80
|
11,140 | 10.20 | 10.20 | 9.80 | 0 | 0 | 0 | |
17/05/2011 |
10.20
|
12,210 | 10.67 | 10.67 | 10.20 | 0 | 0 | 0 | |
16/05/2011 |
10.67
|
12,570 | 10.75 | 11.07 | 10.28 | 0 | 0 | 0 | |
13/05/2011 |
10.75
|
50 | 10.75 | 10.75 | 10.75 | 0 | 0 | 0 | |
12/05/2011 |
10.75
|
970 | 10.83 | 10.83 | 10.51 | 0 | 0 | 0 | |
11/05/2011 |
10.83
|
100,280 | 10.91 | 11.07 | 10.83 | 0 | 0 | 0 | |
10/05/2011 |
10.91
|
1,010 | 10.91 | 10.91 | 10.91 | 0 | 0 | 0 | |
09/05/2011 |
10.91
|
6,210 | 10.59 | 10.91 | 10.83 | 0 | 0 | 0 | |
06/05/2011 |
10.59
|
1,220 | 10.99 | 11.07 | 10.51 | 0 | 0 | 0 | |
05/05/2011 |
10.99
|
0 | 10.99 | 10.99 | 10.99 | 0 | 0 | 0 | |
04/05/2011 |
10.99
|
5,680 | 10.91 | 11.07 | 10.67 | 0 | 0 | 0 | |
29/04/2011 |
10.91
|
11,740 | 11.07 | 11.07 | 10.75 | 0 | 0 | 0 | |
28/04/2011 |
11.07
|
15,090 | 11.07 | 11.07 | 10.67 | 0 | 0 | 0 | |
27/04/2011 |
11.07
|
5,140 | 11.07 | 11.23 | 11.07 | 0 | 50 | -0.0 | |
26/04/2011 |
11.07
|
26,390 | 10.91 | 11.07 | 10.75 | 0 | 200 | -0.0 | |
25/04/2011 |
10.91
|
32,670 | 10.51 | 10.99 | 10.43 | 0 | 0 | 0 | |
22/04/2011 |
10.51
|
17,490 | 11.07 | 11.15 | 10.51 | 0 | 0 | 0 | |
21/04/2011 |
11.07
|
14,520 | 11.46 | 11.46 | 11.07 | 50 | 0 | 0.0 | |
20/04/2011 |
11.46
|
142,200 | 11.30 | 11.62 | 11.46 | 0 | 0 | 0 | |
19/04/2011 |
11.30
|
43,160 | 11.30 | 11.38 | 11.07 | 0 | 300 | -0.0 | |
18/04/2011 |
11.30
|
1,934 | 11.86 | 11.86 | 11.30 | 200 | 0 | 0.0 | |
15/04/2011 |
11.86
|
10,220 | 11.86 | 11.86 | 11.86 | 0 | 0 | 0 | |
14/04/2011 |
11.86
|
159,690 | 11.94 | 12.17 | 11.86 | 0 | 0 | 0 | |
13/04/2011 |
11.94
|
11,580 | 12.25 | 12.25 | 11.94 | 0 | 0 | 0 | |
08/04/2011 |
12.25
|
11,840 | 12.02 | 12.25 | 12.09 | 300 | 0 | 0.0 | |
07/04/2011 |
12.02
|
73,940 | 12.57 | 12.57 | 12.02 | 0 | 30,000 | -0.5 | |
06/04/2011 |
12.57
|
166,200 | 12.17 | 12.57 | 12.33 | 0 | 0 | 0 | |
05/04/2011 |
12.17
|
83,780 | 11.94 | 12.17 | 11.86 | 0 | 0 | 0 | |
04/04/2011 |
11.94
|
102,550 | 12.09 | 12.17 | 11.86 | 0 | 0 | 0 | |
01/04/2011 |
12.09
|
74,400 | 12.09 | 12.49 | 12.09 | 0 | 0 | 0 | |
31/03/2011 |
12.09
|
50,490 | 11.94 | 12.25 | 11.86 | 0 | 0 | 0 | |
30/03/2011 |
11.94
|
57,510 | 12.33 | 12.33 | 11.86 | 0 | 0 | 0 | |
29/03/2011 |
12.33
|
233,130 | 12.65 | 12.89 | 12.33 | 0 | 0 | 0 | |
28/03/2011 |
12.65
|
78,630 | 12.41 | 12.65 | 12.41 | 0 | 0 | 0 | |
25/03/2011 |
12.41
|
91,100 | 12.41 | 12.65 | 12.33 | 100 | 0 | 0.0 | |
24/03/2011 |
12.41
|
76,690 | 12.49 | 12.81 | 12.33 | 10,000 | 0 | 0.2 | |
23/03/2011 |
12.49
|
155,870 | 12.73 | 12.73 | 12.17 | 0 | 0 | 0 | |
22/03/2011 |
12.73
|
306,150 | 13.28 | 13.28 | 12.65 | 0 | 0 | 0 | |
21/03/2011 |
13.28
|
176,210 | 13.04 | 13.60 | 12.73 | 0 | 16,000 | -0.3 | |
18/03/2011 |
13.04
|
215,250 | 12.49 | 13.04 | 12.65 | 0 | 0 | 0 | |
17/03/2011 |
12.49
|
326,730 | 11.94 | 12.49 | 12.09 | 0 | 0 | 0 | |
16/03/2011 |
11.94
|
383,990 | 11.38 | 11.94 | 11.15 | 5,000 | 0 | 0.1 | |
15/03/2011 |
11.38
|
184,230 | 11.70 | 11.70 | 11.30 | 0 | 0 | 0 | |
14/03/2011 |
11.70
|
261,490 | 12.25 | 12.25 | 11.70 | 0 | 0 | 0 | |
11/03/2011 |
12.25
|
216,030 | 11.70 | 12.25 | 11.86 | 0 | 0 | 0 | |
10/03/2011 |
11.70
|
397,740 | 11.23 | 11.70 | 10.83 | 0 | 0 | 0 | |
09/03/2011 |
11.23
|
273,520 | 11.54 | 11.86 | 10.99 | 450 | 0 | 0.0 | |
08/03/2011 |
11.54
|
280,940 | 12.02 | 12.33 | 11.54 | 0 | 0 | 0 | |
07/03/2011 |
12.02
|
147,580 | 12.49 | 12.96 | 12.02 | 0 | 0 | 0 | |
04/03/2011 |
12.49
|
328,620 | 12.49 | 12.49 | 11.94 | 0 | 0 | 0 | |
03/03/2011 |
12.49
|
318,960 | 12.81 | 12.81 | 12.17 | 0 | 0 | 0 | |
02/03/2011 |
12.81
|
332,500 | 13.28 | 13.36 | 12.65 | 0 | 0 | 0 | |
01/03/2011 |
13.28
|
98,740 | 13.44 | 13.44 | 12.89 | 0 | 17,980 | -0.3 | |
28/02/2011 |
13.44
|
317,460 | 13.68 | 13.68 | 13.12 | 0 | 6,620 | -0.1 | |
25/02/2011 |
13.68
|
155,540 | 13.28 | 13.68 | 13.04 | 0 | 40,000 | -0.7 | |
24/02/2011 |
13.28
|
354,990 | 13.28 | 13.44 | 12.65 | 0 | 44,000 | -0.7 | |
23/02/2011 |
13.28
|
159,390 | 13.04 | 13.28 | 12.89 | 0 | 8,220 | -0.1 | |
22/02/2011 |
13.04
|
336,120 | 13.68 | 13.68 | 13.04 | 0 | 180 | -0.0 | |
21/02/2011 |
13.68
|
101,250 | 14.39 | 14.39 | 13.68 | 0 | 0 | 0 | |
18/02/2011 |
14.39
|
146,050 | 15.10 | 15.10 | 14.39 | 3,350 | 0 | 0.1 | |
17/02/2011 |
15.10
|
201,460 | 15.57 | 15.57 | 14.94 | 0 | 0 | 0 | |
16/02/2011: Quyền mua cổ phiếu: 100/23.12 Giá: 17 (Volume + 23.12%, Ratio=0.23) | |||||||||
16/02/2011 |
15.57
|
141,650 | 15.17 | 15.73 | 15.42 | 0 | 0 | 0 | |
15/02/2011 |
15.17
|
109,520 | 15.10 | 15.48 | 14.63 | 0 | 0 | 0 | |
14/02/2011 |
15.10
|
398,100 | 15.79 | 15.79 | 15.02 | 0 | 0 | 0 | |
11/02/2011 |
15.79
|
309,890 | 16.17 | 16.40 | 15.79 | 0 | 0 | 0 | |
10/02/2011 |
16.17
|
164,540 | 16.56 | 16.64 | 16.17 | 0 | 0 | 0 | |
09/02/2011 |
16.56
|
93,900 | 16.87 | 16.87 | 16.40 | 0 | 0 | 0 | |
08/02/2011 |
16.87
|
134,330 | 16.87 | 17.02 | 16.56 | 0 | 0 | 0 | |
28/01/2011 |
16.87
|
302,360 | 16.56 | 16.87 | 16.17 | 0 | 0 | 0 | |
27/01/2011 |
16.56
|
124,420 | 16.17 | 16.56 | 15.79 | 0 | 0 | 0 | |
26/01/2011 |
16.17
|
106,840 | 16.40 | 16.48 | 16.17 | 0 | 0 | 0 | |
25/01/2011 |
16.40
|
261,570 | 16.56 | 16.87 | 16.40 | 0 | 0 | 0 | |
24/01/2011 |
16.56
|
296,060 | 16.33 | 16.64 | 16.17 | 0 | 0 | 0 | |
21/01/2011 |
16.33
|
222,890 | 16.56 | 16.56 | 16.17 | 0 | 0 | 0 | |
20/01/2011 |
16.56
|
243,490 | 16.56 | 16.64 | 16.33 | 0 | 0 | 0 | |
19/01/2011 |
16.56
|
228,400 | 16.33 | 16.56 | 16.02 | 0 | 0 | 0 | |
18/01/2011 |
16.33
|
167,390 | 16.64 | 16.87 | 16.33 | 0 | 0 | 0 | |
17/01/2011 |
16.64
|
196,030 | 16.56 | 16.87 | 16.33 | 0 | 0 | 0 | |
14/01/2011 |
16.56
|
268,080 | 16.25 | 16.71 | 16.02 | 0 | 0 | 0 | |
13/01/2011 |
16.25
|
180,900 | 16.02 | 16.48 | 16.02 | 0 | 0 | 0 | |
12/01/2011 |
16.02
|
171,750 | 15.87 | 16.33 | 15.56 | 0 | 0 | 0 | |
11/01/2011 |
15.87
|
209,320 | 16.56 | 16.56 | 15.87 | 0 | 0 | 0 | |
10/01/2011 |
16.56
|
208,440 | 17.10 | 17.10 | 16.56 | 0 | 0 | 0 | |
07/01/2011 |
17.10
|
258,620 | 16.79 | 17.25 | 16.56 | 25,470 | 0 | 0.6 |