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 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
12 tháng
(2023-09-29) |
-1.50 | -30.61% | 35,600 | 0 | 0 |
3.40
5.40
3.40
|
24 tháng
(2022-10-03) |
-0.60 | -15% | 4,944,081 | -812 | -0.0 |
2.60
5.40
3.40
|
36 tháng
(2021-10-06) |
-0.70 | -17.07% | 6,792,724 | -46,421 | -0.2 |
2.60
9.10
3.40
|
60 tháng
(2019-10-17) |
2 | 142.86% | 7,984,592 | -220,721 | -0.4 |
0.80
9.10
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/03/2011 |
18.35
|
2,060 | 17.87 | 18.35 | 18.27 | 0 | 0 | 0 | |
08/03/2011 |
17.87
|
1,430 | 17.46 | 18.03 | 17.87 | 0 | 0 | 0 | |
07/03/2011 |
17.46
|
6,840 | 16.73 | 17.46 | 15.92 | 3,000 | 0 | 0.1 | |
04/03/2011 |
16.73
|
13,750 | 17.54 | 17.87 | 16.73 | 0 | 0 | 0 | |
03/03/2011 |
17.54
|
4,560 | 18.44 | 19.33 | 17.54 | 0 | 0 | 0 | |
02/03/2011 |
18.44
|
1,610 | 19.33 | 19.49 | 18.44 | 544,465 | 544,465 | 0 | |
01/03/2011 |
19.33
|
1,830 | 20.30 | 20.30 | 19.33 | 0 | 0 | 0 | |
28/02/2011 |
20.30
|
2,030 | 20.71 | 21.12 | 20.30 | 0 | 0 | 0 | |
25/02/2011 |
20.71
|
7,200 | 20.47 | 21.12 | 20.47 | 0 | 0 | 0 | |
24/02/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/2 (Volume + 200%, Ratio=2) | |||||||||
24/02/2011 |
20.47
|
29,710 | 19.49 | 20.47 | 20.38 | 1,000 | 0 | 0.0 | |
23/02/2011 |
19.49
|
15,310 | 19.49 | 19.63 | 18.95 | 7,590 | 0 | 0.5 | |
22/02/2011 |
19.49
|
9,060 | 19.36 | 19.49 | 19.22 | 0 | 0 | 0 | |
21/02/2011 |
19.36
|
10,810 | 19.36 | 19.76 | 19.22 | 0 | 0 | 0 | |
18/02/2011 |
19.36
|
22,950 | 18.81 | 19.63 | 18.95 | 0 | 0 | 0 | |
17/02/2011 |
18.81
|
5,830 | 18.81 | 18.81 | 18.27 | 0 | 0 | 0 | |
16/02/2011 |
18.81
|
3,560 | 18.81 | 18.81 | 18.14 | 100,000 | 100,000 | 0 | |
15/02/2011 |
18.81
|
1,110 | 18.81 | 18.81 | 18.14 | 0 | 0 | 0 | |
14/02/2011 |
18.81
|
4,530 | 18.54 | 19.09 | 18.68 | 0 | 0 | 0 | |
11/02/2011 |
18.54
|
0 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
10/02/2011 |
18.54
|
10 | 18.27 | 18.54 | 18.54 | 0 | 0 | 0 | |
09/02/2011 |
18.27
|
0 | 18.27 | 18.27 | 18.27 | 0 | 0 | 0 | |
08/02/2011 |
18.27
|
1,000 | 18.95 | 18.95 | 18.27 | 0 | 0 | 0 | |
28/01/2011 |
18.95
|
3,000 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
27/01/2011 |
18.95
|
100 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
26/01/2011 |
18.95
|
510 | 18.14 | 18.95 | 18.95 | 0 | 0 | 0 | |
25/01/2011 |
18.14
|
8,200 | 18.95 | 18.95 | 18.14 | 0 | 0 | 0 | |
24/01/2011 |
18.95
|
1,020 | 18.81 | 18.95 | 18.27 | 0 | 0 | 0 | |
21/01/2011 |
18.81
|
1,010 | 18.54 | 18.81 | 18.14 | 0 | 0 | 0 | |
20/01/2011 |
18.54
|
710 | 18.81 | 18.81 | 18.27 | 0 | 0 | 0 | |
19/01/2011 |
18.81
|
1,010 | 18.54 | 18.81 | 18.00 | 0 | 0 | 0 | |
18/01/2011 |
18.54
|
2,710 | 18.81 | 18.81 | 18.27 | 1,700 | 0 | 0.1 | |
17/01/2011 |
18.81
|
500 | 18.41 | 18.81 | 18.81 | 0 | 0 | 0 | |
14/01/2011 |
18.41
|
650 | 18.27 | 18.41 | 17.60 | 0 | 0 | 0 | |
13/01/2011 |
18.27
|
20 | 18.00 | 18.27 | 18.27 | 0 | 0 | 0 | |
12/01/2011 |
18.00
|
1,130 | 18.54 | 18.95 | 18.00 | 0 | 0 | 0 | |
11/01/2011 |
18.54
|
100 | 18.54 | 18.54 | 18.54 | 0 | 0 | 0 | |
10/01/2011 |
18.54
|
610 | 18.54 | 18.54 | 17.87 | 0 | 0 | 0 | |
07/01/2011 |
18.54
|
540 | 18.41 | 19.22 | 17.87 | 0 | 0 | 0 | |
06/01/2011 |
18.41
|
20 | 18.00 | 18.41 | 17.46 | 0 | 0 | 0 | |
05/01/2011 |
18.00
|
320 | 18.81 | 18.81 | 18.00 | 0 | 0 | 0 | |
04/01/2011 |
18.81
|
510 | 18.81 | 18.81 | 18.41 | 216,000 | 216,000 | 0 | |
31/12/2010 |
18.81
|
2,310 | 19.09 | 19.09 | 18.14 | 0 | 0 | 0 | |
30/12/2010 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
29/12/2010 |
19.09
|
5,000 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
28/12/2010 |
19.09
|
1,010 | 19.09 | 19.09 | 18.95 | 0 | 0 | 0 | |
27/12/2010 |
19.09
|
1,000 | 19.22 | 19.22 | 19.09 | 0 | 0 | 0 | |
24/12/2010 |
19.22
|
2,500 | 19.22 | 19.22 | 18.95 | 0 | 0 | 0 | |
23/12/2010 |
19.22
|
2,000 | 18.81 | 19.22 | 19.22 | 0 | 0 | 0 | |
22/12/2010 |
18.81
|
7,000 | 18.95 | 18.95 | 18.81 | 5,000 | 0 | 0.3 | |
21/12/2010 |
18.95
|
3,060 | 18.95 | 18.95 | 18.27 | 1,050 | 0 | 0.1 | |
20/12/2010 |
18.95
|
1,020 | 19.22 | 19.22 | 18.27 | 0 | 0 | 0 | |
17/12/2010 |
19.22
|
570 | 18.41 | 19.22 | 17.87 | 0 | 0 | 0 | |
16/12/2010 |
18.41
|
10,730 | 19.36 | 19.36 | 18.41 | 0 | 0 | 0 | |
15/12/2010 |
19.36
|
960 | 18.68 | 19.36 | 18.27 | 0 | 0 | 0 | |
14/12/2010 |
18.68
|
1,450 | 19.63 | 19.63 | 18.68 | 0 | 0 | 0 | |
13/12/2010 |
19.63
|
6,050 | 19.63 | 19.76 | 18.95 | 0 | 0 | 0 | |
10/12/2010 |
19.63
|
2,190 | 19.49 | 19.76 | 18.54 | 0 | 0 | 0 | |
09/12/2010 |
19.49
|
1,000 | 19.49 | 19.49 | 19.49 | 0 | 0 | 0 | |
08/12/2010 |
19.49
|
1,050 | 19.36 | 19.49 | 18.41 | 0 | 0 | 0 | |
07/12/2010 |
19.36
|
130 | 19.22 | 19.36 | 18.27 | 0 | 0 | 0 | |
06/12/2010 |
19.22
|
510 | 19.36 | 19.36 | 19.22 | 0 | 0 | 0 | |
03/12/2010 |
19.36
|
2,420 | 19.36 | 19.36 | 18.95 | 300 | 0 | 0.0 | |
02/12/2010 |
19.36
|
2,020 | 19.36 | 19.36 | 19.22 | 0 | 0 | 0 | |
01/12/2010 |
19.36
|
10 | 19.22 | 19.36 | 19.36 | 0 | 0 | 0 | |
30/11/2010 |
19.22
|
1,610 | 18.81 | 19.22 | 18.54 | 0 | 580 | -0.0 | |
29/11/2010 |
18.81
|
2,420 | 18.54 | 19.09 | 18.54 | 1,000 | 0 | 0.1 | |
26/11/2010 |
18.54
|
10 | 19.49 | 19.49 | 18.54 | 0 | 0 | 0 | |
25/11/2010 |
19.49
|
1,510 | 19.36 | 19.49 | 19.49 | 0 | 0 | 0 | |
24/11/2010 |
19.36
|
2,000 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
23/11/2010 |
19.36
|
2,200 | 19.36 | 19.36 | 18.41 | 0 | 0 | 0 | |
22/11/2010 |
19.36
|
100 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
19/11/2010 |
19.36
|
0 | 19.36 | 19.36 | 19.36 | 0 | 0 | 0 | |
18/11/2010 |
19.36
|
1,210 | 19.22 | 19.36 | 18.95 | 0 | 0 | 0 | |
17/11/2010 |
19.22
|
1,000 | 18.68 | 19.22 | 19.22 | 0 | 0 | 0 | |
16/11/2010 |
18.68
|
330 | 18.81 | 18.81 | 18.00 | 0 | 0 | 0 | |
15/11/2010 |
18.81
|
0 | 18.81 | 18.81 | 18.81 | 0 | 0 | 0 | |
12/11/2010 |
18.81
|
2,000 | 18.95 | 18.95 | 18.00 | 0 | 0 | 0 | |
11/11/2010 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
10/11/2010 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
09/11/2010 |
18.95
|
0 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
08/11/2010 |
18.95
|
1,000 | 18.95 | 18.95 | 18.95 | 0 | 0 | 0 | |
05/11/2010 |
18.95
|
1,650 | 19.09 | 19.22 | 18.41 | 0 | 0 | 0 | |
04/11/2010 |
19.09
|
1,410 | 19.09 | 19.09 | 18.95 | 0 | 0 | 0 | |
03/11/2010 |
19.09
|
1,400 | 19.09 | 19.09 | 18.41 | 0 | 0 | 0 | |
02/11/2010 |
19.09
|
2,000 | 19.09 | 19.09 | 18.68 | 0 | 0 | 0 | |
01/11/2010 |
19.09
|
0 | 19.09 | 19.09 | 19.09 | 0 | 0 | 0 | |
29/10/2010 |
19.09
|
2,010 | 18.41 | 19.09 | 18.95 | 0 | 100 | -0.0 | |
28/10/2010 |
18.41
|
2,030 | 19.22 | 19.22 | 18.41 | 0 | 0 | 0 | |
27/10/2010 |
19.22
|
2,210 | 18.68 | 19.22 | 19.22 | 0 | 0 | 0 | |
26/10/2010 |
18.68
|
1,150 | 17.87 | 18.68 | 18.14 | 0 | 0 | 0 | |
25/10/2010 |
17.87
|
0 | 17.87 | 17.87 | 17.87 | 0 | 0 | 0 | |
22/10/2010 |
17.87
|
180 | 18.68 | 18.95 | 17.87 | 0 | 0 | 0 | |
21/10/2010 |
18.68
|
2,410 | 18.00 | 18.68 | 17.33 | 0 | 0 | 0 | |
20/10/2010 |
18.00
|
2,620 | 18.68 | 18.68 | 18.00 | 0 | 0 | 0 | |
19/10/2010 |
18.68
|
20 | 18.27 | 18.68 | 18.68 | 0 | 0 | 0 | |
18/10/2010 |
18.27
|
2,210 | 18.00 | 18.81 | 18.27 | 0 | 0 | 0 | |
15/10/2010 |
18.00
|
20 | 18.54 | 18.54 | 18.00 | 0 | 0 | 0 | |
14/10/2010 |
18.54
|
10 | 19.36 | 19.36 | 18.54 | 0 | 0 | 0 | |
13/10/2010 |
19.36
|
10 | 18.95 | 19.36 | 19.36 | 0 | 0 | 0 | |
12/10/2010 |
18.95
|
200 | 19.22 | 19.22 | 18.95 | 0 | 0 | 0 |