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) |
0.10 | 14.29% | 2,704,400 | 4,400 | 0.0 |
0.70
0.80
0.80
|
2 tháng
(2024-07-22) |
0 | 0% | 7,650,000 | 4,400 | 0.0 |
0.70
0.80
0.80
|
3 tháng
(2024-06-21) |
-0.20 | -20% | 12,433,700 | 4,400 | 0.0 |
0.70
1
0.80
|
6 tháng
(2024-06-14) |
-0.20 | -20% | 16,257,200 | 4,400 | 0.0 |
0.70
1
0.80
|
12 tháng
(2024-06-14) |
-0.20 | -20% | 16,257,200 | 4,400 | 0.0 |
0.70
1
0.80
|
24 tháng
(2022-09-30) |
-0.50 | -38.46% | 75,083,928 | -49,500 | -0.0 |
0.60
1.30
0.80
|
36 tháng
(2021-10-05) |
-1.50 | -65.22% | 224,212,805 | -50,371 | -0.0 |
0.60
4.10
0.80
|
60 tháng
(2019-10-16) |
0.40 | 100% | 333,097,601 | -1,098,971 | -1.6 |
0.30
4.10
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
26/08/2010 |
13.53
|
131,300 | 14.09 | 14.41 | 13.21 | 0 | 0 | 0 | |
25/08/2010 |
14.09
|
53,400 | 14.97 | 15.05 | 14.09 | 0 | 0 | 0 | |
24/08/2010 |
14.97
|
77,600 | 15.93 | 16.73 | 14.97 | 0 | 0 | 0 | |
23/08/2010 |
15.93
|
61,800 | 16.81 | 17.38 | 15.93 | 0 | 0 | 0 | |
20/08/2010 |
16.81
|
67,200 | 16.65 | 17.54 | 16.01 | 0 | 0 | 0 | |
19/08/2010 |
16.65
|
51,900 | 16.97 | 17.62 | 16.17 | 0 | 0 | 0 | |
18/08/2010 |
16.97
|
47,300 | 17.86 | 18.82 | 16.89 | 0 | 0 | 0 | |
17/08/2010 |
17.86
|
150,600 | 17.54 | 18.74 | 17.22 | 0 | 0 | 0 | |
16/08/2010 |
17.54
|
121,800 | 16.41 | 17.54 | 16.81 | 0 | 0 | 0 | |
13/08/2010 |
16.41
|
148,000 | 16.89 | 17.13 | 15.85 | 0 | 0 | 0 | |
12/08/2010 |
16.89
|
99,100 | 18.34 | 18.42 | 16.89 | 0 | 0 | 0 | |
11/08/2010 |
18.34
|
88,000 | 17.62 | 18.42 | 17.70 | 0 | 0 | 0 | |
10/08/2010 |
17.62
|
109,000 | 18.74 | 18.90 | 17.62 | 0 | 0 | 0 | |
09/08/2010 |
18.74
|
111,600 | 20.02 | 20.42 | 18.74 | 0 | 0 | 0 | |
06/08/2010 |
20.02
|
169,200 | 19.46 | 20.66 | 19.78 | 0 | 0 | 0 | |
05/08/2010 |
19.46
|
211,700 | 18.02 | 19.46 | 18.26 | 0 | 0 | 0 | |
04/08/2010 |
18.02
|
160,200 | 18.98 | 19.22 | 18.02 | 0 | 0 | 0 | |
03/08/2010 |
18.98
|
167,300 | 20.02 | 20.42 | 18.90 | 0 | 0 | 0 | |
02/08/2010 |
20.02
|
115,400 | 20.66 | 21.06 | 19.54 | 6,400 | 0 | 0.2 | |
30/07/2010 |
20.66
|
107,500 | 21.06 | 21.22 | 20.50 | 0 | 0 | 0 | |
29/07/2010 |
21.06
|
140,200 | 20.98 | 21.54 | 20.74 | 0 | 0 | 0 | |
28/07/2010 |
20.98
|
79,900 | 21.62 | 22.26 | 20.82 | 0 | 0 | 0 | |
27/07/2010 |
21.62
|
114,800 | 22.02 | 22.42 | 21.62 | 0 | 0 | 0 | |
26/07/2010 |
22.02
|
95,100 | 22.26 | 22.42 | 21.70 | 0 | 0 | 0 | |
23/07/2010 |
22.26
|
137,400 | 22.18 | 22.50 | 21.86 | 2,000 | 0 | 0.1 | |
22/07/2010 |
22.18
|
186,000 | 22.74 | 22.74 | 21.62 | 2,000 | 0 | 0.1 | |
21/07/2010 |
22.74
|
133,800 | 23.06 | 23.94 | 22.42 | 0 | 0 | 0 | |
20/07/2010 |
23.06
|
271,400 | 22.90 | 24.34 | 22.90 | 0 | 0 | 0 | |
19/07/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
19/07/2010 |
22.90
|
66,200 | 21.38 | 22.90 | 21.54 | 0 | 0 | 0 | |
16/07/2010 |
21.38
|
241,900 | 21.73 | 22.02 | 21.16 | 0 | 0 | 0 | |
15/07/2010 |
21.73
|
302,200 | 22.31 | 22.52 | 21.16 | 100 | 0 | 0.0 | |
14/07/2010 |
22.31
|
375,800 | 21.88 | 22.81 | 22.09 | 0 | 0 | 0 | |
13/07/2010 |
21.88
|
207,500 | 20.66 | 21.88 | 20.45 | 0 | 0 | 0 | |
12/07/2010 |
20.66
|
107,700 | 20.45 | 21.09 | 20.02 | 0 | 0 | 0 | |
09/07/2010 |
20.45
|
125,600 | 20.37 | 21.30 | 20.45 | 0 | 0 | 0 | |
08/07/2010 |
20.37
|
127,900 | 20.52 | 21.73 | 20.02 | 0 | 0 | 0 | |
07/07/2010 |
20.52
|
152,200 | 20.73 | 21.80 | 20.37 | 0 | 0 | 0 | |
06/07/2010 |
20.73
|
150,200 | 21.59 | 21.80 | 20.30 | 0 | 0 | 0 | |
05/07/2010 |
21.59
|
128,800 | 21.16 | 22.09 | 21.23 | 0 | 0 | 0 | |
02/07/2010 |
21.16
|
187,300 | 21.09 | 21.59 | 21.02 | 0 | 0 | 0 | |
01/07/2010 |
21.09
|
147,400 | 21.02 | 21.45 | 20.73 | 400 | 0 | 0.0 | |
30/06/2010 |
21.02
|
167,100 | 22.02 | 22.02 | 20.52 | 0 | 0 | 0 | |
29/06/2010 |
22.02
|
145,800 | 21.52 | 22.45 | 21.59 | 0 | 0 | 0 | |
28/06/2010 |
21.52
|
206,900 | 21.66 | 21.95 | 21.45 | 0 | 0 | 0 | |
25/06/2010 |
21.66
|
315,700 | 22.88 | 22.88 | 21.59 | 0 | 0 | 0 | |
24/06/2010 |
22.88
|
297,000 | 23.31 | 23.73 | 22.23 | 0 | 1,300 | -0.0 | |
23/06/2010 |
23.31
|
233,500 | 23.59 | 23.59 | 22.88 | 0 | 0 | 0 | |
22/06/2010 |
23.59
|
329,500 | 23.95 | 24.45 | 23.23 | 0 | 0 | 0 | |
21/06/2010 |
23.95
|
317,300 | 23.88 | 25.02 | 23.45 | 0 | 0 | 0 | |
18/06/2010 |
23.88
|
350,900 | 22.81 | 24.59 | 22.81 | 0 | 0 | 0 | |
17/06/2010 |
22.81
|
570,200 | 23.88 | 23.95 | 22.73 | 2,000 | 0 | 0.1 | |
16/06/2010 |
23.88
|
368,200 | 23.59 | 25.24 | 23.59 | 0 | 0 | 0 | |
15/06/2010 |
23.59
|
617,300 | 22.52 | 23.59 | 23.23 | 0 | 0 | 0 | |
14/06/2010 |
22.52
|
496,400 | 21.09 | 22.52 | 21.16 | 6,600 | 0 | 0.2 | |
11/06/2010 |
21.09
|
446,200 | 20.30 | 21.45 | 20.59 | 0 | 0 | 0 | |
10/06/2010 |
20.30
|
138,900 | 20.02 | 20.59 | 19.66 | 0 | 1,000 | -0.0 | |
09/06/2010 |
20.02
|
304,900 | 19.80 | 20.88 | 19.80 | 0 | 1,000 | -0.0 | |
08/06/2010 |
19.80
|
291,400 | 20.59 | 20.59 | 19.16 | 0 | 0 | 0 | |
07/06/2010 |
20.59
|
235,200 | 21.80 | 21.80 | 20.59 | 0 | 0 | 0 | |
04/06/2010 |
21.80
|
209,600 | 22.66 | 23.02 | 21.09 | 600 | 0 | 0.0 | |
03/06/2010 |
22.66
|
427,600 | 21.30 | 22.66 | 21.80 | 2,700 | 24,500 | -0.7 | |
02/06/2010 |
21.30
|
488,900 | 20.02 | 21.30 | 19.23 | 0 | 0 | 0 | |
01/06/2010 |
20.02
|
279,700 | 20.88 | 20.88 | 19.59 | 0 | 0 | 0 | |
31/05/2010 |
20.88
|
202,900 | 22.23 | 22.88 | 20.73 | 0 | 0 | 0 | |
28/05/2010 |
22.23
|
216,100 | 20.95 | 22.23 | 22.16 | 10,000 | 0 | 0.3 | |
27/05/2010 |
20.95
|
216,300 | 19.59 | 20.95 | 19.59 | 31,500 | 0 | 0.9 | |
26/05/2010 |
19.59
|
70,500 | 18.44 | 19.59 | 18.80 | 0 | 0 | 0 | |
25/05/2010 |
18.44
|
27,500 | 17.87 | 18.44 | 17.52 | 0 | 0 | 0 | |
24/05/2010 |
17.87
|
284,300 | 18.37 | 19.16 | 17.16 | 0 | 0 | 0 | |
21/05/2010 |
18.37
|
62,600 | 19.66 | 19.66 | 18.37 | 0 | 0 | 0 | |
20/05/2010 |
19.66
|
308,200 | 21.09 | 21.80 | 19.66 | 0 | 0 | 0 | |
19/05/2010 |
21.09
|
36,800 | 21.95 | 21.95 | 21.09 | 0 | 0 | 0 | |
18/05/2010 |
21.95
|
64,200 | 23.66 | 24.31 | 21.95 | 0 | 0 | 0 | |
17/05/2010 |
23.66
|
182,100 | 23.52 | 23.66 | 22.88 | 0 | 0 | 0 | |
14/05/2010 |
23.52
|
331,300 | 22.81 | 24.38 | 21.23 | 0 | 0 | 0 | |
13/05/2010 |
22.81
|
6,200 | 24.45 | 24.45 | 22.81 | 0 | 0 | 0 | |
12/05/2010 |
24.45
|
7,700 | 25.74 | 25.74 | 24.45 | 0 | 0 | 0 | |
11/05/2010 |
25.74
|
37,800 | 27.67 | 27.88 | 25.74 | 0 | 0 | 0 | |
10/05/2010 |
27.67
|
61,800 | 29.60 | 29.60 | 27.67 | 0 | 0 | 0 | |
07/05/2010 |
29.60
|
182,000 | 31.81 | 31.81 | 29.60 | 0 | 0 | 0 | |
06/05/2010 |
31.81
|
193,400 | 30.24 | 31.81 | 29.74 | 0 | 100 | -0.0 | |
05/05/2010 |
30.24
|
298,000 | 31.60 | 32.17 | 29.45 | 0 | 0 | 0 | |
04/05/2010 |
31.60
|
135,600 | 33.74 | 33.74 | 31.60 | 0 | 0 | 0 | |
29/04/2010 |
33.74
|
271,800 | 33.10 | 35.03 | 32.89 | 0 | 0 | 0 | |
28/04/2010 |
33.10
|
216,100 | 31.81 | 33.46 | 31.46 | 0 | 0 | 0 | |
27/04/2010 |
31.81
|
268,400 | 29.60 | 31.81 | 29.67 | 0 | 0 | 0 | |
26/04/2010 |
29.60
|
347,800 | 30.81 | 31.81 | 29.60 | 0 | 300 | -0.0 | |
22/04/2010 |
30.81
|
453,800 | 33.10 | 35.39 | 30.81 | 0 | 0 | 0 | |
21/04/2010 |
33.10
|
123,900 | 30.96 | 33.10 | 32.81 | 0 | 1,100 | -0.1 | |
20/04/2010 |
30.96
|
236,200 | 28.95 | 30.96 | 30.38 | 0 | 100 | -0.0 | |
19/04/2010 |
28.95
|
65,600 | 27.10 | 28.95 | 28.95 | 0 | 0 | 0 | |
16/04/2010 |
27.10
|
33,700 | 25.52 | 27.10 | 27.10 | 0 | 0 | 0 | |
15/04/2010 |
25.52
|
67,500 | 24.31 | 25.52 | 23.95 | 0 | 0 | 0 | |
14/04/2010 |
24.31
|
216,500 | 23.73 | 24.81 | 22.59 | 0 | 0 | 0 | |
13/04/2010 |
23.73
|
154,500 | 22.81 | 23.73 | 22.16 | 0 | 0 | 0 | |
12/04/2010 |
22.81
|
409,600 | 21.09 | 22.81 | 20.73 | 0 | 0 | 0 | |
09/04/2010 |
21.09
|
370,300 | 20.37 | 21.73 | 20.52 | 0 | 0 | 0 | |
08/04/2010 |
20.37
|
124,500 | 19.23 | 20.37 | 20.16 | 0 | 0 | 0 | |
07/04/2010 |
19.23
|
285,400 | 17.59 | 19.23 | 18.02 | 0 | 0 | 0 | |
06/04/2010 |
17.59
|
275,400 | 18.02 | 18.95 | 17.52 | 0 | 0 | 0 |