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) |
-0.69 | -8% | 260,900 | 1,000 | 0.0 |
7.90
8.70
7.94
|
2 tháng
(2024-07-22) |
-0.66 | -7.67% | 1,231,900 | 200 | -0.0 |
7.60
9.36
7.94
|
3 tháng
(2024-06-20) |
-2.06 | -20.60% | 1,814,600 | -4,405 | -0.0 |
7.60
10.20
7.94
|
6 tháng
(2024-03-22) |
-2.11 | -21% | 6,557,200 | 9,896 | 0.1 |
7.60
13.20
7.94
|
12 tháng
(2023-09-25) |
-0.97 | -10.89% | 12,167,400 | -147,112 | -1.7 |
6.98
13.20
7.94
|
24 tháng
(2022-09-29) |
-1.90 | -19.31% | 25,028,800 | -71,430 | 0.0 |
5.59
13.20
7.94
|
36 tháng
(2021-10-04) |
-2.26 | -22.16% | 93,189,100 | -576,860 | -9.2 |
5.59
39
7.94
|
60 tháng
(2019-10-15) |
-7.26 | -47.76% | 280,123,290 | -1,025,030 | -2.2 |
4.33
39
7.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2011 |
6.48
|
48,720 | 6.79 | 6.79 | 6.48 | 0 | 0 | 0 | |
30/06/2011 |
6.79
|
19,230 | 6.91 | 6.91 | 6.61 | 0 | 0 | 0 | |
29/06/2011 |
6.91
|
23,350 | 6.67 | 6.98 | 6.61 | 0 | 0 | 0 | |
28/06/2011 |
6.67
|
3,770 | 6.73 | 6.91 | 6.67 | 0 | 0 | 0 | |
27/06/2011 |
6.73
|
11,560 | 6.73 | 6.73 | 6.67 | 0 | 0 | 0 | |
24/06/2011 |
6.73
|
5,350 | 6.85 | 6.85 | 6.73 | 0 | 0 | 0 | |
23/06/2011 |
6.85
|
30,760 | 6.98 | 7.10 | 6.79 | 0 | 0 | 0 | |
22/06/2011 |
6.98
|
31,320 | 6.98 | 7.04 | 6.79 | 0 | 0 | 0 | |
21/06/2011 |
6.98
|
8,120 | 7.04 | 7.04 | 6.91 | 0 | 0 | 0 | |
20/06/2011 |
7.04
|
24,970 | 6.85 | 7.04 | 6.67 | 0 | 0 | 0 | |
17/06/2011 |
6.85
|
12,850 | 7.16 | 7.16 | 6.85 | 0 | 0 | 0 | |
16/06/2011 |
7.16
|
28,540 | 7.10 | 7.16 | 6.91 | 0 | 0 | 0 | |
15/06/2011 |
7.10
|
55,640 | 7.41 | 7.53 | 7.04 | 0 | 0 | 0 | |
14/06/2011 |
7.41
|
132,850 | 7.41 | 7.78 | 7.41 | 0 | 0 | 0 | |
13/06/2011 |
7.41
|
118,180 | 7.10 | 7.41 | 7.16 | 0 | 0 | 0 | |
10/06/2011 |
7.10
|
46,960 | 6.79 | 7.10 | 6.91 | 0 | 0 | 0 | |
09/06/2011 |
6.79
|
15,490 | 6.79 | 6.79 | 6.61 | 0 | 0 | 0 | |
08/06/2011 |
6.79
|
68,300 | 6.91 | 6.91 | 6.79 | 0 | 0 | 0 | |
07/06/2011 |
6.91
|
47,800 | 6.67 | 6.91 | 6.48 | 0 | 0 | 0 | |
06/06/2011 |
6.67
|
64,890 | 6.54 | 6.67 | 6.36 | 0 | 0 | 0 | |
03/06/2011 |
6.54
|
43,780 | 6.73 | 6.85 | 6.54 | 0 | 0 | 0 | |
02/06/2011 |
6.73
|
62,270 | 6.54 | 6.79 | 6.54 | 0 | 0 | 0 | |
01/06/2011 |
6.54
|
52,890 | 6.24 | 6.54 | 6.24 | 0 | 0 | 0 | |
31/05/2011 |
6.24
|
23,550 | 6.24 | 6.36 | 5.93 | 0 | 0 | 0 | |
30/05/2011 |
6.24
|
9,690 | 6.54 | 6.54 | 6.24 | 0 | 0 | 0 | |
27/05/2011 |
6.54
|
25,590 | 6.36 | 6.54 | 6.36 | 0 | 0 | 0 | |
26/05/2011 |
6.36
|
67,940 | 6.36 | 6.36 | 6.05 | 0 | 0 | 0 | |
25/05/2011 |
6.36
|
75,130 | 6.67 | 6.91 | 6.36 | 0 | 0 | 0 | |
24/05/2011 |
6.67
|
48,630 | 6.98 | 6.98 | 6.67 | 0 | 0 | 0 | |
23/05/2011 |
6.98
|
21,730 | 6.98 | 6.98 | 6.79 | 0 | 0 | 0 | |
20/05/2011 |
6.98
|
21,360 | 6.85 | 7.10 | 6.85 | 0 | 0 | 0 | |
19/05/2011 |
6.85
|
23,890 | 7.16 | 7.16 | 6.85 | 0 | 0 | 0 | |
18/05/2011 |
7.16
|
12,650 | 7.53 | 7.53 | 7.16 | 0 | 0 | 0 | |
17/05/2011 |
7.53
|
8,520 | 7.72 | 7.72 | 7.35 | 0 | 0 | 0 | |
16/05/2011 |
7.72
|
3,510 | 7.90 | 7.90 | 7.72 | 0 | 0 | 0 | |
13/05/2011 |
7.90
|
7,820 | 7.90 | 7.90 | 7.72 | 0 | 0 | 0 | |
12/05/2011 |
7.90
|
21,050 | 7.90 | 8.09 | 7.72 | 0 | 0 | 0 | |
11/05/2011 |
7.90
|
10,850 | 8.03 | 8.03 | 7.72 | 0 | 0 | 0 | |
10/05/2011 |
8.03
|
31,800 | 7.96 | 8.03 | 7.72 | 0 | 0 | 0 | |
09/05/2011 |
7.96
|
23,170 | 7.72 | 7.96 | 7.90 | 0 | 0 | 0 | |
06/05/2011 |
7.72
|
5,530 | 7.72 | 7.84 | 7.41 | 0 | 0 | 0 | |
05/05/2011 |
7.72
|
20,110 | 7.90 | 7.90 | 7.59 | 0 | 0 | 0 | |
04/05/2011 |
7.90
|
10,300 | 8.03 | 8.09 | 7.90 | 0 | 0 | 0 | |
29/04/2011 |
8.03
|
7,700 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
28/04/2011 |
8.03
|
5,000 | 8.03 | 8.03 | 8.03 | 0 | 0 | 0 | |
27/04/2011 |
8.03
|
18,390 | 8.09 | 8.09 | 7.78 | 0 | 0 | 0 | |
26/04/2011 |
8.09
|
27,110 | 8.33 | 8.33 | 7.96 | 0 | 0 | 0 | |
25/04/2011 |
8.33
|
22,700 | 8.15 | 8.52 | 8.15 | 0 | 0 | 0 | |
22/04/2011 |
8.15
|
20,800 | 8.40 | 8.40 | 8.03 | 0 | 0 | 0 | |
21/04/2011 |
8.40
|
9,500 | 8.58 | 8.58 | 8.33 | 400 | 0 | 0.0 | |
20/04/2011 |
8.58
|
33,290 | 8.64 | 8.64 | 8.33 | 0 | 0 | 0 | |
19/04/2011 |
8.64
|
36,730 | 9.07 | 9.26 | 8.64 | 0 | 0 | 0 | |
18/04/2011 |
9.07
|
121 | 9.51 | 9.51 | 9.07 | 0 | 0 | 0 | |
15/04/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) Quyền mua cổ phiếu: 10/4 Giá: 11 (Volume + 40%, Ratio=0.40) | |||||||||
15/04/2011 |
9.51
|
27,300 | 9.30 | 13.09 | 9.01 | 0 | 0 | 0 | |
14/04/2011 |
9.30
|
68,780 | 9.69 | 9.69 | 9.21 | 0 | 0 | 0 | |
13/04/2011 |
9.69
|
99,410 | 10.17 | 10.26 | 9.69 | 500 | 0 | 0.0 | |
08/04/2011 |
10.17
|
18,740 | 10.17 | 10.17 | 10.00 | 0 | 0 | 0 | |
07/04/2011 |
10.17
|
22,800 | 10.35 | 10.35 | 10.17 | 0 | 0 | 0 | |
06/04/2011 |
10.35
|
29,970 | 9.87 | 10.35 | 10.00 | 0 | 0 | 0 | |
05/04/2011 |
9.87
|
54,810 | 10.30 | 10.30 | 9.87 | 0 | 0 | 0 | |
04/04/2011 |
10.30
|
6,500 | 10.39 | 10.39 | 10.30 | 0 | 0 | 0 | |
01/04/2011 |
10.39
|
7,790 | 10.52 | 10.52 | 10.30 | 0 | 0 | 0 | |
31/03/2011 |
10.52
|
57,530 | 10.44 | 10.61 | 10.39 | 0 | 0 | 0 | |
30/03/2011 |
10.44
|
70,600 | 10.48 | 10.48 | 10.13 | 0 | 0 | 0 | |
29/03/2011 |
10.48
|
100 | 10.48 | 10.48 | 10.48 | 0 | 0 | 0 | |
28/03/2011 |
10.48
|
43,610 | 10.48 | 10.52 | 10.30 | 0 | 0 | 0 | |
25/03/2011 |
10.48
|
36,240 | 10.52 | 10.61 | 10.44 | 0 | 0 | 0 | |
24/03/2011 |
10.52
|
72,530 | 10.39 | 10.52 | 10.30 | 0 | 0 | 0 | |
23/03/2011 |
10.39
|
570 | 10.30 | 10.44 | 10.39 | 0 | 0 | 0 | |
22/03/2011 |
10.30
|
18,930 | 10.57 | 10.70 | 10.30 | 0 | 0 | 0 | |
21/03/2011 |
10.57
|
36,020 | 10.48 | 10.61 | 10.48 | 0 | 0 | 0 | |
18/03/2011 |
10.48
|
13,480 | 10.22 | 10.48 | 10.35 | 0 | 0 | 0 | |
17/03/2011 |
10.22
|
16,320 | 10.35 | 10.57 | 10.17 | 0 | 0 | 0 | |
16/03/2011 |
10.35
|
56,310 | 10.09 | 10.35 | 10.09 | 0 | 0 | 0 | |
15/03/2011 |
10.09
|
18,920 | 9.91 | 10.09 | 9.91 | 0 | 0 | 0 | |
14/03/2011 |
9.91
|
12,610 | 10.39 | 10.39 | 9.91 | 0 | 0 | 0 | |
11/03/2011 |
10.39
|
28,690 | 10.17 | 10.61 | 9.87 | 0 | 0 | 0 | |
10/03/2011 |
10.17
|
36,670 | 9.69 | 10.17 | 9.95 | 0 | 0 | 0 | |
09/03/2011 |
9.69
|
19,360 | 10.13 | 10.13 | 9.65 | 0 | 0 | 0 | |
08/03/2011 |
10.13
|
19,600 | 10.04 | 10.13 | 10.00 | 0 | 0 | 0 | |
07/03/2011 |
10.04
|
18,220 | 10.09 | 10.09 | 9.82 | 0 | 0 | 0 | |
04/03/2011 |
10.09
|
25,970 | 9.91 | 10.09 | 9.91 | 0 | 0 | 0 | |
03/03/2011 |
9.91
|
43,340 | 10.09 | 10.39 | 9.91 | 0 | 0 | 0 | |
02/03/2011 |
10.09
|
34,760 | 10.61 | 10.61 | 10.09 | 0 | 0 | 0 | |
01/03/2011 |
10.61
|
11,610 | 10.61 | 10.61 | 10.35 | 0 | 0 | 0 | |
28/02/2011 |
10.61
|
27,300 | 11.01 | 11.18 | 10.52 | 0 | 0 | 0 | |
25/02/2011 |
11.01
|
10,110 | 10.70 | 11.01 | 10.61 | 0 | 0 | 0 | |
24/02/2011 |
10.70
|
88,180 | 11.01 | 11.01 | 10.48 | 0 | 0 | 0 | |
23/02/2011 |
11.01
|
32,940 | 11.14 | 11.58 | 10.79 | 0 | 0 | 0 | |
22/02/2011 |
11.14
|
62,140 | 11.71 | 11.71 | 11.14 | 0 | 0 | 0 | |
21/02/2011 |
11.71
|
67,700 | 12.32 | 12.32 | 11.71 | 0 | 0 | 0 | |
18/02/2011 |
12.32
|
174,810 | 12.94 | 12.94 | 12.32 | 0 | 0 | 0 | |
17/02/2011 |
12.94
|
28,030 | 13.11 | 13.11 | 12.89 | 0 | 0 | 0 | |
16/02/2011 |
13.11
|
85,770 | 13.16 | 13.16 | 13.02 | 0 | 0 | 0 | |
15/02/2011 |
13.16
|
22,210 | 13.16 | 13.16 | 12.98 | 0 | 0 | 0 | |
14/02/2011 |
13.16
|
39,670 | 13.42 | 13.42 | 13.16 | 0 | 0 | 0 | |
11/02/2011 |
13.42
|
21,270 | 13.51 | 13.51 | 13.33 | 0 | 0 | 0 | |
10/02/2011 |
13.51
|
60,310 | 13.51 | 13.73 | 13.33 | 0 | 0 | 0 | |
09/02/2011 |
13.51
|
44,340 | 13.51 | 13.68 | 13.33 | 0 | 0 | 0 | |
08/02/2011 |
13.51
|
26,520 | 13.42 | 13.51 | 13.16 | 0 | 0 | 0 |