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 | -3.45% | 131,800 | 0 | 0 |
2.80
2.90
2.80
|
2 tháng
(2024-07-22) |
-0.20 | -6.67% | 306,300 | -800 | -0.0 |
2.80
3
2.80
|
3 tháng
(2024-06-21) |
-0.70 | -20% | 1,891,900 | -800 | -0.0 |
2.80
4
2.80
|
6 tháng
(2024-03-29) |
0 | 0% | 2,882,800 | -800 | -0.0 |
2.60
4
2.80
|
12 tháng
(2023-09-29) |
-0.20 | -6.67% | 3,974,300 | -35,216 | -0.1 |
2.60
4
2.80
|
24 tháng
(2022-09-30) |
-0.90 | -24.32% | 8,827,760 | -35,216 | -0.1 |
2.40
4.20
2.80
|
36 tháng
(2021-10-05) |
-1.20 | -30% | 40,823,887 | -39,216 | -0.2 |
2.40
7
2.80
|
60 tháng
(2019-10-16) |
2.30 | 460% | 50,422,839 | -40,416 | -0.2 |
0.30
7
2.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
21/12/2010 |
9.76
|
170,670 | 9.76 | 9.93 | 9.41 | 25,030 | 5,700 | 0.2 | |
20/12/2010 |
9.76
|
153,480 | 9.93 | 10.19 | 9.76 | 0 | 0 | 0 | |
17/12/2010 |
9.93
|
139,810 | 9.76 | 10.10 | 9.67 | 0 | 0 | 0 | |
16/12/2010 |
9.76
|
315,490 | 10.19 | 10.19 | 9.76 | 0 | 0 | 0 | |
15/12/2010 |
10.19
|
202,770 | 10.36 | 10.80 | 10.19 | 0 | 0 | 0 | |
14/12/2010 |
10.36
|
456,810 | 10.88 | 10.88 | 10.36 | 0 | 39,190 | -0.5 | |
13/12/2010 |
10.88
|
410,440 | 10.36 | 10.88 | 10.71 | 0 | 0 | 0 | |
10/12/2010 |
10.36
|
338,110 | 10.02 | 10.45 | 10.02 | 200 | 0 | 0.0 | |
09/12/2010 |
10.02
|
254,340 | 9.59 | 10.02 | 9.41 | 0 | 0 | 0 | |
08/12/2010 |
9.59
|
288,190 | 10.02 | 10.10 | 9.59 | 10,000 | 0 | 0.1 | |
07/12/2010 |
10.02
|
402,190 | 10.45 | 10.45 | 10.02 | 0 | 10,000 | -0.1 | |
06/12/2010 |
10.45
|
817,320 | 10.19 | 10.62 | 10.10 | 0 | 20,000 | -0.2 | |
03/12/2010 |
10.19
|
360,070 | 9.76 | 10.19 | 10.10 | 0 | 50,000 | -0.6 | |
02/12/2010 |
9.76
|
349,340 | 9.33 | 9.76 | 9.15 | 0 | 0 | 0 | |
01/12/2010 |
9.33
|
198,580 | 9.41 | 9.59 | 9.15 | 0 | 0 | 0 | |
30/11/2010 |
9.41
|
763,080 | 8.98 | 9.41 | 9.24 | 0 | 30,000 | -0.3 | |
29/11/2010 |
8.98
|
115,440 | 8.98 | 8.98 | 8.81 | 4,400 | 0 | 0.0 | |
26/11/2010 |
8.98
|
111,180 | 8.98 | 9.15 | 8.81 | 0 | 27,430 | -0.3 | |
25/11/2010 |
8.98
|
140,320 | 8.72 | 9.07 | 8.81 | 0 | 40,000 | -0.4 | |
24/11/2010 |
8.72
|
166,240 | 8.72 | 8.81 | 8.55 | 0 | 90,000 | -0.9 | |
23/11/2010 |
8.72
|
180,710 | 8.64 | 8.81 | 8.64 | 0 | 0 | 0 | |
22/11/2010 |
8.64
|
119,620 | 8.98 | 8.98 | 8.55 | 0 | 0 | 0 | |
19/11/2010 |
8.98
|
162,030 | 9.15 | 9.41 | 8.90 | 0 | 0 | 0 | |
18/11/2010 |
9.15
|
275,780 | 8.72 | 9.15 | 8.81 | 0 | 0 | 0 | |
17/11/2010 |
8.72
|
192,790 | 8.46 | 8.72 | 8.55 | 5,000 | 0 | 0.0 | |
16/11/2010 |
8.46
|
198,540 | 8.55 | 8.64 | 8.38 | 0 | 0 | 0 | |
15/11/2010 |
8.55
|
329,360 | 8.46 | 8.81 | 8.46 | 0 | 0 | 0 | |
12/11/2010 |
8.46
|
272,660 | 8.81 | 8.81 | 8.38 | 0 | 0 | 0 | |
11/11/2010 |
8.81
|
166,140 | 9.24 | 9.24 | 8.81 | 130 | 0 | 0.0 | |
10/11/2010 |
9.24
|
177,630 | 9.24 | 9.24 | 8.90 | 0 | 0 | 0 | |
09/11/2010 |
9.24
|
184,430 | 9.50 | 9.50 | 9.07 | 0 | 0 | 0 | |
08/11/2010 |
9.50
|
99,200 | 9.76 | 9.76 | 9.50 | 1,000 | 0 | 0.0 | |
05/11/2010 |
9.76
|
103,600 | 9.59 | 9.85 | 9.67 | 0 | 0 | 0 | |
04/11/2010 |
9.59
|
81,570 | 9.59 | 9.76 | 9.59 | 0 | 30,000 | -0.3 | |
03/11/2010 |
9.59
|
97,770 | 9.76 | 9.76 | 9.50 | 0 | 0 | 0 | |
02/11/2010 |
9.76
|
134,730 | 9.67 | 9.76 | 9.67 | 0 | 0 | 0 | |
01/11/2010 |
9.67
|
49,180 | 9.59 | 9.67 | 9.59 | 0 | 0 | 0 | |
29/10/2010 |
9.59
|
90,930 | 9.59 | 9.76 | 9.59 | 0 | 20,000 | -0.2 | |
28/10/2010 |
9.59
|
88,440 | 9.76 | 9.76 | 9.59 | 0 | 0 | 0 | |
27/10/2010 |
9.76
|
63,270 | 9.93 | 10.02 | 9.76 | 0 | 0 | 0 | |
26/10/2010 |
9.93
|
143,630 | 9.59 | 10.02 | 9.59 | 0 | 0 | 0 | |
25/10/2010 |
9.59
|
95,490 | 9.85 | 9.93 | 9.59 | 0 | 0 | 0 | |
22/10/2010 |
9.85
|
59,630 | 9.85 | 9.85 | 9.67 | 0 | 0 | 0 | |
21/10/2010 |
9.85
|
101,190 | 9.67 | 10.02 | 9.67 | 0 | 0 | 0 | |
20/10/2010 |
9.67
|
175,870 | 10.10 | 10.10 | 9.67 | 0 | 0 | 0 | |
19/10/2010 |
10.10
|
111,000 | 10.28 | 10.54 | 10.10 | 500 | 0 | 0.0 | |
18/10/2010 |
10.28
|
82,290 | 10.36 | 10.36 | 10.28 | 0 | 0 | 0 | |
15/10/2010 |
10.36
|
128,790 | 10.36 | 10.45 | 10.28 | 0 | 0 | 0 | |
14/10/2010 |
10.36
|
161,170 | 10.45 | 10.62 | 10.36 | 0 | 0 | 0 | |
13/10/2010 |
10.45
|
48,430 | 10.45 | 10.45 | 10.36 | 0 | 0 | 0 | |
12/10/2010 |
10.45
|
87,910 | 10.54 | 10.71 | 10.36 | 0 | 0 | 0 | |
11/10/2010 |
10.54
|
62,270 | 10.54 | 10.62 | 10.54 | 10 | 0 | 0.0 | |
08/10/2010 |
10.54
|
111,140 | 10.88 | 10.97 | 10.54 | 500 | 0 | 0.0 | |
07/10/2010 |
10.88
|
83,700 | 11.23 | 11.31 | 10.88 | 0 | 0 | 0 | |
06/10/2010 |
11.23
|
102,570 | 10.88 | 11.23 | 10.88 | 0 | 0 | 0 | |
05/10/2010 |
10.88
|
56,290 | 10.80 | 10.97 | 10.54 | 0 | 0 | 0 | |
04/10/2010 |
10.80
|
172,750 | 11.23 | 11.23 | 10.80 | 0 | 28,000 | -0.4 | |
01/10/2010 |
11.23
|
156,880 | 11.40 | 11.49 | 11.23 | 0 | 40,000 | -0.5 | |
30/09/2010 |
11.40
|
77,210 | 11.49 | 11.49 | 11.31 | 0 | 25,150 | -0.3 | |
29/09/2010 |
11.49
|
155,760 | 11.57 | 11.66 | 11.49 | 0 | 0 | 0 | |
28/09/2010 |
11.57
|
108,450 | 11.57 | 11.75 | 11.57 | 1,000 | 0 | 0.0 | |
27/09/2010 |
11.57
|
221,680 | 11.57 | 11.75 | 11.49 | 0 | 5,460 | -0.1 | |
24/09/2010 |
11.57
|
199,780 | 11.66 | 11.66 | 11.57 | 0 | 74,540 | -1.0 | |
23/09/2010 |
11.66
|
211,750 | 11.66 | 11.83 | 11.49 | 0 | 0 | 0 | |
22/09/2010 |
11.66
|
233,720 | 11.57 | 11.83 | 11.40 | 0 | 0 | 0 | |
21/09/2010 |
11.57
|
283,040 | 11.83 | 11.92 | 11.57 | 0 | 0 | 0 | |
20/09/2010 |
11.83
|
161,410 | 12.09 | 12.35 | 11.83 | 0 | 0 | 0 | |
17/09/2010 |
12.09
|
205,060 | 11.66 | 12.09 | 11.40 | 0 | 0 | 0 | |
16/09/2010 |
11.66
|
156,400 | 11.66 | 11.83 | 11.40 | 0 | 40,000 | -0.5 | |
15/09/2010 |
11.66
|
116,290 | 11.83 | 12.00 | 11.57 | 20,000 | 30,000 | -0.1 | |
14/09/2010 |
11.83
|
86,500 | 11.66 | 12.09 | 11.66 | 0 | 0 | 0 | |
13/09/2010 |
11.66
|
163,020 | 11.92 | 12.09 | 11.49 | 2,000 | 0 | 0.0 | |
10/09/2010 |
11.92
|
223,700 | 12.52 | 12.61 | 11.92 | 10,000 | 0 | 0.1 | |
09/09/2010 |
12.52
|
128,660 | 12.26 | 12.70 | 12.26 | 0 | 0 | 0 | |
08/09/2010 |
12.26
|
176,390 | 12.61 | 12.61 | 12.09 | 23,990 | 0 | 0.3 | |
07/09/2010 |
12.61
|
246,260 | 12.70 | 12.95 | 12.35 | 0 | 59,000 | -0.9 | |
06/09/2010 |
12.70
|
354,090 | 12.09 | 12.70 | 12.18 | 10 | 0 | 0.0 | |
01/09/2010 |
12.09
|
211,790 | 12.09 | 12.26 | 11.83 | 0 | 0 | 0 | |
31/08/2010 |
12.09
|
270,760 | 11.75 | 12.18 | 11.75 | 0 | 0 | 0 | |
30/08/2010 |
11.75
|
43,370 | 11.23 | 11.75 | 11.75 | 0 | 0 | 0 | |
27/08/2010 |
11.23
|
131,370 | 11.40 | 11.49 | 11.14 | 0 | 0 | 0 | |
26/08/2010 |
11.40
|
146,410 | 10.97 | 11.49 | 10.88 | 0 | 0 | 0 | |
25/08/2010 |
10.97
|
401,360 | 11.49 | 11.49 | 10.97 | 5,000 | 0 | 0.1 | |
24/08/2010 |
11.49
|
227,960 | 11.92 | 11.92 | 11.49 | 0 | 50,000 | -0.7 | |
23/08/2010 |
11.92
|
120,270 | 12.26 | 12.26 | 11.83 | 0 | 600 | -0.0 | |
20/08/2010 |
12.26
|
117,850 | 12.00 | 12.26 | 11.92 | 0 | 0 | 0 | |
19/08/2010 |
12.00
|
189,690 | 12.35 | 12.44 | 12.00 | 2,400 | 0 | 0.0 | |
18/08/2010 |
12.35
|
96,790 | 12.70 | 12.78 | 12.35 | 0 | 0 | 0 | |
17/08/2010 |
12.70
|
218,120 | 12.44 | 12.95 | 12.26 | 1,000 | 0 | 0.0 | |
16/08/2010 |
12.44
|
145,340 | 11.92 | 12.44 | 12.18 | 0 | 0 | 0 | |
13/08/2010 |
11.92
|
241,630 | 12.26 | 12.26 | 11.66 | 5,590 | 0 | 0.1 | |
12/08/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/17.5 (Volume + 17.50%, Ratio=0.18) Quyền mua cổ phiếu: 10/3 Giá: 10 (Volume + 30%, Ratio=0.30) | |||||||||
12/08/2010 |
12.26
|
314,050 | 12.89 | 13.04 | 12.26 | 0 | 0 | 0 | |
11/08/2010 |
12.88
|
280,560 | 13.02 | 13.22 | 12.75 | 750 | 0 | 0.0 | |
10/08/2010 |
13.02
|
401,340 | 13.63 | 13.63 | 12.95 | 10,100 | 1,000 | 0.2 | |
09/08/2010 |
13.63
|
307,690 | 13.90 | 14.10 | 13.56 | 0 | 15,000 | -0.3 | |
06/08/2010 |
13.90
|
209,090 | 13.83 | 14.44 | 13.76 | 2,000 | 0 | 0.0 | |
05/08/2010 |
13.83
|
146,810 | 14.10 | 14.17 | 13.83 | 10,820 | 0 | 0.2 | |
04/08/2010 |
14.10
|
206,600 | 14.17 | 14.24 | 13.90 | 200 | 0 | 0.0 | |
03/08/2010 |
14.17
|
94,920 | 14.17 | 14.37 | 14.10 | 0 | 0 | 0 | |
02/08/2010 |
14.17
|
64,490 | 14.37 | 14.51 | 14.17 | 0 | 0 | 0 |