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% | 626,900 | 0 | 0 |
1.90
2
1.90
|
2 tháng
(2024-07-22) |
-0.30 | -13.64% | 2,005,800 | 0 | 0 |
1.90
2.20
1.90
|
3 tháng
(2024-06-20) |
-0.50 | -20.83% | 4,634,600 | -100 | -0.0 |
1.90
2.50
1.90
|
6 tháng
(2024-03-22) |
-1.50 | -44.12% | 23,996,862 | -2,100 | -0.0 |
1.90
3.40
1.90
|
12 tháng
(2023-09-25) |
-1.30 | -40.63% | 49,864,641 | -2,500 | -0.0 |
1.90
3.70
1.90
|
24 tháng
(2022-09-29) |
-3.30 | -63.46% | 122,657,060 | -2,500 | -0.0 |
1.90
5.20
1.90
|
36 tháng
(2021-10-04) |
-6.80 | -78.16% | 195,342,812 | -103,220 | -1.2 |
1.90
14.60
1.90
|
60 tháng
(2019-10-15) |
-4.29 | -69.29% | 249,303,220 | -11,180 | 0.1 |
1.90
14.60
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/02/2011 |
19.77
|
93,000 | 18.75 | 19.90 | 19.46 | 0 | 0 | 0 | |
08/02/2011 |
18.75
|
85,300 | 17.67 | 18.75 | 17.86 | 0 | 0 | 0 | |
28/01/2011 |
17.67
|
66,300 | 16.59 | 17.67 | 16.59 | 0 | 0 | 0 | |
27/01/2011 |
16.59
|
38,400 | 15.88 | 16.59 | 15.95 | 0 | 0 | 0 | |
26/01/2011 |
15.88
|
63,500 | 14.93 | 15.88 | 13.84 | 0 | 0 | 0 | |
25/01/2011 |
14.93
|
87,100 | 14.16 | 15.05 | 13.71 | 0 | 0 | 0 | |
24/01/2011 |
14.16
|
85,900 | 13.27 | 14.16 | 14.03 | 0 | 0 | 0 | |
21/01/2011 |
13.27
|
60,700 | 12.69 | 13.27 | 13.27 | 0 | 0 | 0 | |
20/01/2011 |
12.69
|
58,600 | 11.86 | 12.69 | 12.12 | 0 | 0 | 0 | |
19/01/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) Quyền mua cổ phiếu: 10/17 Giá: 11 (Volume + 170%, Ratio=1.70) | |||||||||
19/01/2011 |
11.86
|
1,700 | 10.33 | 11.86 | 11.86 | 0 | 0 | 0 | |
18/01/2011 |
10.34
|
32,400 | 10.48 | 11.72 | 10.34 | 0 | 0 | 0 | |
17/01/2011 |
10.48
|
51,900 | 10.51 | 11.19 | 9.84 | 0 | 0 | 0 | |
14/01/2011 |
10.51
|
253,100 | 10.30 | 10.58 | 9.27 | 0 | 0 | 0 | |
13/01/2011 |
10.30
|
4,500 | 10.26 | 10.66 | 9.59 | 0 | 0 | 0 | |
12/01/2011 |
10.26
|
200 | 11.01 | 11.01 | 10.26 | 0 | 0 | 0 | |
11/01/2011 |
11.01
|
100 | 11.83 | 11.83 | 11.01 | 0 | 0 | 0 | |
10/01/2011 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
07/01/2011 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
06/01/2011 |
11.83
|
100 | 11.12 | 11.83 | 11.83 | 0 | 0 | 0 | |
05/01/2011 |
11.12
|
100 | 11.30 | 11.30 | 11.12 | 0 | 0 | 0 | |
04/01/2011 |
11.30
|
100 | 11.01 | 11.30 | 11.30 | 0 | 0 | 0 | |
31/12/2010 |
11.01
|
200 | 10.73 | 11.01 | 11.01 | 0 | 0 | 0 | |
30/12/2010 |
10.73
|
500 | 11.51 | 11.51 | 10.73 | 0 | 0 | 0 | |
29/12/2010 |
11.51
|
100 | 11.69 | 11.69 | 11.51 | 0 | 0 | 0 | |
28/12/2010 |
11.69
|
300 | 11.01 | 11.69 | 11.69 | 0 | 0 | 0 | |
27/12/2010 |
11.01
|
500 | 10.66 | 11.01 | 11.01 | 0 | 0 | 0 | |
24/12/2010 |
10.66
|
700 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
23/12/2010 |
10.66
|
1,000 | 10.73 | 10.73 | 10.66 | 0 | 0 | 0 | |
22/12/2010 |
10.73
|
1,300 | 10.41 | 10.73 | 10.69 | 0 | 0 | 0 | |
21/12/2010 |
10.41
|
300 | 10.87 | 10.87 | 10.41 | 0 | 0 | 0 | |
20/12/2010 |
10.87
|
2,000 | 10.55 | 10.87 | 10.80 | 0 | 0 | 0 | |
17/12/2010 |
10.55
|
10,000 | 11.08 | 11.79 | 10.55 | 0 | 0 | 0 | |
16/12/2010 |
11.08
|
6,600 | 11.58 | 11.58 | 11.08 | 0 | 0 | 0 | |
15/12/2010 |
11.58
|
12,000 | 10.69 | 11.58 | 10.30 | 0 | 0 | 0 | |
14/12/2010 |
10.69
|
12,500 | 10.66 | 11.01 | 10.69 | 0 | 0 | 0 | |
13/12/2010 |
10.66
|
21,900 | 10.19 | 10.69 | 10.62 | 0 | 0 | 0 | |
10/12/2010 |
10.19
|
8,700 | 10.26 | 10.26 | 9.63 | 0 | 0 | 0 | |
09/12/2010 |
10.26
|
3,000 | 9.45 | 10.26 | 9.27 | 0 | 0 | 0 | |
08/12/2010 |
9.45
|
11,200 | 10.44 | 10.44 | 9.45 | 0 | 0 | 0 | |
07/12/2010 |
10.44
|
9,900 | 10.23 | 10.66 | 9.73 | 0 | 0 | 0 | |
06/12/2010 |
10.23
|
5,100 | 9.59 | 10.23 | 10.23 | 0 | 0 | 0 | |
03/12/2010 |
9.59
|
500 | 9.45 | 9.59 | 9.59 | 0 | 0 | 0 | |
02/12/2010 |
9.45
|
17,200 | 8.67 | 9.45 | 8.60 | 0 | 0 | 0 | |
01/12/2010 |
8.67
|
1,500 | 9.09 | 9.55 | 8.63 | 0 | 0 | 0 | |
30/11/2010 |
9.09
|
18,000 | 8.49 | 9.09 | 7.96 | 0 | 0 | 0 | |
29/11/2010 |
8.49
|
2,000 | 10.09 | 10.09 | 8.45 | 0 | 0 | 0 | |
26/11/2010 |
10.09
|
8,800 | 9.45 | 10.09 | 8.81 | 0 | 0 | 0 | |
25/11/2010 |
9.45
|
12,900 | 10.16 | 10.16 | 9.45 | 0 | 0 | 0 | |
24/11/2010 |
10.16
|
200 | 10.23 | 10.23 | 10.16 | 0 | 0 | 0 | |
23/11/2010 |
10.23
|
4,900 | 10.16 | 11.30 | 10.23 | 0 | 0 | 0 | |
22/11/2010 |
10.16
|
3,800 | 10.05 | 11.33 | 10.16 | 0 | 0 | 0 | |
19/11/2010 |
10.05
|
6,700 | 10.80 | 11.47 | 10.05 | 0 | 0 | 0 | |
18/11/2010 |
10.80
|
8,000 | 10.19 | 10.80 | 10.66 | 0 | 0 | 0 | |
17/11/2010 |
10.19
|
6,500 | 10.62 | 10.62 | 9.87 | 0 | 0 | 0 | |
16/11/2010 |
10.62
|
2,200 | 10.05 | 10.62 | 10.09 | 0 | 0 | 0 | |
15/11/2010 |
10.05
|
2,900 | 10.44 | 10.94 | 10.05 | 0 | 0 | 0 | |
12/11/2010 |
10.44
|
2,300 | 10.66 | 11.12 | 10.44 | 0 | 0 | 0 | |
11/11/2010 |
10.66
|
5,800 | 10.66 | 11.58 | 10.66 | 0 | 0 | 0 | |
10/11/2010 |
10.66
|
11,200 | 10.73 | 11.69 | 10.66 | 0 | 0 | 0 | |
09/11/2010 |
10.73
|
10,900 | 10.83 | 11.44 | 10.73 | 0 | 0 | 0 | |
08/11/2010 |
10.83
|
10,700 | 11.22 | 11.72 | 10.83 | 0 | 0 | 0 | |
05/11/2010 |
11.22
|
30,600 | 10.83 | 11.33 | 10.69 | 0 | 0 | 0 | |
04/11/2010 |
10.83
|
40,500 | 11.54 | 12.33 | 10.76 | 0 | 0 | 0 | |
03/11/2010 |
11.54
|
1,000 | 10.98 | 11.54 | 11.54 | 0 | 0 | 0 | |
02/11/2010 |
10.98
|
1,800 | 11.19 | 11.72 | 10.98 | 0 | 0 | 0 | |
01/11/2010 |
11.19
|
7,800 | 11.54 | 11.54 | 11.01 | 0 | 0 | 0 | |
29/10/2010 |
11.54
|
5,500 | 11.37 | 12.08 | 11.54 | 0 | 0 | 0 | |
28/10/2010 |
11.37
|
6,300 | 11.01 | 12.08 | 11.37 | 0 | 0 | 0 | |
27/10/2010 |
11.01
|
9,600 | 11.79 | 11.90 | 11.01 | 0 | 0 | 0 | |
26/10/2010 |
11.79
|
12,300 | 11.22 | 11.86 | 11.37 | 0 | 0 | 0 | |
25/10/2010 |
11.22
|
10,800 | 10.98 | 11.30 | 10.66 | 0 | 0 | 0 | |
22/10/2010 |
10.98
|
9,500 | 11.76 | 11.76 | 10.98 | 0 | 0 | 0 | |
21/10/2010 |
11.76
|
8,300 | 11.93 | 11.93 | 11.69 | 0 | 0 | 0 | |
20/10/2010 |
11.93
|
2,700 | 11.54 | 11.93 | 11.47 | 0 | 0 | 0 | |
19/10/2010 |
11.54
|
5,100 | 11.76 | 12.04 | 11.54 | 0 | 0 | 0 | |
18/10/2010 |
11.76
|
9,200 | 12.22 | 12.40 | 11.76 | 0 | 0 | 0 | |
15/10/2010 |
12.22
|
11,900 | 12.08 | 12.50 | 11.79 | 0 | 0 | 0 | |
14/10/2010 |
12.08
|
11,700 | 12.18 | 12.43 | 11.72 | 0 | 0 | 0 | |
13/10/2010 |
12.18
|
23,400 | 12.57 | 12.57 | 11.51 | 0 | 0 | 0 | |
12/10/2010 |
12.57
|
14,300 | 12.68 | 13.11 | 11.76 | 0 | 0 | 0 | |
11/10/2010 |
12.68
|
14,700 | 12.93 | 12.93 | 12.04 | 0 | 0 | 0 | |
08/10/2010 |
12.93
|
11,400 | 12.89 | 13.25 | 12.40 | 0 | 0 | 0 | |
07/10/2010 |
12.89
|
16,400 | 13.14 | 13.32 | 12.89 | 0 | 0 | 0 | |
06/10/2010 |
13.14
|
22,300 | 12.61 | 13.28 | 12.50 | 0 | 0 | 0 | |
05/10/2010 |
12.61
|
14,800 | 11.40 | 12.61 | 12.25 | 0 | 0 | 0 | |
04/10/2010 |
11.40
|
22,400 | 12.08 | 12.43 | 11.40 | 0 | 0 | 0 | |
01/10/2010 |
12.08
|
33,500 | 12.82 | 12.82 | 12.01 | 0 | 0 | 0 | |
30/09/2010 |
12.82
|
13,300 | 13.85 | 14.21 | 12.82 | 0 | 0 | 0 | |
29/09/2010 |
13.85
|
10,800 | 15.27 | 15.27 | 13.78 | 0 | 0 | 0 | |
28/09/2010 |
15.27
|
25,600 | 13.85 | 15.42 | 13.85 | 0 | 0 | 0 | |
27/09/2010 |
13.85
|
20,200 | 14.53 | 14.88 | 13.85 | 0 | 0 | 0 | |
24/09/2010 |
14.53
|
12,000 | 14.28 | 14.53 | 14.21 | 0 | 0 | 0 | |
23/09/2010 |
14.28
|
22,000 | 15.27 | 15.98 | 14.28 | 0 | 0 | 0 | |
22/09/2010 |
15.27
|
20,600 | 14.78 | 15.81 | 15.20 | 0 | 0 | 0 | |
21/09/2010 |
14.78
|
18,600 | 13.82 | 14.78 | 14.78 | 0 | 0 | 0 | |
20/09/2010 |
13.82
|
4,200 | 13.50 | 13.82 | 13.82 | 0 | 0 | 0 | |
17/09/2010 |
13.50
|
26,100 | 12.18 | 13.50 | 12.79 | 0 | 0 | 0 | |
16/09/2010 |
12.18
|
5,900 | 12.01 | 12.72 | 12.18 | 0 | 0 | 0 | |
15/09/2010 |
12.01
|
5,000 | 12.08 | 12.08 | 12.01 | 0 | 0 | 0 | |
14/09/2010 |
12.08
|
23,100 | 12.22 | 13.07 | 11.40 | 0 | 0 | 0 |