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) |
|
05/04/2010 |
18.02
|
182,700 | 16.73 | 18.02 | 17.16 | 0 | 0 | 0 | |
02/04/2010 |
16.73
|
164,000 | 17.23 | 17.52 | 16.51 | 0 | 0 | 0 | |
01/04/2010 |
17.23
|
158,600 | 17.73 | 18.02 | 16.87 | 0 | 0 | 0 | |
31/03/2010 |
17.73
|
230,400 | 17.52 | 18.73 | 17.16 | 0 | 0 | 0 | |
30/03/2010 |
17.52
|
386,800 | 16.66 | 17.52 | 16.80 | 0 | 0 | 0 | |
29/03/2010 |
16.66
|
298,000 | 15.66 | 16.66 | 15.44 | 0 | 0 | 0 | |
26/03/2010 |
15.66
|
202,400 | 16.16 | 16.80 | 15.30 | 0 | 0 | 0 | |
25/03/2010 |
16.16
|
394,200 | 16.16 | 17.23 | 15.08 | 0 | 0 | 0 | |
24/03/2010 |
16.16
|
140,800 | 15.16 | 16.16 | 16.16 | 0 | 0 | 0 | |
23/03/2010 |
15.16
|
241,700 | 14.23 | 15.16 | 14.58 | 0 | 0 | 0 | |
22/03/2010 |
14.23
|
326,700 | 13.30 | 14.23 | 13.94 | 0 | 0 | 0 | |
19/03/2010 |
13.30
|
131,500 | 12.94 | 13.30 | 13.23 | 0 | 1,000 | -0.0 | |
18/03/2010 |
12.94
|
87,700 | 12.51 | 12.94 | 11.94 | 0 | 0 | 0 | |
17/03/2010 |
12.51
|
109,700 | 12.87 | 12.94 | 12.15 | 0 | 0 | 0 | |
16/03/2010 |
12.87
|
291,800 | 14.01 | 14.01 | 12.87 | 0 | 0 | 0 | |
15/03/2010 |
14.01
|
225,800 | 13.15 | 14.01 | 13.44 | 0 | 0 | 0 | |
12/03/2010 |
13.15
|
332,200 | 12.30 | 13.15 | 13.08 | 0 | 0 | 0 | |
11/03/2010 |
12.30
|
214,700 | 11.44 | 12.30 | 11.87 | 0 | 0 | 0 | |
10/03/2010 |
11.44
|
118,600 | 12.08 | 12.51 | 11.44 | 0 | 0 | 0 | |
09/03/2010 |
12.08
|
35,100 | 11.87 | 12.58 | 11.87 | 0 | 0 | 0 | |
08/03/2010 |
11.87
|
168,500 | 11.44 | 11.87 | 11.44 | 0 | 0 | 0 | |
05/03/2010 |
11.44
|
133,800 | 10.72 | 11.44 | 10.65 | 0 | 0 | 0 | |
04/03/2010 |
10.72
|
49,800 | 10.15 | 10.87 | 10.51 | 0 | 0 | 0 | |
03/03/2010 |
10.15
|
16,900 | 10.37 | 10.94 | 10.15 | 0 | 200 | -0.0 | |
02/03/2010 |
10.37
|
9,500 | 10.44 | 10.87 | 10.37 | 0 | 0 | 0 | |
01/03/2010 |
10.44
|
10,800 | 10.65 | 10.94 | 10.22 | 0 | 0 | 0 | |
26/02/2010 |
10.65
|
4,600 | 10.22 | 10.80 | 10.37 | 0 | 0 | 0 | |
25/02/2010 |
10.22
|
21,300 | 10.94 | 11.01 | 10.22 | 0 | 0 | 0 | |
24/02/2010 |
10.94
|
15,600 | 10.80 | 11.01 | 10.29 | 0 | 0 | 0 | |
23/02/2010 |
10.80
|
6,600 | 11.37 | 11.37 | 10.80 | 0 | 0 | 0 | |
22/02/2010 |
11.37
|
6,100 | 11.22 | 11.72 | 11.37 | 0 | 0 | 0 | |
12/02/2010 |
11.22
|
14,100 | 10.87 | 11.72 | 10.72 | 0 | 0 | 0 | |
11/02/2010 |
10.87
|
13,500 | 10.65 | 11.08 | 10.87 | 0 | 0 | 0 | |
10/02/2010 |
10.65
|
10,500 | 10.72 | 11.15 | 10.65 | 0 | 0 | 0 | |
09/02/2010 |
10.72
|
4,000 | 10.15 | 11.01 | 10.72 | 0 | 0 | 0 | |
08/02/2010 |
10.15
|
30,400 | 10.72 | 11.37 | 10.15 | 0 | 0 | 0 | |
05/02/2010 |
10.72
|
7,300 | 10.80 | 11.15 | 10.72 | 0 | 0 | 0 | |
04/02/2010 |
10.80
|
33,500 | 11.37 | 11.44 | 10.72 | 0 | 0 | 0 | |
03/02/2010 |
11.37
|
21,600 | 10.65 | 11.44 | 10.80 | 0 | 0 | 0 | |
02/02/2010 |
10.65
|
59,400 | 11.08 | 11.94 | 10.65 | 0 | 0 | 0 | |
01/02/2010 |
11.08
|
47,500 | 11.08 | 11.72 | 10.87 | 0 | 0 | 0 | |
29/01/2010: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
29/01/2010 |
11.08
|
47,800 | 10.29 | 11.15 | 10.51 | 0 | 0 | 0 | |
28/01/2010 |
10.29
|
42,500 | 10.42 | 11.22 | 10.29 | 0 | 0 | 0 | |
27/01/2010 |
10.42
|
11,500 | 11.16 | 11.66 | 10.29 | 0 | 0 | 0 | |
26/01/2010 |
11.16
|
34,600 | 10.85 | 11.78 | 10.48 | 0 | 0 | 0 | |
25/01/2010 |
10.85
|
9,800 | 11.47 | 11.66 | 10.85 | 0 | 0 | 0 | |
22/01/2010 |
11.47
|
3,700 | 12.28 | 12.28 | 11.47 | 0 | 0 | 0 | |
21/01/2010 |
12.28
|
3,000 | 11.60 | 12.28 | 12.28 | 0 | 0 | 0 | |
20/01/2010 |
11.60
|
26,000 | 11.97 | 12.53 | 11.47 | 0 | 100 | -0.0 | |
19/01/2010 |
11.97
|
19,300 | 11.72 | 12.40 | 11.78 | 0 | 0 | 0 | |
18/01/2010 |
11.72
|
13,000 | 12.53 | 12.65 | 11.72 | 0 | 0 | 0 | |
15/01/2010 |
12.53
|
48,300 | 12.47 | 12.96 | 12.03 | 0 | 0 | 0 | |
14/01/2010 |
12.47
|
98,600 | 12.47 | 12.96 | 12.40 | 0 | 0 | 0 | |
13/01/2010 |
12.47
|
45,700 | 12.28 | 12.59 | 12.28 | 0 | 0 | 0 | |
12/01/2010 |
12.28
|
54,700 | 12.40 | 12.65 | 11.78 | 0 | 0 | 0 | |
11/01/2010 |
12.40
|
48,300 | 12.22 | 12.90 | 12.28 | 0 | 0 | 0 | |
08/01/2010 |
12.22
|
56,900 | 11.60 | 12.34 | 12.03 | 0 | 0 | 0 | |
07/01/2010 |
11.60
|
4,500 | 12.03 | 12.16 | 11.47 | 0 | 0 | 0 | |
06/01/2010 |
12.03
|
15,700 | 11.78 | 12.34 | 11.29 | 0 | 0 | 0 | |
05/01/2010 |
11.78
|
44,800 | 12.59 | 13.27 | 11.78 | 0 | 100 | -0.0 | |
04/01/2010 |
12.59
|
50,800 | 11.16 | 12.59 | 12.09 | 0 | 0 | 0 | |
31/12/2009 |
11.16
|
22,300 | 11.78 | 12.16 | 11.16 | 0 | 0 | 0 | |
30/12/2009 |
11.78
|
60,800 | 12.03 | 12.03 | 11.41 | 0 | 0 | 0 | |
29/12/2009 |
12.03
|
31,800 | 12.16 | 12.84 | 12.03 | 0 | 0 | 0 | |
28/12/2009 |
12.16
|
10,200 | 12.65 | 13.15 | 11.85 | 0 | 100 | 0 | |
25/12/2009 |
12.65
|
20,900 | 12.40 | 12.96 | 12.65 | 0 | 100 | 0 | |
24/12/2009 |
12.40
|
21,700 | 12.09 | 13.21 | 12.40 | 0 | 0 | 0 | |
23/12/2009 |
12.09
|
5,800 | 12.53 | 12.90 | 12.09 | 0 | 0 | 0 | |
22/12/2009 |
12.53
|
8,300 | 12.47 | 13.09 | 12.53 | 0 | 0 | 0 | |
21/12/2009 |
12.47
|
16,000 | 11.91 | 12.65 | 11.85 | 0 | 100 | 0 | |
18/12/2009 |
11.91
|
18,700 | 11.41 | 12.16 | 10.67 | 0 | 0 | 0 | |
17/12/2009 |
11.41
|
200 | 12.22 | 12.22 | 11.41 | 0 | 0 | 0 | |
16/12/2009 |
12.22
|
300 | 11.78 | 12.22 | 12.22 | 0 | 0 | 0 | |
15/12/2009 |
11.78
|
11,700 | 12.47 | 13.21 | 11.72 | 0 | 100 | 0 | |
14/12/2009 |
12.47
|
13,000 | 11.91 | 12.65 | 12.09 | 0 | 0 | 0 | |
11/12/2009 |
11.91
|
7,500 | 12.59 | 12.59 | 11.91 | 0 | 0 | 0 | |
10/12/2009 |
12.59
|
18,100 | 12.09 | 12.96 | 12.59 | 0 | 0 | 0 | |
09/12/2009 |
12.09
|
23,200 | 12.40 | 12.65 | 11.91 | 0 | 0 | 0 | |
08/12/2009 |
12.40
|
11,900 | 13.02 | 13.02 | 12.40 | 0 | 0 | 0 | |
07/12/2009 |
13.02
|
5,400 | 12.71 | 13.40 | 13.02 | 0 | 100 | 0 | |
04/12/2009 |
12.71
|
18,000 | 13.21 | 13.46 | 12.71 | 0 | 100 | 0 | |
03/12/2009 |
13.21
|
29,300 | 12.90 | 13.52 | 12.40 | 0 | 0 | 0 | |
02/12/2009 |
12.90
|
117,800 | 12.16 | 13.27 | 12.71 | 0 | 100 | 0 | |
01/12/2009 |
12.16
|
9,900 | 12.40 | 12.84 | 12.16 | 0 | 0 | 0 | |
30/11/2009 |
12.40
|
11,700 | 12.28 | 12.59 | 11.16 | 0 | 0 | 0 | |
27/11/2009 |
12.28
|
49,300 | 11.78 | 12.59 | 10.98 | 0 | 0 | 0 | |
26/11/2009 |
11.78
|
14,700 | 12.40 | 12.40 | 11.78 | 0 | 0 | 0 | |
25/11/2009 |
12.40
|
25,000 | 13.15 | 13.33 | 12.40 | 0 | 0 | 0 | |
24/11/2009 |
13.15
|
28,400 | 13.52 | 13.58 | 13.02 | 0 | 0 | 0 | |
23/11/2009 |
13.52
|
4,300 | 14.51 | 14.51 | 13.52 | 0 | 0 | 0 | |
20/11/2009 |
14.51
|
15,200 | 14.57 | 14.57 | 14.33 | 0 | 0 | 0 | |
19/11/2009 |
14.57
|
9,300 | 14.70 | 14.95 | 14.51 | 0 | 0 | 0 | |
18/11/2009 |
14.70
|
52,900 | 14.26 | 14.70 | 13.77 | 0 | 0 | 0 | |
17/11/2009 |
14.26
|
8,300 | 13.71 | 14.76 | 14.26 | 0 | 0 | 0 | |
16/11/2009 |
13.71
|
2,800 | 13.83 | 14.82 | 13.71 | 0 | 0 | 0 | |
13/11/2009 |
13.83
|
4,500 | 14.70 | 14.70 | 13.83 | 0 | 0 | 0 | |
12/11/2009 |
14.70
|
17,800 | 14.39 | 14.88 | 14.57 | 0 | 0 | 0 | |
11/11/2009 |
14.39
|
21,200 | 13.71 | 14.57 | 14.26 | 0 | 0 | 0 | |
10/11/2009 |
13.71
|
35,800 | 14.70 | 14.70 | 13.71 | 0 | 0 | 0 | |
09/11/2009 |
14.70
|
7,800 | 14.88 | 14.88 | 14.70 | 0 | 0 | 0 |