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) |
-0.56 | -22.76% | 13,700,100 | 21,800 | 0.0 |
1.78
2.50
1.90
|
2 tháng
(2024-07-22) |
-0.94 | -33.10% | 24,818,300 | 93,400 | 0.2 |
1.78
2.94
1.90
|
3 tháng
(2024-06-20) |
-1.54 | -44.77% | 35,327,500 | 105,200 | 0.2 |
1.78
3.58
1.90
|
6 tháng
(2024-03-22) |
-2.95 | -60.82% | 108,233,200 | -381,000 | -1.9 |
1.78
5.09
1.90
|
12 tháng
(2023-09-25) |
-3.82 | -66.78% | 268,539,100 | 480,011 | 2.1 |
1.78
5.72
1.90
|
24 tháng
(2022-09-29) |
-5.45 | -74.15% | 1,230,418,000 | 708,373 | 4.0 |
1.78
7.91
1.90
|
36 tháng
(2021-10-04) |
-10.77 | -85.01% | 1,706,079,300 | 5,869 | -11.1 |
1.78
28.50
1.90
|
60 tháng
(2019-10-15) |
-3.20 | -62.74% | 2,371,801,590 | 275,649 | -11.0 |
1.78
28.50
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/01/2011 |
6.93
|
375,400 | 7.25 | 7.25 | 6.93 | 0 | 0 | 0 | |
27/01/2011 |
7.25
|
208,120 | 7.13 | 7.25 | 7.13 | 0 | 0 | 0 | |
26/01/2011 |
7.13
|
22,280 | 6.93 | 7.13 | 6.93 | 0 | 0 | 0 | |
25/01/2011 |
6.93
|
79,230 | 7.06 | 7.13 | 6.93 | 0 | 0 | 0 | |
24/01/2011 |
7.06
|
171,310 | 7.19 | 7.25 | 7.06 | 0 | 0 | 0 | |
21/01/2011 |
7.19
|
150,280 | 7.25 | 7.38 | 7.19 | 0 | 0 | 0 | |
20/01/2011 |
7.25
|
23,330 | 7.38 | 7.45 | 7.25 | 0 | 0 | 0 | |
19/01/2011 |
7.38
|
92,340 | 7.25 | 7.45 | 7.25 | 0 | 0 | 0 | |
18/01/2011 |
7.25
|
84,570 | 7.38 | 7.45 | 7.25 | 0 | 0 | 0 | |
17/01/2011 |
7.38
|
213,100 | 7.51 | 7.57 | 7.38 | 0 | 5,000 | -0.1 | |
14/01/2011 |
7.51
|
80,350 | 7.45 | 7.57 | 7.32 | 0 | 0 | 0 | |
13/01/2011 |
7.45
|
127,430 | 7.25 | 7.51 | 7.25 | 0 | 0 | 0 | |
12/01/2011 |
7.25
|
133,160 | 7.13 | 7.38 | 7.19 | 0 | 0 | 0 | |
11/01/2011 |
7.13
|
169,370 | 7.32 | 7.38 | 7.13 | 0 | 0 | 0 | |
10/01/2011 |
7.32
|
164,860 | 7.45 | 7.45 | 7.25 | 0 | 0 | 0 | |
07/01/2011 |
7.45
|
132,530 | 7.57 | 7.64 | 7.45 | 0 | 0 | 0 | |
06/01/2011 |
7.57
|
64,120 | 7.70 | 7.70 | 7.45 | 60 | 0 | 0.0 | |
05/01/2011 |
7.70
|
536,260 | 7.77 | 8.02 | 7.70 | 0 | 0 | 0 | |
04/01/2011 |
7.77
|
290,230 | 7.45 | 7.77 | 7.70 | 0 | 0 | 0 | |
31/12/2010 |
7.45
|
148,900 | 7.13 | 7.45 | 7.19 | 0 | 0 | 0 | |
30/12/2010 |
7.13
|
95,150 | 7.32 | 7.38 | 7.13 | 0 | 0 | 0 | |
29/12/2010 |
7.32
|
127,970 | 7.51 | 7.70 | 7.32 | 0 | 0 | 0 | |
28/12/2010 |
7.51
|
129,580 | 7.19 | 7.51 | 7.19 | 0 | 0 | 0 | |
27/12/2010 |
7.19
|
64,690 | 7.13 | 7.25 | 7.06 | 0 | 0 | 0 | |
24/12/2010 |
7.13
|
89,100 | 7.32 | 7.38 | 7.13 | 0 | 0 | 0 | |
23/12/2010 |
7.32
|
294,140 | 7.57 | 7.57 | 7.32 | 0 | 0 | 0 | |
22/12/2010 |
7.57
|
55,440 | 7.77 | 7.90 | 7.57 | 0 | 0 | 0 | |
21/12/2010 |
7.77
|
171,440 | 7.83 | 7.83 | 7.45 | 26,500 | 0 | 0.3 | |
20/12/2010 |
7.83
|
307,670 | 7.77 | 8.09 | 7.83 | 0 | 0 | 0 | |
17/12/2010 |
7.77
|
299,590 | 7.45 | 7.77 | 7.45 | 0 | 0 | 0 | |
16/12/2010 |
7.45
|
267,250 | 7.77 | 7.83 | 7.45 | 0 | 0 | 0 | |
15/12/2010 |
7.77
|
285,400 | 8.15 | 8.15 | 7.77 | 0 | 0 | 0 | |
14/12/2010 |
8.15
|
307,740 | 8.54 | 8.54 | 8.15 | 0 | 0 | 0 | |
13/12/2010 |
8.54
|
552,920 | 8.60 | 8.99 | 8.54 | 0 | 0 | 0 | |
10/12/2010 |
8.60
|
423,110 | 8.22 | 8.60 | 8.09 | 0 | 0 | 0 | |
09/12/2010 |
8.22
|
416,880 | 8.60 | 8.67 | 8.22 | 0 | 0 | 0 | |
08/12/2010 |
8.60
|
201,790 | 9.05 | 9.24 | 8.60 | 0 | 0 | 0 | |
07/12/2010 |
9.05
|
737,220 | 8.67 | 9.05 | 8.99 | 20,000 | 0 | 0.3 | |
06/12/2010 |
8.67
|
534,050 | 8.28 | 8.67 | 8.67 | 0 | 0 | 0 | |
03/12/2010 |
8.28
|
656,430 | 7.90 | 8.28 | 8.28 | 0 | 0 | 0 | |
02/12/2010 |
7.90
|
105,590 | 7.57 | 7.90 | 7.51 | 0 | 0 | 0 | |
01/12/2010 |
7.57
|
5,550 | 7.57 | 7.57 | 7.38 | 0 | 0 | 0 | |
30/11/2010 |
7.57
|
52,640 | 7.32 | 7.64 | 7.38 | 0 | 0 | 0 | |
29/11/2010 |
7.32
|
52,400 | 7.13 | 7.32 | 7.06 | 0 | 0 | 0 | |
26/11/2010 |
7.13
|
33,200 | 7.38 | 7.38 | 7.13 | 0 | 0 | 0 | |
25/11/2010 |
7.38
|
10,650 | 7.19 | 7.38 | 7.25 | 0 | 0 | 0 | |
24/11/2010 |
7.19
|
31,040 | 7.19 | 7.32 | 7.19 | 0 | 0 | 0 | |
23/11/2010 |
7.19
|
21,800 | 7.19 | 7.32 | 7.19 | 0 | 0 | 0 | |
22/11/2010 |
7.19
|
2,660 | 7.38 | 7.45 | 7.06 | 0 | 0 | 0 | |
19/11/2010 |
7.38
|
38,000 | 7.32 | 7.51 | 7.32 | 0 | 0 | 0 | |
18/11/2010 |
7.32
|
49,370 | 7.06 | 7.38 | 6.93 | 0 | 0 | 0 | |
17/11/2010 |
7.06
|
31,090 | 7.32 | 7.45 | 7.06 | 0 | 0 | 0 | |
16/11/2010 |
7.32
|
13,820 | 7.32 | 7.51 | 7.06 | 0 | 0 | 0 | |
15/11/2010 |
7.32
|
6,850 | 7.57 | 7.64 | 7.32 | 0 | 0 | 0 | |
12/11/2010 |
7.57
|
23,440 | 7.90 | 7.96 | 7.51 | 0 | 0 | 0 | |
11/11/2010 |
7.90
|
11,240 | 8.02 | 8.15 | 7.90 | 0 | 0 | 0 | |
10/11/2010 |
8.02
|
60,950 | 8.02 | 8.15 | 7.90 | 0 | 0 | 0 | |
09/11/2010 |
8.02
|
80,710 | 7.83 | 8.09 | 7.70 | 0 | 0 | 0 | |
08/11/2010 |
7.83
|
185,430 | 8.15 | 8.28 | 7.83 | 0 | 0 | 0 | |
05/11/2010 |
8.15
|
32,860 | 8.22 | 8.22 | 8.15 | 0 | 0 | 0 | |
04/11/2010 |
8.22
|
69,080 | 7.90 | 8.28 | 8.02 | 100 | 0 | 0.0 | |
03/11/2010 |
7.90
|
35,420 | 8.22 | 8.22 | 7.90 | 0 | 0 | 0 | |
02/11/2010 |
8.22
|
7,310 | 8.28 | 8.28 | 7.96 | 0 | 0 | 0 | |
01/11/2010 |
8.28
|
20,610 | 8.54 | 8.54 | 8.28 | 0 | 0 | 0 | |
29/10/2010 |
8.54
|
313,400 | 8.54 | 8.67 | 8.34 | 0 | 0 | 0 | |
28/10/2010 |
8.54
|
110,150 | 8.34 | 8.54 | 8.02 | 0 | 0 | 0 | |
27/10/2010 |
8.34
|
158,410 | 8.34 | 8.67 | 7.96 | 0 | 0 | 0 | |
26/10/2010 |
8.34
|
110,830 | 8.15 | 8.54 | 7.77 | 0 | 0 | 0 | |
25/10/2010 |
8.15
|
204,560 | 7.90 | 8.28 | 7.70 | 0 | 0 | 0 | |
22/10/2010 |
7.90
|
55,760 | 8.09 | 8.09 | 7.70 | 0 | 0 | 0 | |
21/10/2010 |
8.09
|
68,500 | 8.34 | 8.34 | 8.09 | 0 | 0 | 0 | |
20/10/2010 |
8.34
|
150,760 | 8.54 | 8.54 | 8.15 | 0 | 0 | 0 | |
19/10/2010 |
8.54
|
67,210 | 8.54 | 8.54 | 8.15 | 0 | 0 | 0 | |
18/10/2010 |
8.54
|
65,330 | 8.54 | 8.67 | 8.47 | 0 | 0 | 0 | |
15/10/2010 |
8.54
|
25,010 | 8.67 | 8.67 | 8.54 | 0 | 0 | 0 | |
14/10/2010 |
8.67
|
96,410 | 8.54 | 8.73 | 8.54 | 0 | 0 | 0 | |
13/10/2010 |
8.54
|
35,740 | 8.67 | 8.67 | 8.54 | 0 | 0 | 0 | |
12/10/2010 |
8.67
|
49,890 | 8.79 | 8.79 | 8.47 | 0 | 0 | 0 | |
11/10/2010 |
8.79
|
35,770 | 8.79 | 8.79 | 8.67 | 0 | 0 | 0 | |
08/10/2010 |
8.79
|
69,110 | 8.73 | 8.86 | 8.54 | 0 | 0 | 0 | |
07/10/2010 |
8.73
|
124,200 | 8.54 | 8.92 | 8.54 | 0 | 0 | 0 | |
06/10/2010 |
8.54
|
81,050 | 8.15 | 8.54 | 8.28 | 0 | 0 | 0 | |
05/10/2010 |
8.15
|
175,890 | 8.47 | 8.47 | 8.09 | 0 | 0 | 0 | |
04/10/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) Quyền mua cổ phiếu: 100/12 Giá: 10 (Volume + 12%, Ratio=0.12) | |||||||||
04/10/2010 |
8.47
|
73,620 | 9.11 | 9.11 | 8.34 | 0 | 0 | 0 | |
01/10/2010 |
9.11
|
119,750 | 9.46 | 9.58 | 9.11 | 0 | 0 | 0 | |
30/09/2010 |
9.46
|
284,370 | 9.88 | 9.94 | 9.40 | 200 | 0 | 0.0 | |
29/09/2010 |
9.88
|
81,210 | 9.76 | 9.88 | 9.76 | 0 | 0 | 0 | |
28/09/2010 |
9.76
|
192,580 | 10.17 | 10.29 | 9.76 | 0 | 0 | 0 | |
27/09/2010 |
10.17
|
254,700 | 9.99 | 10.35 | 9.99 | 0 | 0 | 0 | |
24/09/2010 |
9.99
|
1,398,630 | 9.52 | 9.99 | 9.46 | 0 | 0 | 0 | |
23/09/2010 |
9.52
|
103,120 | 9.70 | 9.76 | 9.46 | 0 | 0 | 0 | |
22/09/2010 |
9.70
|
121,740 | 9.64 | 9.76 | 9.58 | 0 | 0 | 0 | |
21/09/2010 |
9.64
|
94,940 | 9.70 | 9.70 | 9.46 | 0 | 0 | 0 | |
20/09/2010 |
9.70
|
70,500 | 9.70 | 9.99 | 9.52 | 0 | 0 | 0 | |
17/09/2010 |
9.70
|
26,760 | 9.58 | 9.76 | 9.46 | 0 | 0 | 0 | |
16/09/2010 |
9.58
|
44,900 | 9.52 | 9.64 | 9.40 | 0 | 0 | 0 | |
15/09/2010 |
9.52
|
232,550 | 9.64 | 9.70 | 9.40 | 0 | 0 | 0 | |
14/09/2010 |
9.64
|
153,980 | 9.58 | 9.88 | 9.40 | 0 | 0 | 0 | |
13/09/2010 |
9.58
|
189,270 | 9.40 | 9.82 | 9.23 | 0 | 0 | 0 | |
10/09/2010 |
9.40
|
98,740 | 9.76 | 9.94 | 9.40 | 0 | 0 | 0 |