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 | 0% | 0 | 0 | 0 |
103.70
103.70
103.70
|
2 tháng
(2024-07-22) |
-11.50 | -9.98% | 200 | 0 | 0 |
103.70
115.20
103.70
|
3 tháng
(2024-06-21) |
12.70 | 13.96% | 2,900 | 0 | 0 |
91
115.20
103.70
|
6 tháng
(2024-03-25) |
17.80 | 20.72% | 22,200 | -100 | -0.0 |
69.90
115.20
103.70
|
12 tháng
(2023-09-25) |
-26.30 | -20.23% | 38,900 | -200 | -0.0 |
69.90
130
103.70
|
24 tháng
(2022-09-30) |
15.40 | 17.44% | 1,668,183 | -100 | -0.0 |
68.50
143
103.70
|
36 tháng
(2021-10-05) |
23.70 | 29.62% | 1,724,587 | -100 | -0.0 |
67.10
143
103.70
|
60 tháng
(2019-10-16) |
-20.80 | -16.71% | 1,947,600 | -26,310 | -2.1 |
62.80
143
103.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/02/2011 |
10.06
|
1,700 | 10.22 | 10.35 | 10.06 | 0 | 0 | 0 | |
08/02/2011 |
10.22
|
0 | 10.10 | 10.22 | 10.22 | 0 | 0 | 0 | |
28/01/2011 |
10.10
|
4,000 | 9.89 | 10.27 | 10.10 | 0 | 0 | 0 | |
27/01/2011 |
9.89
|
200 | 9.34 | 9.97 | 9.89 | 0 | 0 | 0 | |
26/01/2011 |
9.34
|
800 | 9.47 | 9.47 | 9.30 | 0 | 0 | 0 | |
25/01/2011 |
9.47
|
3,300 | 9.55 | 9.55 | 9.47 | 0 | 0 | 0 | |
24/01/2011 |
9.55
|
500 | 10.10 | 10.10 | 9.55 | 0 | 0 | 0 | |
21/01/2011 |
10.10
|
1,600 | 10.10 | 10.27 | 10.10 | 0 | 0 | 0 | |
20/01/2011 |
10.10
|
3,400 | 10.22 | 10.22 | 9.85 | 0 | 0 | 0 | |
19/01/2011 |
10.22
|
0 | 10.10 | 10.22 | 10.22 | 0 | 0 | 0 | |
18/01/2011 |
10.10
|
6,100 | 10.10 | 10.31 | 10.10 | 0 | 0 | 0 | |
17/01/2011 |
10.10
|
4,700 | 10.01 | 10.35 | 10.10 | 0 | 0 | 0 | |
14/01/2011 |
10.01
|
3,800 | 10.10 | 10.10 | 9.68 | 0 | 0 | 0 | |
13/01/2011 |
10.10
|
3,500 | 9.80 | 10.31 | 9.68 | 0 | 0 | 0 | |
12/01/2011: Quyền mua cổ phiếu: 2/1 Giá: 20 (Volume + 50%, Ratio=0.50) | |||||||||
12/01/2011 |
9.80
|
5,500 | 9.73 | 10.14 | 9.68 | 0 | 0 | 0 | |
11/01/2011 |
9.73
|
9,700 | 9.73 | 9.85 | 9.69 | 0 | 0 | 0 | |
10/01/2011 |
9.73
|
9,400 | 10.17 | 10.17 | 9.73 | 0 | 0 | 0 | |
07/01/2011 |
10.17
|
12,400 | 10.44 | 10.44 | 9.89 | 0 | 0 | 0 | |
06/01/2011 |
10.44
|
1,600 | 10.25 | 10.60 | 10.05 | 0 | 0 | 0 | |
05/01/2011 |
10.25
|
5,000 | 10.40 | 10.40 | 10.25 | 0 | 0 | 0 | |
04/01/2011 |
10.40
|
1,600 | 10.68 | 10.68 | 10.40 | 0 | 0 | 0 | |
31/12/2010 |
10.68
|
10,400 | 10.44 | 10.84 | 10.09 | 0 | 0 | 0 | |
30/12/2010 |
10.44
|
200 | 10.56 | 10.56 | 10.44 | 0 | 0 | 0 | |
29/12/2010 |
10.56
|
6,600 | 10.09 | 10.76 | 10.56 | 0 | 0 | 0 | |
28/12/2010 |
10.09
|
7,800 | 10.05 | 10.72 | 10.09 | 0 | 0 | 0 | |
27/12/2010 |
10.05
|
4,000 | 10.40 | 10.40 | 9.93 | 0 | 0 | 0 | |
24/12/2010 |
10.40
|
7,400 | 10.05 | 10.44 | 10.25 | 0 | 0 | 0 | |
23/12/2010 |
10.05
|
8,900 | 10.25 | 10.52 | 10.05 | 0 | 0 | 0 | |
22/12/2010 |
10.25
|
7,100 | 10.25 | 10.29 | 10.25 | 0 | 0 | 0 | |
21/12/2010 |
10.25
|
2,500 | 10.25 | 10.25 | 9.97 | 0 | 0 | 0 | |
20/12/2010 |
10.25
|
10,400 | 10.48 | 10.48 | 10.25 | 0 | 0 | 0 | |
17/12/2010 |
10.48
|
4,600 | 10.05 | 10.60 | 9.93 | 0 | 0 | 0 | |
16/12/2010 |
10.05
|
14,100 | 10.25 | 10.25 | 9.89 | 0 | 0 | 0 | |
15/12/2010 |
10.25
|
3,800 | 10.60 | 10.60 | 10.05 | 0 | 0 | 0 | |
14/12/2010 |
10.60
|
8,900 | 11.35 | 11.63 | 10.60 | 0 | 0 | 0 | |
13/12/2010 |
11.35
|
36,400 | 10.88 | 11.59 | 11.23 | 0 | 0 | 0 | |
10/12/2010 |
10.88
|
6,100 | 10.64 | 10.88 | 10.84 | 0 | 0 | 0 | |
09/12/2010 |
10.64
|
9,400 | 10.17 | 10.64 | 9.85 | 0 | 0 | 0 | |
08/12/2010 |
10.17
|
14,400 | 10.80 | 11.23 | 10.17 | 0 | 0 | 0 | |
07/12/2010 |
10.80
|
11,300 | 11.39 | 11.39 | 10.80 | 0 | 0 | 0 | |
06/12/2010 |
11.39
|
12,500 | 12.22 | 12.41 | 11.39 | 0 | 0 | 0 | |
03/12/2010 |
12.22
|
24,900 | 11.90 | 12.22 | 12.02 | 0 | 0 | 0 | |
02/12/2010 |
11.90
|
29,800 | 10.84 | 11.90 | 10.99 | 0 | 0 | 0 | |
01/12/2010 |
10.84
|
14,500 | 10.92 | 11.43 | 10.84 | 0 | 0 | 0 | |
30/11/2010 |
10.92
|
33,500 | 10.80 | 10.92 | 10.84 | 0 | 0 | 0 | |
29/11/2010 |
10.80
|
12,400 | 10.25 | 10.80 | 10.05 | 0 | 0 | 0 | |
26/11/2010 |
10.25
|
7,800 | 10.44 | 10.44 | 10.05 | 0 | 0 | 0 | |
25/11/2010 |
10.44
|
13,200 | 10.17 | 10.44 | 10.17 | 0 | 0 | 0 | |
24/11/2010 |
10.17
|
300 | 10.05 | 10.17 | 10.17 | 0 | 0 | 0 | |
23/11/2010 |
10.05
|
5,600 | 9.65 | 10.25 | 9.73 | 0 | 0 | 0 | |
22/11/2010 |
9.65
|
3,300 | 9.73 | 9.73 | 9.65 | 0 | 0 | 0 | |
19/11/2010 |
9.73
|
10,400 | 10.25 | 10.25 | 9.73 | 0 | 0 | 0 | |
18/11/2010 |
10.25
|
5,000 | 9.69 | 10.25 | 10.25 | 0 | 0 | 0 | |
17/11/2010 |
9.69
|
22,200 | 9.65 | 10.01 | 9.65 | 0 | 0 | 0 | |
16/11/2010 |
9.65
|
12,500 | 9.46 | 9.69 | 9.65 | 0 | 0 | 0 | |
15/11/2010 |
9.46
|
18,300 | 9.50 | 10.05 | 9.46 | 0 | 0 | 0 | |
12/11/2010 |
9.50
|
10,100 | 9.85 | 9.85 | 9.50 | 0 | 0 | 0 | |
11/11/2010 |
9.85
|
8,700 | 10.01 | 10.05 | 9.85 | 0 | 0 | 0 | |
10/11/2010 |
10.01
|
7,000 | 9.85 | 10.13 | 9.93 | 0 | 0 | 0 | |
09/11/2010 |
9.85
|
35,900 | 10.48 | 10.48 | 9.85 | 0 | 0 | 0 | |
08/11/2010 |
10.48
|
8,200 | 11.19 | 11.19 | 10.44 | 0 | 0 | 0 | |
05/11/2010 |
11.19
|
3,300 | 10.68 | 11.23 | 11.19 | 0 | 0 | 0 | |
04/11/2010 |
10.68
|
7,100 | 10.25 | 10.68 | 10.60 | 0 | 0 | 0 | |
03/11/2010 |
10.25
|
23,700 | 10.99 | 10.99 | 10.25 | 0 | 0 | 0 | |
02/11/2010 |
10.99
|
9,200 | 11.82 | 11.82 | 10.99 | 0 | 0 | 0 | |
01/11/2010 |
11.82
|
2,800 | 12.53 | 12.53 | 11.82 | 0 | 0 | 0 | |
29/10/2010 |
12.53
|
3,300 | 12.65 | 13.08 | 12.49 | 0 | 0 | 0 | |
28/10/2010 |
12.65
|
70,100 | 11.98 | 12.65 | 12.61 | 0 | 0 | 0 | |
27/10/2010 |
11.98
|
86,400 | 11.03 | 11.98 | 11.31 | 0 | 0 | 0 | |
26/10/2010 |
11.03
|
11,200 | 10.96 | 11.47 | 10.84 | 0 | 0 | 0 | |
25/10/2010 |
10.96
|
29,100 | 10.56 | 10.99 | 10.60 | 0 | 0 | 0 | |
22/10/2010 |
10.56
|
7,300 | 10.29 | 10.84 | 10.25 | 0 | 0 | 0 | |
21/10/2010 |
10.29
|
1,400 | 10.44 | 11.03 | 9.73 | 0 | 0 | 0 | |
20/10/2010 |
10.44
|
33,400 | 10.88 | 11.03 | 10.40 | 0 | 0 | 0 | |
19/10/2010 |
10.88
|
9,000 | 12.14 | 12.14 | 10.88 | 0 | 0 | 0 | |
18/10/2010 |
12.14
|
8,000 | 12.22 | 12.22 | 11.63 | 0 | 0 | 0 | |
15/10/2010 |
12.22
|
3,200 | 12.61 | 12.61 | 12.22 | 0 | 0 | 0 | |
14/10/2010 |
12.61
|
55,300 | 12.18 | 12.61 | 12.26 | 0 | 0 | 0 | |
13/10/2010 |
12.18
|
47,100 | 11.94 | 12.33 | 11.63 | 0 | 0 | 0 | |
12/10/2010 |
11.94
|
12,500 | 12.14 | 12.45 | 11.94 | 0 | 0 | 0 | |
11/10/2010 |
12.14
|
41,800 | 12.10 | 12.89 | 12.06 | 0 | 0 | 0 | |
08/10/2010 |
12.10
|
47,600 | 12.57 | 13.28 | 11.74 | 0 | 0 | 0 | |
07/10/2010 |
12.57
|
10,300 | 13.48 | 13.48 | 12.57 | 0 | 0 | 0 | |
06/10/2010 |
13.48
|
73,200 | 13.28 | 13.52 | 12.37 | 0 | 0 | 0 | |
05/10/2010 |
13.28
|
20,800 | 13.08 | 13.48 | 12.77 | 0 | 0 | 0 | |
04/10/2010 |
13.08
|
64,100 | 13.91 | 14.15 | 13.08 | 0 | 0 | 0 | |
01/10/2010 |
13.91
|
3,700 | 13.99 | 14.42 | 13.63 | 0 | 0 | 0 | |
30/09/2010 |
13.99
|
31,300 | 13.79 | 14.74 | 13.83 | 0 | 0 | 0 | |
29/09/2010 |
13.79
|
10,000 | 14.42 | 14.58 | 13.79 | 0 | 0 | 0 | |
28/09/2010 |
14.42
|
41,400 | 14.58 | 14.82 | 14.11 | 0 | 0 | 0 | |
27/09/2010 |
14.58
|
25,700 | 14.30 | 14.94 | 14.38 | 0 | 0 | 0 | |
24/09/2010 |
14.30
|
6,400 | 14.66 | 14.66 | 14.27 | 0 | 0 | 0 | |
23/09/2010 |
14.66
|
46,600 | 14.19 | 14.70 | 13.99 | 0 | 0 | 0 | |
22/09/2010 |
14.19
|
12,100 | 15.09 | 15.09 | 14.15 | 0 | 0 | 0 | |
21/09/2010 |
15.09
|
24,400 | 15.33 | 15.37 | 15.09 | 0 | 0 | 0 | |
20/09/2010 |
15.33
|
42,000 | 16.55 | 16.83 | 15.33 | 0 | 0 | 0 | |
17/09/2010 |
16.55
|
31,600 | 16.04 | 16.95 | 16.16 | 0 | 0 | 0 | |
16/09/2010 |
16.04
|
41,200 | 14.78 | 16.28 | 15.37 | 0 | 0 | 0 | |
15/09/2010 |
14.78
|
70,400 | 15.64 | 15.72 | 14.66 | 0 | 0 | 0 | |
14/09/2010 |
15.64
|
40,500 | 16.79 | 16.79 | 15.64 | 0 | 0 | 0 |