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) |
-0.45 | -3.12% | 37,112,900 | -427,752 | -6.0 |
13.75
14.60
13.95
|
2 tháng
(2024-07-22) |
-0.75 | -5.10% | 96,799,600 | -183,496 | -2.9 |
13.35
15.30
13.95
|
3 tháng
(2024-06-20) |
-1.25 | -8.22% | 164,175,900 | -677,735 | -10.7 |
13.35
16
13.95
|
6 tháng
(2024-03-22) |
-1.75 | -11.15% | 408,841,500 | -2,470,823 | -42.4 |
13.35
16.30
13.95
|
12 tháng
(2023-09-25) |
0.94 | 7.22% | 696,752,600 | -4,202,752 | -72.3 |
10.28
16.55
13.95
|
24 tháng
(2022-09-29) |
2.43 | 21.07% | 1,410,852,900 | -5,029,669 | -92.3 |
6.48
16.55
13.95
|
36 tháng
(2021-10-04) |
-5.55 | -28.45% | 2,195,881,500 | 3,198,706 | 136.5 |
6.48
25.64
13.95
|
60 tháng
(2019-10-15) |
5.34 | 61.99% | 3,457,254,420 | 5,357,936 | 205.0 |
4.88
25.64
13.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/01/2011 |
4.34
|
960,800 | 4.20 | 4.40 | 4.31 | 1,700 | 100,000 | -1.6 | |
27/01/2011 |
4.20
|
353,210 | 4.01 | 4.20 | 4.17 | 0 | 0 | 0 | |
26/01/2011 |
4.01
|
249,330 | 3.95 | 4.06 | 3.95 | 0 | 0 | 0 | |
25/01/2011 |
3.95
|
320,760 | 3.82 | 3.98 | 3.79 | 0 | 0 | 0 | |
24/01/2011 |
3.82
|
211,550 | 3.93 | 3.93 | 3.82 | 2,800 | 0 | 0.0 | |
21/01/2011 |
3.93
|
131,110 | 3.95 | 3.98 | 3.90 | 0 | 0 | 0 | |
20/01/2011 |
3.95
|
405,980 | 4.01 | 4.06 | 3.87 | 0 | 0 | 0 | |
19/01/2011 |
4.01
|
964,670 | 3.84 | 4.01 | 3.95 | 0 | 400,000 | -5.8 | |
18/01/2011 |
3.84
|
857,640 | 3.68 | 3.84 | 3.82 | 0 | 216,000 | -3.0 | |
17/01/2011 |
3.68
|
4,790 | 3.51 | 3.68 | 3.68 | 0 | 200,000 | -2.7 | |
14/01/2011 |
3.51
|
3,900 | 3.35 | 3.51 | 3.51 | 0 | 200,000 | -2.5 | |
13/01/2011: Quyền mua cổ phiếu: 1/4 Giá: 10 (Volume + 400%, Ratio=4) | |||||||||
13/01/2011 |
3.35
|
12,800 | 3.19 | 3.35 | 3.35 | 0 | 0 | 0 | |
12/01/2011 |
3.19
|
378,170 | 3.05 | 3.19 | 3.06 | 4,000 | 22,970 | -0.3 | |
11/01/2011 |
3.05
|
633,270 | 3.19 | 3.19 | 3.05 | 202,000 | 0 | 3.4 | |
10/01/2011 |
3.19
|
199,800 | 3.35 | 3.35 | 3.19 | 0 | 38,950 | -0.7 | |
07/01/2011 |
3.35
|
411,000 | 3.51 | 3.53 | 3.35 | 500 | 0 | 0.0 | |
06/01/2011 |
3.51
|
557,620 | 3.64 | 3.69 | 3.51 | 0 | 0 | 0 | |
05/01/2011 |
3.64
|
323,950 | 3.55 | 3.71 | 3.57 | 0 | 0 | 0 | |
04/01/2011 |
3.55
|
70,400 | 3.39 | 3.55 | 3.48 | 0 | 0 | 0 | |
31/12/2010 |
3.39
|
74,080 | 3.42 | 3.53 | 3.35 | 0 | 0 | 0 | |
30/12/2010 |
3.42
|
97,070 | 3.51 | 3.51 | 3.39 | 0 | 0 | 0 | |
29/12/2010 |
3.51
|
124,730 | 3.60 | 3.64 | 3.51 | 0 | 0 | 0 | |
28/12/2010 |
3.60
|
92,340 | 3.55 | 3.64 | 3.51 | 0 | 0 | 0 | |
27/12/2010 |
3.55
|
64,100 | 3.66 | 3.66 | 3.55 | 0 | 0 | 0 | |
24/12/2010 |
3.66
|
598,300 | 3.51 | 3.68 | 3.59 | 122,360 | 0 | 2.5 | |
23/12/2010 |
3.51
|
308,260 | 3.35 | 3.51 | 3.33 | 183,060 | 0 | 3.5 | |
22/12/2010 |
3.35
|
190,130 | 3.42 | 3.51 | 3.35 | 106,500 | 0 | 2.0 | |
21/12/2010 |
3.42
|
247,960 | 3.53 | 3.60 | 3.37 | 33,840 | 0 | 0.6 | |
20/12/2010 |
3.53
|
280,960 | 3.68 | 3.71 | 3.53 | 48,680 | 5,000 | 0.9 | |
17/12/2010 |
3.68
|
292,330 | 3.51 | 3.68 | 3.39 | 51,070 | 0 | 1.0 | |
16/12/2010 |
3.51
|
302,790 | 3.69 | 3.69 | 3.51 | 0 | 0 | 0 | |
15/12/2010 |
3.69
|
502,000 | 3.68 | 3.86 | 3.68 | 0 | 0 | 0 | |
14/12/2010 |
3.68
|
948,380 | 3.51 | 3.68 | 3.53 | 625,390 | 575,100 | 1.0 | |
13/12/2010 |
3.51
|
28,410 | 3.35 | 3.51 | 3.51 | 0 | 0 | 0 | |
10/12/2010 |
3.35
|
46,430 | 3.21 | 3.35 | 3.35 | 0 | 0 | 0 | |
09/12/2010 |
3.21
|
16,130 | 3.06 | 3.21 | 3.21 | 0 | 0 | 0 | |
08/12/2010 |
3.06
|
249,080 | 2.92 | 3.06 | 3.06 | 0 | 200,000 | -3.4 | |
07/12/2010 |
2.92
|
165,850 | 3.06 | 3.06 | 2.92 | 0 | 0 | 0 | |
06/12/2010 |
3.06
|
222,410 | 3.06 | 3.19 | 2.92 | 496,000 | 496,000 | 0 | |
03/12/2010 |
3.06
|
116,830 | 2.92 | 3.06 | 3.05 | 0 | 0 | 0 | |
02/12/2010 |
2.92
|
214,990 | 2.79 | 2.92 | 2.70 | 0 | 0 | 0 | |
01/12/2010 |
2.79
|
221,430 | 2.69 | 2.81 | 2.58 | 0 | 0 | 0 | |
30/11/2010 |
2.69
|
146,260 | 2.56 | 2.69 | 2.63 | 0 | 0 | 0 | |
29/11/2010 |
2.56
|
38,220 | 2.51 | 2.56 | 2.43 | 0 | 0 | 0 | |
26/11/2010 |
2.51
|
89,770 | 2.43 | 2.52 | 2.42 | 622,000 | 622,000 | 0 | |
25/11/2010 |
2.43
|
80,340 | 2.34 | 2.45 | 2.38 | 0 | 0 | 0 | |
24/11/2010 |
2.34
|
69,140 | 2.34 | 2.38 | 2.27 | 0 | 0 | 0 | |
23/11/2010 |
2.34
|
69,020 | 2.23 | 2.34 | 2.23 | 0 | 0 | 0 | |
22/11/2010 |
2.23
|
44,820 | 2.31 | 2.31 | 2.22 | 0 | 0 | 0 | |
19/11/2010 |
2.31
|
49,970 | 2.36 | 2.38 | 2.31 | 0 | 0 | 0 | |
18/11/2010 |
2.36
|
87,060 | 2.25 | 2.36 | 2.29 | 0 | 0 | 0 | |
17/11/2010 |
2.25
|
83,060 | 2.18 | 2.29 | 2.23 | 700,000 | 700,000 | 0 | |
16/11/2010 |
2.18
|
74,010 | 2.27 | 2.31 | 2.16 | 0 | 0 | 0 | |
15/11/2010 |
2.27
|
88,390 | 2.34 | 2.38 | 2.27 | 0 | 0 | 0 | |
12/11/2010 |
2.34
|
148,690 | 2.43 | 2.43 | 2.33 | 0 | 0 | 0 | |
11/11/2010 |
2.43
|
173,030 | 2.56 | 2.56 | 2.43 | 0 | 0 | 0 | |
10/11/2010 |
2.56
|
30,270 | 2.63 | 2.69 | 2.56 | 0 | 0 | 0 | |
09/11/2010 |
2.63
|
76,630 | 2.76 | 2.76 | 2.63 | 629,000 | 629,000 | 0 | |
08/11/2010 |
2.76
|
52,260 | 2.81 | 2.85 | 2.76 | 14,000 | 0 | 0.2 | |
05/11/2010 |
2.81
|
108,840 | 2.69 | 2.81 | 2.74 | 0 | 0 | 0 | |
04/11/2010 |
2.69
|
120,400 | 2.69 | 2.78 | 2.67 | 0 | 0 | 0 | |
03/11/2010 |
2.69
|
55,890 | 2.76 | 2.85 | 2.69 | 0 | 0 | 0 | |
02/11/2010 |
2.76
|
185,580 | 2.87 | 2.87 | 2.74 | 0 | 0 | 0 | |
01/11/2010 |
2.87
|
134,650 | 3.01 | 3.01 | 2.87 | 1,000 | 0 | 0.0 | |
29/10/2010 |
3.01
|
49,440 | 3.06 | 3.10 | 3.01 | 618,000 | 618,000 | 0 | |
28/10/2010 |
3.06
|
55,320 | 3.15 | 3.15 | 3.06 | 0 | 0 | 0 | |
27/10/2010 |
3.15
|
27,550 | 3.26 | 3.37 | 3.15 | 0 | 0 | 0 | |
26/10/2010 |
3.26
|
96,730 | 3.12 | 3.26 | 3.12 | 0 | 0 | 0 | |
25/10/2010 |
3.12
|
78,510 | 3.14 | 3.14 | 3.05 | 0 | 0 | 0 | |
22/10/2010 |
3.14
|
71,210 | 3.30 | 3.32 | 3.14 | 0 | 0 | 0 | |
21/10/2010 |
3.30
|
147,670 | 3.33 | 3.41 | 3.28 | 0 | 0 | 0 | |
20/10/2010 |
3.33
|
306,660 | 3.35 | 3.37 | 3.19 | 0 | 0 | 0 | |
19/10/2010 |
3.35
|
129,210 | 3.48 | 3.50 | 3.33 | 0 | 0 | 0 | |
18/10/2010 |
3.48
|
155,850 | 3.48 | 3.53 | 3.48 | 0 | 0 | 0 | |
15/10/2010 |
3.48
|
88,420 | 3.46 | 3.48 | 3.41 | 0 | 2,000 | -0.0 | |
14/10/2010 |
3.46
|
63,470 | 3.48 | 3.51 | 3.44 | 0 | 1,000 | -0.0 | |
13/10/2010 |
3.48
|
101,550 | 3.48 | 3.53 | 3.37 | 0 | 0 | 0 | |
12/10/2010 |
3.48
|
185,070 | 3.48 | 3.48 | 3.35 | 0 | 0 | 0 | |
11/10/2010 |
3.48
|
46,030 | 3.53 | 3.55 | 3.46 | 0 | 0 | 0 | |
08/10/2010 |
3.53
|
134,720 | 3.60 | 3.60 | 3.51 | 0 | 0 | 0 | |
07/10/2010 |
3.60
|
153,320 | 3.64 | 3.77 | 3.60 | 3,000 | 0 | 0.1 | |
06/10/2010 |
3.64
|
174,050 | 3.51 | 3.68 | 3.51 | 0 | 0 | 0 | |
05/10/2010 |
3.51
|
169,050 | 3.55 | 3.55 | 3.39 | 0 | 0 | 0 | |
04/10/2010 |
3.55
|
216,360 | 3.73 | 3.73 | 3.55 | 0 | 0 | 0 | |
01/10/2010 |
3.73
|
983,320 | 3.60 | 3.79 | 3.73 | 0 | 100,000 | -2.1 | |
30/09/2010 |
3.60
|
183,740 | 3.44 | 3.60 | 3.60 | 0 | 0 | 0 | |
29/09/2010 |
3.44
|
104,810 | 3.57 | 3.60 | 3.44 | 0 | 0 | 0 | |
28/09/2010 |
3.57
|
168,340 | 3.60 | 3.77 | 3.57 | 0 | 0 | 0 | |
27/09/2010 |
3.60
|
195,020 | 3.66 | 3.73 | 3.59 | 40,000 | 0 | 0.8 | |
24/09/2010 |
3.66
|
92,420 | 3.60 | 3.66 | 3.57 | 0 | 0 | 0 | |
23/09/2010 |
3.60
|
191,100 | 3.71 | 3.71 | 3.55 | 0 | 0 | 0 | |
22/09/2010 |
3.71
|
157,500 | 3.73 | 3.77 | 3.66 | 0 | 0 | 0 | |
21/09/2010 |
3.73
|
787,320 | 3.60 | 3.79 | 3.60 | 65,000 | 0 | 1.3 | |
20/09/2010 |
3.60
|
291,480 | 3.44 | 3.60 | 3.46 | 0 | 0 | 0 | |
17/09/2010 |
3.44
|
101,220 | 3.28 | 3.44 | 3.42 | 0 | 0 | 0 | |
16/09/2010 |
3.28
|
109,590 | 3.33 | 3.33 | 3.24 | 0 | 0 | 0 | |
15/09/2010 |
3.33
|
110,470 | 3.42 | 3.48 | 3.28 | 5,000 | 0 | 0.1 | |
14/09/2010 |
3.42
|
120,850 | 3.42 | 3.44 | 3.30 | 0 | 0 | 0 | |
13/09/2010 |
3.42
|
252,850 | 3.60 | 3.62 | 3.42 | 0 | 0 | 0 | |
10/09/2010 |
3.60
|
203,170 | 3.79 | 3.80 | 3.60 | 0 | 0 | 0 |