Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.45 | 0.91% | 32,300 | -152,304 | 0.0 |
48.55
51.90
49.95
|
2 tháng
(2024-07-22) |
0.45 | 0.91% | 73,500 | -157,304 | -0.2 |
48.50
51.90
49.95
|
3 tháng
(2024-06-24) |
-0.05 | -0.09% | 156,400 | -166,291 | -0.6 |
48.50
51.90
49.95
|
6 tháng
(2024-03-25) |
-4.50 | -8.26% | 792,000 | -339,671 | -10.0 |
48.50
57.42
49.95
|
12 tháng
(2023-09-26) |
6.24 | 14.27% | 2,051,400 | -591,364 | -20.7 |
39.35
57.42
49.95
|
24 tháng
(2022-10-03) |
6.91 | 16.05% | 5,523,800 | -1,426,527 | -68.3 |
34.65
57.42
49.95
|
36 tháng
(2021-10-06) |
4.26 | 9.32% | 17,513,900 | -992,027 | -37.5 |
34.65
81.12
49.95
|
60 tháng
(2019-10-17) |
37.71 | 307.97% | 36,828,860 | -17,741,733 | -597.4 |
10.89
81.12
49.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/01/2011 |
5.30
|
160 | 5.58 | 5.58 | 5.30 | 0 | 0 | 0 | |
26/01/2011 |
5.58
|
1,100 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
25/01/2011 |
5.58
|
1,590 | 5.64 | 5.64 | 5.36 | 0 | 0 | 0 | |
24/01/2011 |
5.64
|
3,240 | 5.58 | 5.76 | 5.48 | 0 | 0 | 0 | |
21/01/2011 |
5.58
|
2,010 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
20/01/2011 |
5.58
|
3,100 | 5.48 | 5.58 | 5.48 | 0 | 0 | 0 | |
19/01/2011 |
5.48
|
1,010 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
18/01/2011 |
5.48
|
4,010 | 5.50 | 5.58 | 5.26 | 0 | 0 | 0 | |
17/01/2011 |
5.50
|
650 | 5.32 | 5.58 | 5.50 | 0 | 0 | 0 | |
14/01/2011 |
5.32
|
2,170 | 5.58 | 5.58 | 5.32 | 0 | 0 | 0 | |
13/01/2011 |
5.58
|
1,520 | 5.56 | 5.58 | 5.52 | 0 | 0 | 0 | |
12/01/2011 |
5.56
|
2,590 | 5.48 | 5.56 | 5.28 | 0 | 0 | 0 | |
11/01/2011 |
5.48
|
1,110 | 5.58 | 5.58 | 5.48 | 0 | 0 | 0 | |
10/01/2011 |
5.58
|
1,530 | 5.38 | 5.58 | 5.14 | 0 | 0 | 0 | |
07/01/2011 |
5.38
|
1,390 | 5.14 | 5.38 | 4.96 | 0 | 0 | 0 | |
06/01/2011 |
5.14
|
2,120 | 5.40 | 5.58 | 5.14 | 0 | 100 | -0.0 | |
05/01/2011 |
5.40
|
1,160 | 5.66 | 5.66 | 5.40 | 0 | 0 | 0 | |
04/01/2011 |
5.66
|
390 | 5.94 | 5.94 | 5.66 | 0 | 0 | 0 | |
31/12/2010 |
5.94
|
19,000 | 5.66 | 5.94 | 5.94 | 0 | 10,020 | -0.3 | |
30/12/2010 |
5.66
|
10,950 | 5.66 | 5.66 | 5.42 | 0 | 0 | 0 | |
29/12/2010 |
5.66
|
10,000 | 5.58 | 5.66 | 5.66 | 0 | 0 | 0 | |
28/12/2010 |
5.58
|
6,690 | 5.40 | 5.58 | 5.18 | 0 | 0 | 0 | |
27/12/2010 |
5.40
|
1,010 | 5.66 | 5.66 | 5.40 | 0 | 0 | 0 | |
24/12/2010 |
5.66
|
5,010 | 5.58 | 5.66 | 5.58 | 0 | 0 | 0 | |
23/12/2010 |
5.58
|
3,000 | 5.50 | 5.58 | 5.58 | 0 | 0 | 0 | |
22/12/2010 |
5.50
|
5,160 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 | |
21/12/2010 |
5.50
|
15,390 | 5.50 | 5.50 | 5.48 | 13,440 | 0 | 0.4 | |
20/12/2010 |
5.50
|
250 | 5.50 | 5.58 | 5.50 | 0 | 150 | -0.0 | |
17/12/2010 |
5.50
|
4,080 | 5.78 | 5.78 | 5.50 | 0 | 0 | 0 | |
16/12/2010 |
5.78
|
15,630 | 5.68 | 5.78 | 5.40 | 0 | 0 | 0 | |
15/12/2010 |
5.68
|
20,000 | 5.68 | 5.68 | 5.40 | 0 | 0 | 0 | |
14/12/2010 |
5.68
|
3,500 | 5.78 | 5.78 | 5.68 | 0 | 0 | 0 | |
13/12/2010 |
5.78
|
21,010 | 5.56 | 5.78 | 5.56 | 0 | 0 | 0 | |
10/12/2010 |
5.56
|
4,000 | 5.58 | 5.58 | 5.30 | 0 | 0 | 0 | |
09/12/2010 |
5.58
|
3,000 | 5.34 | 5.58 | 5.58 | 0 | 0 | 0 | |
08/12/2010 |
5.34
|
800 | 5.34 | 5.34 | 5.08 | 0 | 0 | 0 | |
07/12/2010 |
5.34
|
300 | 5.32 | 5.34 | 5.34 | 0 | 0 | 0 | |
06/12/2010 |
5.32
|
3,150 | 5.32 | 5.32 | 5.08 | 0 | 0 | 0 | |
03/12/2010 |
5.32
|
12,380 | 5.56 | 5.76 | 5.32 | 0 | 0 | 0 | |
02/12/2010 |
5.56
|
2,000 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 | |
01/12/2010 |
5.56
|
110 | 5.56 | 5.56 | 5.30 | 0 | 0 | 0 | |
30/11/2010 |
5.56
|
3,010 | 5.36 | 5.56 | 5.56 | 0 | 0 | 0 | |
29/11/2010 |
5.36
|
3,000 | 5.12 | 5.36 | 5.36 | 0 | 0 | 0 | |
26/11/2010 |
5.12
|
1,020 | 5.38 | 5.38 | 5.12 | 0 | 0 | 0 | |
25/11/2010 |
5.38
|
1,000 | 5.38 | 5.38 | 5.38 | 1,000 | 0 | 0.0 | |
24/11/2010 |
5.38
|
1,540 | 5.38 | 5.38 | 5.12 | 0 | 0 | 0 | |
23/11/2010 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 | |
22/11/2010 |
5.38
|
1,010 | 5.22 | 5.38 | 5.38 | 0 | 0 | 0 | |
19/11/2010 |
5.22
|
110 | 4.98 | 5.22 | 5.22 | 0 | 0 | 0 | |
18/11/2010 |
4.98
|
40 | 4.81 | 4.98 | 4.59 | 0 | 0 | 0 | |
17/11/2010 |
4.81
|
860 | 4.92 | 4.92 | 4.69 | 0 | 0 | 0 | |
16/11/2010 |
4.92
|
100 | 5.18 | 5.18 | 4.92 | 0 | 0 | 0 | |
15/11/2010 |
5.18
|
60 | 5.44 | 5.44 | 5.18 | 0 | 0 | 0 | |
12/11/2010 |
5.44
|
2,000 | 5.30 | 5.44 | 5.44 | 0 | 0 | 0 | |
11/11/2010 |
5.30
|
10 | 5.58 | 5.58 | 5.30 | 0 | 0 | 0 | |
10/11/2010 |
5.58
|
2,020 | 5.50 | 5.58 | 5.24 | 0 | 0 | 0 | |
09/11/2010 |
5.50
|
590 | 5.78 | 5.78 | 5.50 | 0 | 0 | 0 | |
08/11/2010 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
05/11/2010 |
5.78
|
1,000 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
04/11/2010 |
5.78
|
2,000 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
03/11/2010 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 | |
02/11/2010 |
5.78
|
2,030 | 5.82 | 5.82 | 5.78 | 0 | 0 | 0 | |
01/11/2010 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 | |
29/10/2010 |
5.82
|
5,000 | 5.58 | 5.82 | 5.82 | 0 | 0 | 0 | |
28/10/2010 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 | |
27/10/2010 |
5.58
|
2,010 | 5.66 | 5.66 | 5.58 | 0 | 0 | 0 | |
26/10/2010 |
5.66
|
5,000 | 5.62 | 5.66 | 5.66 | 0 | 0 | 0 | |
25/10/2010 |
5.62
|
1,000 | 5.48 | 5.62 | 5.62 | 0 | 0 | 0 | |
22/10/2010 |
5.48
|
3,000 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 | |
21/10/2010 |
5.48
|
10 | 5.54 | 5.54 | 5.48 | 0 | 0 | 0 | |
20/10/2010 |
5.54
|
5,000 | 5.36 | 5.54 | 5.54 | 0 | 0 | 0 | |
19/10/2010 |
5.36
|
5,000 | 5.18 | 5.36 | 5.36 | 0 | 0 | 0 | |
18/10/2010 |
5.18
|
1,000 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 | |
15/10/2010 |
5.18
|
10 | 5.44 | 5.44 | 5.18 | 0 | 0 | 0 | |
14/10/2010 |
5.44
|
20 | 5.54 | 5.54 | 5.44 | 0 | 0 | 0 | |
13/10/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
13/10/2010 |
5.54
|
10,500 | 5.30 | 5.54 | 5.12 | 0 | 0 | 0 | |
12/10/2010 |
5.30
|
8,810 | 5.10 | 5.30 | 4.98 | 500 | 0 | 0.0 | |
11/10/2010 |
5.10
|
36,160 | 4.86 | 5.10 | 4.79 | 0 | 0 | 0 | |
08/10/2010 |
4.86
|
6,270 | 4.86 | 4.94 | 4.85 | 0 | 0 | 0 | |
07/10/2010 |
4.86
|
1,280 | 4.85 | 5.09 | 4.86 | 0 | 0 | 0 | |
06/10/2010 |
4.85
|
3,460 | 4.85 | 4.85 | 4.79 | 0 | 1,260 | -0.0 | |
05/10/2010 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 | |
04/10/2010 |
4.85
|
70,060 | 5.10 | 5.10 | 4.85 | 0 | 0 | 0 | |
01/10/2010 |
5.10
|
6,840 | 5.34 | 5.34 | 5.09 | 0 | 0 | 0 | |
30/09/2010 |
5.34
|
58,680 | 5.33 | 5.34 | 5.26 | 0 | 0 | 0 | |
29/09/2010 |
5.33
|
58,520 | 5.18 | 5.34 | 5.18 | 0 | 0 | 0 | |
28/09/2010 |
5.18
|
17,010 | 5.10 | 5.18 | 5.18 | 0 | 0 | 0 | |
27/09/2010 |
5.10
|
25,440 | 5.07 | 5.10 | 5.02 | 0 | 0 | 0 | |
24/09/2010 |
5.07
|
63,210 | 5.02 | 5.07 | 4.82 | 0 | 0 | 0 | |
23/09/2010 |
5.02
|
43,020 | 4.94 | 5.02 | 4.79 | 0 | 0 | 0 | |
22/09/2010 |
4.94
|
29,840 | 4.83 | 4.94 | 4.83 | 0 | 0 | 0 | |
21/09/2010 |
4.83
|
25,070 | 4.79 | 4.83 | 4.71 | 0 | 0 | 0 | |
20/09/2010 |
4.79
|
19,690 | 4.77 | 4.79 | 4.55 | 0 | 0 | 0 | |
17/09/2010 |
4.77
|
13,090 | 4.77 | 4.85 | 4.71 | 0 | 0 | 0 | |
16/09/2010 |
4.77
|
13,480 | 4.58 | 4.77 | 4.63 | 0 | 0 | 0 | |
15/09/2010 |
4.58
|
12,710 | 4.50 | 4.58 | 4.47 | 0 | 0 | 0 | |
14/09/2010 |
4.50
|
10,160 | 4.34 | 4.50 | 4.37 | 0 | 0 | 0 | |
13/09/2010 |
4.34
|
21,440 | 4.23 | 4.34 | 4.07 | 0 | 0 | 0 | |
10/09/2010 |
4.23
|
34,600 | 4.04 | 4.23 | 4.15 | 0 | 12,000 | -0.3 | |
09/09/2010 |
4.04
|
5,320 | 4.21 | 4.27 | 4.00 | 0 | 0 | 0 |