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) |
-1.15 | -8.98% | 6,200 | -100 | -0.0 |
11.65
13
11.90
|
2 tháng
(2024-07-22) |
-2.15 | -15.58% | 16,100 | -100 | -0.0 |
11.65
13.80
11.90
|
3 tháng
(2024-06-20) |
-3.05 | -20.75% | 51,300 | 0 | 0.0 |
11.65
14.70
11.90
|
6 tháng
(2024-03-22) |
-2.65 | -18.53% | 120,700 | 0 | -0.0 |
11.65
15.75
11.90
|
12 tháng
(2023-09-25) |
-11.15 | -48.90% | 445,400 | 0 | -0.0 |
11.65
22.80
11.90
|
24 tháng
(2022-09-29) |
-13.85 | -54.31% | 576,100 | -700 | -0.1 |
11.65
36.50
11.90
|
36 tháng
(2021-10-04) |
-24.35 | -67.64% | 912,100 | -1,326 | -0.8 |
11.65
61
11.90
|
60 tháng
(2019-10-15) |
-13.80 | -54.22% | 4,242,380 | -7,566 | -0.8 |
5.59
61
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
07/09/2010 |
15.11
|
66,140 | 15.46 | 15.46 | 15.11 | 4,000 | 0 | 0.1 | |
06/09/2010 |
15.46
|
473,620 | 15.32 | 15.89 | 15.39 | 1,000 | 14,130 | -0.3 | |
01/09/2010 |
15.32
|
61,340 | 15.25 | 15.60 | 14.76 | 0 | 0 | 0 | |
31/08/2010 |
15.25
|
156,040 | 14.69 | 15.25 | 14.41 | 0 | 30,000 | -0.6 | |
30/08/2010 |
14.69
|
61,240 | 14.06 | 14.76 | 14.48 | 0 | 0 | 0 | |
27/08/2010 |
14.06
|
61,480 | 13.71 | 14.20 | 13.35 | 0 | 0 | 0 | |
26/08/2010 |
13.71
|
125,810 | 13.35 | 13.99 | 13.35 | 0 | 0 | 0 | |
25/08/2010 |
13.35
|
134,950 | 14.06 | 14.06 | 13.35 | 0 | 0 | 0 | |
24/08/2010 |
14.06
|
259,760 | 14.76 | 14.76 | 14.06 | 0 | 0 | 0 | |
23/08/2010 |
14.76
|
38,820 | 14.90 | 14.90 | 14.76 | 0 | 0 | 0 | |
20/08/2010 |
14.90
|
90,330 | 14.76 | 14.90 | 14.62 | 0 | 0 | 0 | |
19/08/2010 |
14.76
|
6,550 | 14.69 | 14.90 | 14.55 | 0 | 0 | 0 | |
18/08/2010 |
14.69
|
31,850 | 15.04 | 15.32 | 14.62 | 500 | 0 | 0.0 | |
17/08/2010 |
15.04
|
26,270 | 15.04 | 15.11 | 14.55 | 0 | 0 | 0 | |
16/08/2010 |
15.04
|
140,680 | 14.34 | 15.04 | 14.69 | 0 | 0 | 0 | |
13/08/2010 |
14.34
|
62,960 | 14.13 | 14.41 | 14.06 | 0 | 0 | 0 | |
12/08/2010 |
14.13
|
146,540 | 14.83 | 14.83 | 14.13 | 0 | 0 | 0 | |
11/08/2010 |
14.83
|
54,260 | 14.27 | 14.90 | 14.41 | 0 | 0 | 0 | |
10/08/2010 |
14.27
|
192,760 | 14.97 | 14.97 | 14.27 | 0 | 0 | 0 | |
09/08/2010 |
14.97
|
237,120 | 15.39 | 15.67 | 14.97 | 0 | 0 | 0 | |
06/08/2010 |
15.39
|
71,920 | 15.32 | 15.39 | 14.97 | 0 | 0 | 0 | |
05/08/2010 |
15.32
|
87,660 | 15.32 | 15.46 | 15.32 | 0 | 0 | 0 | |
04/08/2010 |
15.32
|
71,110 | 16.10 | 16.10 | 15.25 | 0 | 0 | 0 | |
03/08/2010 |
16.10
|
34,520 | 15.46 | 16.10 | 16.10 | 100 | 0 | 0.0 | |
02/08/2010 |
15.46
|
41,700 | 15.67 | 15.89 | 15.46 | 0 | 0 | 0 | |
30/07/2010 |
15.67
|
88,610 | 15.67 | 15.96 | 15.60 | 0 | 0 | 0 | |
29/07/2010 |
15.67
|
74,180 | 15.67 | 15.81 | 15.60 | 0 | 0 | 0 | |
28/07/2010 |
15.67
|
126,320 | 16.24 | 16.24 | 15.67 | 0 | 0 | 0 | |
27/07/2010 |
16.24
|
81,960 | 16.38 | 16.45 | 16.03 | 0 | 0 | 0 | |
26/07/2010 |
16.38
|
263,130 | 15.74 | 16.52 | 15.74 | 0 | 0 | 0 | |
23/07/2010 |
15.74
|
355,370 | 15.81 | 15.89 | 15.67 | 0 | 90,000 | -2.0 | |
22/07/2010 |
15.81
|
235,640 | 15.96 | 15.96 | 15.74 | 0 | 45,760 | -1.0 | |
21/07/2010 |
15.96
|
176,750 | 16.03 | 16.10 | 15.81 | 0 | 0 | 0 | |
20/07/2010 |
16.03
|
121,800 | 16.17 | 16.17 | 16.03 | 0 | 0 | 0 | |
19/07/2010 |
16.17
|
81,370 | 16.31 | 16.31 | 15.96 | 0 | 0 | 0 | |
16/07/2010 |
16.31
|
118,880 | 16.45 | 16.59 | 16.24 | 0 | 2,000 | -0.0 | |
15/07/2010 |
16.45
|
237,280 | 16.31 | 16.80 | 16.45 | 0 | 4,000 | -0.1 | |
14/07/2010 |
16.31
|
430,560 | 16.94 | 16.94 | 16.31 | 0 | 4,000 | -0.1 | |
13/07/2010 |
16.94
|
315,500 | 16.94 | 17.08 | 16.80 | 0 | 54,240 | -1.3 | |
12/07/2010 |
16.94
|
623,230 | 16.45 | 17.22 | 16.52 | 0 | 112,180 | -2.7 | |
09/07/2010 |
16.45
|
622,360 | 16.10 | 16.45 | 16.03 | 2,500 | 0 | 0.1 | |
08/07/2010 |
16.10
|
308,800 | 16.10 | 16.24 | 16.03 | 0 | 0 | 0 | |
07/07/2010 |
16.10
|
339,170 | 16.10 | 16.31 | 16.03 | 3,500 | 0 | 0.1 | |
06/07/2010 |
16.10
|
408,600 | 16.17 | 16.17 | 15.81 | 0 | 0 | 0 | |
05/07/2010 |
16.17
|
115,070 | 16.10 | 16.17 | 15.81 | 0 | 0 | 0 | |
02/07/2010 |
16.10
|
91,600 | 15.74 | 16.31 | 15.60 | 0 | 0 | 0 | |
01/07/2010 |
15.74
|
264,470 | 16.03 | 16.17 | 15.67 | 0 | 0 | 0 | |
30/06/2010 |
16.03
|
324,040 | 16.73 | 16.73 | 15.96 | 0 | 0 | 0 | |
29/06/2010 |
16.73
|
136,270 | 16.87 | 17.08 | 16.73 | 0 | 0 | 0 | |
28/06/2010 |
16.87
|
148,950 | 16.94 | 17.01 | 16.80 | 60 | 0 | 0.0 | |
25/06/2010 |
16.94
|
266,630 | 16.94 | 17.57 | 16.80 | 0 | 0 | 0 | |
24/06/2010 |
16.94
|
396,740 | 16.17 | 16.94 | 16.38 | 0 | 0 | 0 | |
23/06/2010 |
16.17
|
42,650 | 16.17 | 16.73 | 15.81 | 0 | 0 | 0 | |
22/06/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
22/06/2010 |
16.17
|
195,110 | 16.25 | 16.59 | 16.10 | 0 | 0 | 0 | |
21/06/2010 |
16.25
|
200,230 | 16.25 | 16.36 | 16.25 | 40 | 0 | 0.0 | |
18/06/2010 |
16.25
|
121,420 | 16.42 | 16.42 | 16.08 | 0 | 0 | 0 | |
17/06/2010 |
16.42
|
171,440 | 16.59 | 16.64 | 16.42 | 0 | 0 | 0 | |
16/06/2010 |
16.59
|
225,880 | 16.31 | 16.76 | 16.31 | 0 | 0 | 0 | |
15/06/2010 |
16.31
|
153,920 | 16.59 | 16.81 | 16.25 | 0 | 0 | 0 | |
14/06/2010 |
16.59
|
264,930 | 16.08 | 16.87 | 16.08 | 0 | 0 | 0 | |
11/06/2010 |
16.08
|
207,730 | 16.31 | 16.53 | 16.03 | 0 | 0 | 0 | |
10/06/2010 |
16.31
|
171,510 | 16.93 | 16.93 | 16.14 | 0 | 0 | 0 | |
09/06/2010 |
16.93
|
270,660 | 17.21 | 17.26 | 16.87 | 0 | 0 | 0 | |
08/06/2010 |
17.21
|
296,830 | 16.93 | 17.77 | 16.87 | 0 | 0 | 0 | |
07/06/2010 |
16.93
|
174,100 | 17.49 | 17.49 | 16.87 | 0 | 0 | 0 | |
04/06/2010 |
17.49
|
958,770 | 17.49 | 18.50 | 17.43 | 1,000 | 0 | 0.0 |