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) |
1.09 | 3.36% | 19,200 | 4,900 | 0.2 |
32.41
37.40
33.50
|
2 tháng
(2024-07-22) |
0.40 | 1.21% | 26,600 | 5,900 | 0.2 |
32.41
37.40
33.50
|
3 tháng
(2024-06-21) |
0.60 | 1.82% | 54,900 | 5,500 | 0.2 |
32.41
37.40
33.50
|
6 tháng
(2024-03-25) |
-0.20 | -0.60% | 254,900 | 40,200 | 1.3 |
31.13
37.40
33.50
|
12 tháng
(2023-09-25) |
-3.47 | -9.39% | 682,500 | 91,700 | 3.1 |
28.36
44.46
33.50
|
24 tháng
(2022-09-30) |
6.38 | 23.53% | 3,036,148 | 91,001 | 3.1 |
26.44
44.46
33.50
|
36 tháng
(2021-10-05) |
5.30 | 18.80% | 3,345,934 | 101,901 | 3.5 |
24.79
44.46
33.50
|
60 tháng
(2019-10-16) |
15.79 | 89.19% | 6,322,908 | 112,400 | 3.9 |
13.88
44.46
33.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2010 |
5.07
|
106,300 | 5.34 | 5.67 | 5.07 | 0 | 0 | 0 | |
13/09/2010 |
5.34
|
136,500 | 5.43 | 5.43 | 5.34 | 10,000 | 0 | 0.2 | |
10/09/2010 |
5.43
|
223,500 | 5.88 | 6.21 | 5.43 | 0 | 0 | 0 | |
09/09/2010 |
5.88
|
179,400 | 5.55 | 5.88 | 5.64 | 1,000 | 0 | 0.0 | |
08/09/2010 |
5.55
|
664,600 | 5.19 | 5.55 | 5.22 | 1,000 | 0 | 0.0 | |
07/09/2010 |
5.19
|
21,200 | 4.86 | 5.19 | 5.19 | 0 | 0 | 0 | |
06/09/2010 |
4.86
|
14,500 | 4.57 | 4.86 | 4.86 | 0 | 0 | 0 | |
01/09/2010 |
4.57
|
34,800 | 4.27 | 4.57 | 4.57 | 0 | 0 | 0 | |
31/08/2010 |
4.27
|
6,400 | 4.00 | 4.27 | 4.27 | 0 | 0 | 0 | |
30/08/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09) Quyền mua cổ phiếu: 100/126 Giá: 10 (Volume + 126%, Ratio=1.26) | |||||||||
30/08/2010 |
4.00
|
3,800 | 3.78 | 4.00 | 4.00 | 0 | 0 | 0 | |
27/08/2010 |
3.78
|
141,600 | 3.78 | 3.86 | 3.61 | 0 | 0 | 0 | |
26/08/2010 |
3.78
|
225,700 | 4.04 | 4.08 | 3.76 | 0 | 0 | 0 | |
25/08/2010 |
4.04
|
13,900 | 4.32 | 4.32 | 4.04 | 0 | 0 | 0 | |
24/08/2010 |
4.32
|
40,400 | 4.58 | 4.58 | 4.32 | 0 | 0 | 0 | |
23/08/2010 |
4.58
|
61,100 | 4.60 | 4.85 | 4.52 | 0 | 0 | 0 | |
20/08/2010 |
4.60
|
67,900 | 4.76 | 4.93 | 4.52 | 0 | 0 | 0 | |
19/08/2010 |
4.76
|
39,700 | 4.87 | 4.95 | 4.76 | 0 | 0 | 0 | |
18/08/2010 |
4.87
|
77,100 | 5.05 | 5.15 | 4.81 | 0 | 0 | 0 | |
17/08/2010 |
5.05
|
99,600 | 5.03 | 5.35 | 5.01 | 0 | 0 | 0 | |
16/08/2010 |
5.03
|
24,300 | 4.85 | 5.03 | 4.91 | 0 | 0 | 0 | |
13/08/2010 |
4.85
|
45,300 | 4.70 | 4.95 | 4.44 | 0 | 0 | 0 | |
12/08/2010 |
4.70
|
59,100 | 5.09 | 5.09 | 4.70 | 0 | 0 | 0 | |
11/08/2010 |
5.09
|
64,300 | 4.74 | 5.09 | 4.85 | 0 | 0 | 0 | |
10/08/2010 |
4.74
|
129,000 | 5.01 | 5.05 | 4.72 | 0 | 0 | 0 | |
09/08/2010 |
5.01
|
70,000 | 5.25 | 5.25 | 4.97 | 0 | 0 | 0 | |
06/08/2010 |
5.25
|
112,800 | 5.51 | 5.51 | 5.15 | 0 | 0 | 0 | |
05/08/2010 |
5.51
|
75,700 | 5.55 | 5.75 | 5.33 | 0 | 0 | 0 | |
04/08/2010 |
5.55
|
207,400 | 5.84 | 5.84 | 5.55 | 0 | 0 | 0 | |
03/08/2010 |
5.84
|
52,300 | 6.08 | 6.28 | 5.84 | 0 | 0 | 0 | |
02/08/2010 |
6.08
|
40,900 | 6.30 | 6.34 | 6.06 | 0 | 0 | 0 | |
30/07/2010 |
6.30
|
70,500 | 6.26 | 6.42 | 6.20 | 0 | 0 | 0 | |
29/07/2010 |
6.26
|
49,400 | 6.12 | 6.28 | 6.00 | 0 | 0 | 0 | |
28/07/2010 |
6.12
|
50,600 | 6.20 | 6.34 | 5.94 | 0 | 0 | 0 | |
27/07/2010 |
6.20
|
57,100 | 6.24 | 6.50 | 6.16 | 0 | 0 | 0 | |
26/07/2010 |
6.24
|
137,700 | 6.42 | 6.64 | 6.24 | 0 | 0 | 0 | |
23/07/2010 |
6.42
|
92,800 | 6.34 | 6.54 | 6.28 | 0 | 0 | 0 | |
22/07/2010 |
6.34
|
140,400 | 6.42 | 6.64 | 6.10 | 2,000 | 0 | 0.1 | |
21/07/2010 |
6.42
|
137,000 | 6.70 | 6.86 | 6.42 | 0 | 0 | 0 | |
20/07/2010 |
6.70
|
269,800 | 6.50 | 6.93 | 6.66 | 0 | 0 | 0 | |
19/07/2010 |
6.50
|
87,500 | 6.34 | 6.50 | 6.24 | 0 | 0 | 0 | |
16/07/2010 |
6.34
|
217,800 | 6.04 | 6.34 | 5.77 | 0 | 0 | 0 | |
15/07/2010 |
6.04
|
121,000 | 6.38 | 6.38 | 5.96 | 0 | 0 | 0 | |
14/07/2010 |
6.38
|
239,100 | 5.96 | 6.38 | 6.22 | 0 | 0 | 0 | |
13/07/2010 |
5.96
|
177,600 | 5.61 | 5.96 | 5.75 | 0 | 0 | 0 | |
12/07/2010 |
5.61
|
254,200 | 5.25 | 5.61 | 5.33 | 0 | 0 | 0 | |
09/07/2010 |
5.25
|
72,300 | 5.33 | 5.35 | 5.23 | 0 | 0 | 0 | |
08/07/2010 |
5.33
|
68,400 | 5.25 | 5.35 | 5.25 | 0 | 0 | 0 | |
07/07/2010 |
5.25
|
46,600 | 5.35 | 5.55 | 5.23 | 0 | 0 | 0 | |
06/07/2010 |
5.35
|
130,400 | 5.53 | 5.86 | 5.31 | 0 | 0 | 0 | |
05/07/2010 |
5.53
|
269,900 | 5.25 | 5.53 | 5.39 | 0 | 0 | 0 | |
02/07/2010 |
5.25
|
58,600 | 5.13 | 5.33 | 5.09 | 0 | 0 | 0 | |
01/07/2010 |
5.13
|
36,000 | 5.03 | 5.13 | 4.87 | 0 | 0 | 0 | |
30/06/2010 |
5.03
|
51,500 | 5.23 | 5.23 | 4.91 | 0 | 0 | 0 | |
29/06/2010 |
5.23
|
73,800 | 5.35 | 5.43 | 5.23 | 0 | 0 | 0 | |
28/06/2010 |
5.35
|
77,100 | 5.15 | 5.49 | 5.25 | 0 | 0 | 0 | |
25/06/2010 |
5.15
|
99,000 | 5.25 | 5.25 | 5.07 | 0 | 0 | 0 | |
24/06/2010 |
5.25
|
40,700 | 5.39 | 5.55 | 5.25 | 0 | 0 | 0 | |
23/06/2010 |
5.39
|
30,600 | 5.55 | 5.55 | 5.35 | 0 | 0 | 0 | |
22/06/2010 |
5.55
|
194,300 | 5.51 | 5.73 | 5.43 | 0 | 0 | 0 | |
21/06/2010 |
5.51
|
243,300 | 5.13 | 5.51 | 5.27 | 0 | 0 | 0 | |
18/06/2010 |
5.13
|
65,100 | 5.21 | 5.27 | 5.09 | 0 | 0 | 0 | |
17/06/2010 |
5.21
|
63,300 | 5.33 | 5.35 | 5.21 | 0 | 0 | 0 | |
16/06/2010 |
5.33
|
101,900 | 5.33 | 5.59 | 5.27 | 0 | 0 | 0 | |
15/06/2010 |
5.33
|
62,500 | 5.33 | 5.65 | 5.11 | 0 | 0 | 0 | |
14/06/2010 |
5.33
|
229,500 | 5.01 | 5.33 | 5.15 | 0 | 0 | 0 | |
11/06/2010 |
5.01
|
114,600 | 4.83 | 5.15 | 4.87 | 0 | 0 | 0 | |
10/06/2010 |
4.83
|
55,100 | 4.72 | 4.93 | 4.76 | 0 | 0 | 0 | |
09/06/2010 |
4.72
|
51,900 | 4.99 | 4.99 | 4.70 | 0 | 0 | 0 | |
08/06/2010 |
4.99
|
114,100 | 5.03 | 5.03 | 4.70 | 0 | 0 | 0 | |
07/06/2010 |
5.03
|
62,600 | 5.33 | 5.33 | 5.03 | 0 | 0 | 0 | |
04/06/2010 |
5.33
|
91,500 | 5.33 | 5.69 | 5.27 | 0 | 0 | 0 | |
03/06/2010 |
5.33
|
112,900 | 5.01 | 5.33 | 5.15 | 0 | 0 | 0 | |
02/06/2010 |
5.01
|
92,800 | 4.97 | 5.05 | 4.77 | 0 | 0 | 0 | |
01/06/2010 |
4.97
|
150,800 | 5.01 | 5.13 | 4.95 | 0 | 100 | -0.0 | |
31/05/2010 |
5.01
|
60,000 | 5.33 | 5.63 | 4.97 | 0 | 0 | 0 | |
28/05/2010 |
5.33
|
169,200 | 5.01 | 5.33 | 5.31 | 0 | 0 | 0 | |
27/05/2010 |
5.01
|
205,700 | 4.70 | 5.01 | 4.93 | 0 | 0 | 0 | |
26/05/2010 |
4.70
|
124,800 | 4.46 | 4.70 | 4.56 | 0 | 0 | 0 | |
25/05/2010 |
4.46
|
218,500 | 4.68 | 4.72 | 4.36 | 0 | 0 | 0 | |
24/05/2010 |
4.68
|
55,500 | 5.01 | 5.01 | 4.68 | 0 | 0 | 0 | |
21/05/2010 |
5.01
|
2,600 | 5.37 | 5.37 | 5.01 | 100 | 0 | 0.0 | |
20/05/2010 |
5.37
|
61,400 | 5.77 | 5.77 | 5.37 | 0 | 0 | 0 | |
19/05/2010 |
5.77
|
100 | 6.18 | 6.18 | 5.77 | 0 | 0 | 0 | |
18/05/2010 |
6.18
|
200 | 6.24 | 6.24 | 6.18 | 0 | 0 | 0 | |
17/05/2010 |
6.24
|
155,100 | 6.44 | 6.70 | 6.24 | 400 | 100 | 0.0 | |
14/05/2010 |
6.44
|
128,500 | 6.72 | 6.84 | 6.44 | 0 | 100 | -0.0 | |
13/05/2010 |
6.72
|
237,500 | 6.34 | 6.82 | 6.14 | 600 | 100 | 0.0 | |
12/05/2010 |
6.34
|
388,100 | 6.58 | 6.76 | 5.92 | 0 | 0 | 0 | |
11/05/2010 |
6.58
|
563,000 | 6.56 | 6.84 | 6.10 | 0 | 0 | 0 | |
10/05/2010 |
6.56
|
73,900 | 7.01 | 7.01 | 6.56 | 0 | 0 | 0 | |
07/05/2010 |
7.01
|
146,600 | 7.63 | 7.63 | 7.01 | 0 | 0 | 0 | |
06/05/2010 |
7.63
|
350,600 | 7.49 | 7.93 | 6.97 | 0 | 0 | 0 | |
05/05/2010 |
7.49
|
507,000 | 7.01 | 7.49 | 7.15 | 0 | 0 | 0 | |
04/05/2010 |
7.01
|
18,400 | 6.58 | 7.01 | 7.01 | 0 | 100 | -0.0 | |
29/04/2010 |
6.58
|
258,700 | 6.22 | 6.58 | 6.16 | 0 | 0 | 0 | |
28/04/2010 |
6.22
|
202,900 | 5.75 | 6.22 | 5.69 | 0 | 0 | 0 | |
27/04/2010 |
5.75
|
220,600 | 5.61 | 5.96 | 5.69 | 1,000 | 0 | 0.0 | |
26/04/2010 |
5.61
|
289,400 | 5.33 | 5.61 | 5.25 | 0 | 0 | 0 | |
22/04/2010 |
5.33
|
953,800 | 4.99 | 5.33 | 4.66 | 0 | 0 | 0 | |
21/04/2010 |
4.99
|
94,900 | 4.68 | 4.99 | 4.99 | 0 | 0 | 0 |