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% | 534,900 | 0 | 0 |
33.60
36.20
34.10
|
2 tháng
(2024-07-22) |
-0.30 | -0.87% | 1,638,200 | 0 | 0 |
30.20
36.20
34.10
|
3 tháng
(2024-06-21) |
-3.98 | -10.46% | 2,810,300 | 0 | 0 |
30.20
39
34.10
|
6 tháng
(2024-03-25) |
-11.87 | -25.82% | 6,861,557 | 0 | 0 |
30.20
47.43
34.10
|
12 tháng
(2023-09-25) |
-1.06 | -3.01% | 13,519,705 | -100 | -0.0 |
28.83
47.43
34.10
|
24 tháng
(2022-09-30) |
3.93 | 13.01% | 27,853,123 | -100 | -0.0 |
11.87
47.43
34.10
|
36 tháng
(2021-10-05) |
-0.42 | -1.23% | 64,287,014 | -15,975 | -1.0 |
11.87
73.40
34.10
|
60 tháng
(2019-10-16) |
26.88 | 372.41% | 69,629,180 | -15,975 | -1.0 |
5.13
73.40
34.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010 |
7.40
|
12,400 | 7.71 | 7.71 | 7.23 | 0 | 0 | 0 | |
10/09/2010 |
7.71
|
40,500 | 7.95 | 7.95 | 7.47 | 0 | 0 | 0 | |
09/09/2010 |
7.95
|
51,600 | 7.59 | 8.00 | 7.66 | 0 | 0 | 0 | |
08/09/2010 |
7.59
|
17,000 | 7.71 | 7.71 | 7.57 | 0 | 0 | 0 | |
07/09/2010 |
7.71
|
20,100 | 7.76 | 7.83 | 7.25 | 0 | 0 | 0 | |
06/09/2010 |
7.76
|
75,200 | 7.66 | 7.76 | 7.25 | 0 | 0 | 0 | |
01/09/2010 |
7.66
|
30,000 | 7.47 | 7.66 | 7.09 | 0 | 0 | 0 | |
31/08/2010 |
7.47
|
11,200 | 7.57 | 7.66 | 7.47 | 0 | 0 | 0 | |
30/08/2010 |
7.57
|
34,400 | 7.35 | 7.81 | 7.52 | 0 | 0 | 0 | |
27/08/2010 |
7.35
|
8,100 | 7.18 | 7.81 | 6.87 | 0 | 0 | 0 | |
26/08/2010 |
7.18
|
23,700 | 7.71 | 7.71 | 7.18 | 0 | 0 | 0 | |
25/08/2010 |
7.71
|
5,000 | 7.37 | 7.71 | 7.71 | 0 | 0 | 0 | |
24/08/2010 |
7.37
|
16,300 | 7.52 | 8.12 | 7.37 | 0 | 0 | 0 | |
23/08/2010 |
7.52
|
11,400 | 7.71 | 7.98 | 7.52 | 0 | 0 | 0 | |
20/08/2010 |
7.71
|
8,500 | 7.23 | 7.71 | 7.28 | 0 | 0 | 0 | |
19/08/2010 |
7.23
|
12,000 | 7.35 | 7.37 | 7.23 | 0 | 0 | 0 | |
18/08/2010 |
7.35
|
14,200 | 7.81 | 7.81 | 7.30 | 0 | 0 | 0 | |
17/08/2010 |
7.81
|
4,300 | 7.95 | 7.95 | 7.37 | 0 | 0 | 0 | |
16/08/2010 |
7.95
|
32,400 | 7.71 | 7.95 | 7.59 | 0 | 0 | 0 | |
13/08/2010 |
7.71
|
22,000 | 7.28 | 7.71 | 7.30 | 0 | 0 | 0 | |
12/08/2010 |
7.28
|
22,400 | 7.83 | 7.83 | 7.11 | 0 | 0 | 0 | |
11/08/2010 |
7.83
|
18,000 | 7.47 | 7.83 | 7.35 | 0 | 0 | 0 | |
10/08/2010 |
7.47
|
20,700 | 7.59 | 7.59 | 7.35 | 0 | 0 | 0 | |
09/08/2010 |
7.59
|
18,500 | 7.86 | 7.86 | 7.59 | 0 | 0 | 0 | |
06/08/2010 |
7.86
|
30,900 | 7.83 | 7.90 | 7.71 | 0 | 0 | 0 | |
05/08/2010 |
7.83
|
29,900 | 7.35 | 7.83 | 7.71 | 0 | 0 | 0 | |
04/08/2010 |
7.35
|
11,700 | 7.47 | 7.47 | 7.23 | 0 | 0 | 0 | |
03/08/2010 |
7.47
|
9,500 | 7.71 | 7.93 | 7.47 | 0 | 0 | 0 | |
02/08/2010 |
7.71
|
20,300 | 8.03 | 8.03 | 7.71 | 0 | 0 | 0 | |
30/07/2010 |
8.03
|
38,000 | 7.71 | 8.03 | 7.76 | 0 | 0 | 0 | |
29/07/2010 |
7.71
|
11,000 | 7.59 | 7.71 | 7.47 | 0 | 0 | 0 | |
28/07/2010 |
7.59
|
10,100 | 7.76 | 7.83 | 7.59 | 0 | 0 | 0 | |
27/07/2010 |
7.76
|
29,800 | 7.62 | 8.07 | 7.71 | 0 | 0 | 0 | |
26/07/2010 |
7.62
|
43,200 | 7.95 | 8.07 | 7.62 | 0 | 0 | 0 | |
23/07/2010 |
7.95
|
65,800 | 7.78 | 7.95 | 7.78 | 0 | 0 | 0 | |
22/07/2010 |
7.78
|
68,400 | 7.62 | 7.83 | 7.49 | 0 | 0 | 0 | |
21/07/2010 |
7.62
|
23,600 | 7.74 | 7.95 | 7.62 | 0 | 0 | 0 | |
20/07/2010 |
7.74
|
48,200 | 7.66 | 7.95 | 7.45 | 0 | 0 | 0 | |
19/07/2010 |
7.66
|
53,200 | 7.35 | 7.71 | 7.47 | 0 | 0 | 0 | |
16/07/2010 |
7.35
|
35,700 | 7.42 | 7.47 | 7.35 | 0 | 0 | 0 | |
15/07/2010 |
7.42
|
9,900 | 7.49 | 7.49 | 7.23 | 0 | 0 | 0 | |
14/07/2010 |
7.49
|
20,300 | 7.49 | 7.59 | 7.49 | 0 | 0 | 0 | |
13/07/2010 |
7.49
|
30,700 | 7.45 | 7.71 | 7.37 | 0 | 0 | 0 | |
12/07/2010 |
7.45
|
30,700 | 7.42 | 7.45 | 7.13 | 0 | 0 | 0 | |
09/07/2010 |
7.42
|
15,400 | 7.49 | 7.57 | 7.37 | 0 | 0 | 0 | |
08/07/2010 |
7.49
|
22,400 | 7.40 | 7.74 | 7.49 | 0 | 0 | 0 | |
07/07/2010 |
7.40
|
6,900 | 7.40 | 7.52 | 7.40 | 0 | 0 | 0 | |
06/07/2010 |
7.40
|
11,600 | 7.52 | 7.81 | 7.40 | 0 | 0 | 0 | |
05/07/2010 |
7.52
|
21,700 | 7.59 | 7.83 | 7.52 | 0 | 0 | 0 | |
02/07/2010 |
7.59
|
18,300 | 7.47 | 7.69 | 7.54 | 0 | 0 | 0 | |
01/07/2010 |
7.47
|
50,800 | 7.47 | 7.76 | 7.30 | 0 | 0 | 0 | |
30/06/2010 |
7.47
|
33,200 | 7.71 | 7.71 | 7.28 | 0 | 0 | 0 | |
29/06/2010 |
7.71
|
35,800 | 7.95 | 8.03 | 7.71 | 0 | 0 | 0 | |
28/06/2010 |
7.95
|
38,100 | 7.71 | 8.31 | 7.71 | 0 | 0 | 0 | |
25/06/2010 |
7.71
|
70,700 | 7.98 | 7.98 | 7.71 | 0 | 0 | 0 | |
24/06/2010 |
7.98
|
118,800 | 7.57 | 7.98 | 7.71 | 0 | 300 | -0.0 | |
23/06/2010 |
7.57
|
79,200 | 7.06 | 7.59 | 7.04 | 0 | 0 | 0 | |
22/06/2010 |
7.06
|
41,800 | 7.25 | 7.45 | 6.99 | 0 | 0 | 0 | |
21/06/2010 |
7.25
|
17,200 | 7.11 | 7.35 | 7.09 | 0 | 0 | 0 | |
18/06/2010 |
7.11
|
29,800 | 7.01 | 7.11 | 6.99 | 0 | 0 | 0 | |
17/06/2010 |
7.01
|
26,100 | 7.23 | 7.23 | 6.99 | 0 | 0 | 0 | |
16/06/2010 |
7.23
|
18,100 | 7.11 | 7.35 | 7.11 | 0 | 0 | 0 | |
15/06/2010 |
7.11
|
16,700 | 7.23 | 7.25 | 6.99 | 0 | 0 | 0 | |
14/06/2010 |
7.23
|
2,100 | 7.06 | 7.35 | 7.01 | 0 | 0 | 0 | |
11/06/2010: Quyền mua cổ phiếu: 2/1 Giá: 20 (Volume + 50%, Ratio=0.50) | |||||||||
11/06/2010 |
7.06
|
88,200 | 6.67 | 7.06 | 6.99 | 0 | 0 | 0 | |
10/06/2010 |
6.67
|
48,200 | 6.52 | 6.67 | 6.48 | 300 | 0 | 0.0 | |
09/06/2010 |
6.52
|
24,600 | 6.56 | 6.75 | 6.48 | 0 | 0 | 0 | |
08/06/2010 |
6.56
|
9,300 | 6.41 | 6.77 | 6.35 | 0 | 0 | 0 | |
07/06/2010 |
6.41
|
44,300 | 6.86 | 6.86 | 6.41 | 0 | 0 | 0 | |
04/06/2010 |
6.86
|
49,800 | 6.77 | 7.03 | 6.84 | 0 | 0 | 0 | |
03/06/2010 |
6.77
|
46,200 | 6.60 | 6.90 | 6.73 | 0 | 0 | 0 | |
02/06/2010 |
6.60
|
16,500 | 6.63 | 6.63 | 6.46 | 0 | 0 | 0 | |
01/06/2010 |
6.63
|
45,800 | 6.77 | 6.77 | 6.35 | 0 | 0 | 0 | |
31/05/2010 |
6.77
|
6,700 | 7.20 | 7.64 | 6.75 | 0 | 0 | 0 | |
28/05/2010 |
7.20
|
61,300 | 6.73 | 7.20 | 6.90 | 0 | 0 | 0 | |
27/05/2010 |
6.73
|
44,600 | 6.54 | 6.90 | 6.54 | 0 | 0 | 0 | |
26/05/2010 |
6.54
|
54,200 | 6.12 | 6.54 | 6.24 | 0 | 0 | 0 | |
25/05/2010 |
6.12
|
31,400 | 6.65 | 6.65 | 6.05 | 0 | 0 | 0 | |
24/05/2010 |
6.65
|
26,800 | 6.43 | 6.67 | 6.35 | 0 | 0 | 0 | |
21/05/2010 |
6.43
|
33,700 | 6.90 | 6.90 | 6.43 | 0 | 0 | 0 | |
20/05/2010 |
6.90
|
37,800 | 7.07 | 7.18 | 6.60 | 0 | 0 | 0 | |
19/05/2010 |
7.07
|
25,300 | 7.49 | 7.49 | 7.07 | 0 | 0 | 0 | |
18/05/2010 |
7.49
|
8,300 | 7.41 | 7.62 | 7.49 | 0 | 0 | 0 | |
17/05/2010 |
7.41
|
101,200 | 7.09 | 7.51 | 7.03 | 0 | 0 | 0 | |
14/05/2010 |
7.09
|
69,200 | 7.11 | 7.41 | 6.67 | 0 | 0 | 0 | |
13/05/2010 |
7.11
|
99,800 | 7.62 | 7.73 | 7.11 | 0 | 0 | 0 | |
12/05/2010 |
7.62
|
24,200 | 7.73 | 7.73 | 7.62 | 0 | 0 | 0 | |
11/05/2010 |
7.73
|
69,400 | 8.04 | 8.34 | 7.73 | 0 | 0 | 0 | |
10/05/2010 |
8.04
|
136,100 | 8.02 | 8.36 | 7.92 | 0 | 0 | 0 | |
07/05/2010 |
8.02
|
78,000 | 8.06 | 8.06 | 7.83 | 0 | 0 | 0 | |
06/05/2010 |
8.06
|
174,100 | 8.04 | 8.26 | 7.83 | 0 | 0 | 0 | |
05/05/2010 |
8.04
|
126,700 | 7.73 | 8.26 | 7.73 | 0 | 0 | 0 | |
04/05/2010 |
7.73
|
72,300 | 7.32 | 7.73 | 7.73 | 0 | 0 | 0 | |
29/04/2010 |
7.32
|
46,300 | 7.34 | 7.41 | 6.99 | 0 | 0 | 0 | |
28/04/2010 |
7.34
|
42,100 | 7.30 | 7.51 | 7.20 | 0 | 0 | 0 | |
27/04/2010 |
7.30
|
148,100 | 7.60 | 7.60 | 7.09 | 0 | 0 | 0 | |
26/04/2010 |
7.60
|
24,000 | 7.66 | 7.73 | 7.60 | 0 | 0 | 0 | |
22/04/2010 |
7.66
|
119,500 | 8.00 | 8.55 | 7.62 | 0 | 0 | 0 | |
21/04/2010 |
8.00
|
34,000 | 7.49 | 8.00 | 8.00 | 0 | 0 | 0 | |
20/04/2010 |
7.49
|
200,000 | 7.20 | 7.49 | 7.30 | 0 | 0 | 0 |