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) |
0.06 | 1.04% | 1,511,400 | -7,100 | -0.0 |
5.28
5.69
5.51
|
2 tháng
(2024-07-22) |
-0.21 | -3.66% | 2,500,200 | -90 | 0.0 |
5.19
5.77
5.51
|
3 tháng
(2024-06-20) |
-0.69 | -11.08% | 3,990,900 | -10,691 | -0.1 |
5.19
6.20
5.51
|
6 tháng
(2024-03-22) |
-1.12 | -16.87% | 11,804,500 | -12,591 | -0.1 |
5.19
6.63
5.51
|
12 tháng
(2023-09-25) |
-1.83 | -24.98% | 33,003,200 | -14,591 | -0.1 |
5.19
7.46
5.51
|
24 tháng
(2022-09-29) |
-1.14 | -17.10% | 113,422,500 | -745,061 | -8.6 |
4.54
10.14
5.51
|
36 tháng
(2021-10-04) |
-6.84 | -55.38% | 251,277,600 | -383,061 | -1.4 |
4.54
16.51
5.51
|
60 tháng
(2019-10-15) |
-3.13 | -36.21% | 402,634,830 | -147,141 | 2.5 |
4.54
20.07
5.51
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/09/2010 |
5.44
|
19,500 | 5.11 | 5.44 | 5.41 | 0 | 0 | 0 | |
01/09/2010 |
5.11
|
42,900 | 4.77 | 5.11 | 5.08 | 0 | 0 | 0 | |
31/08/2010 |
4.77
|
28,900 | 4.46 | 4.77 | 4.72 | 0 | 0 | 0 | |
30/08/2010 |
4.46
|
26,600 | 4.28 | 4.46 | 4.41 | 0 | 0 | 0 | |
27/08/2010 |
4.28
|
17,500 | 4.36 | 4.36 | 4.00 | 0 | 0 | 0 | |
26/08/2010 |
4.36
|
76,000 | 4.46 | 4.52 | 4.21 | 0 | 0 | 0 | |
25/08/2010 |
4.46
|
61,400 | 4.87 | 4.87 | 4.46 | 0 | 0 | 0 | |
24/08/2010 |
4.87
|
40,700 | 5.52 | 5.52 | 4.77 | 0 | 0 | 0 | |
23/08/2010 |
5.52
|
39,700 | 5.11 | 5.52 | 5.03 | 0 | 0 | 0 | |
20/08/2010 |
5.11
|
19,300 | 5.41 | 5.70 | 5.11 | 0 | 0 | 0 | |
19/08/2010 |
5.41
|
33,800 | 5.80 | 5.80 | 5.16 | 0 | 0 | 0 | |
18/08/2010 |
5.80
|
37,700 | 5.64 | 5.80 | 5.26 | 0 | 0 | 0 | |
17/08/2010 |
5.64
|
31,900 | 5.90 | 5.90 | 5.62 | 0 | 0 | 0 | |
16/08/2010 |
5.90
|
30,500 | 5.85 | 6.11 | 5.90 | 0 | 0 | 0 | |
13/08/2010 |
5.85
|
21,300 | 5.49 | 5.85 | 5.23 | 0 | 0 | 0 | |
12/08/2010 |
5.49
|
16,800 | 5.64 | 5.64 | 5.49 | 0 | 0 | 0 | |
11/08/2010 |
5.64
|
12,800 | 5.88 | 5.98 | 5.64 | 0 | 0 | 0 | |
10/08/2010 |
5.88
|
48,700 | 6.03 | 6.11 | 5.59 | 0 | 0 | 0 | |
09/08/2010 |
6.03
|
53,900 | 5.72 | 6.08 | 5.59 | 0 | 0 | 0 | |
06/08/2010 |
5.72
|
22,700 | 6.11 | 6.11 | 5.64 | 0 | 0 | 0 | |
05/08/2010 |
6.11
|
1,700 | 6.16 | 6.29 | 5.88 | 0 | 0 | 0 | |
04/08/2010 |
6.16
|
5,200 | 6.03 | 6.21 | 5.90 | 0 | 0 | 0 | |
03/08/2010 |
6.03
|
14,300 | 6.36 | 6.36 | 6.03 | 0 | 0 | 0 | |
02/08/2010 |
6.36
|
10,800 | 6.26 | 6.41 | 6.31 | 0 | 0 | 0 | |
30/07/2010 |
6.26
|
13,600 | 6.23 | 6.41 | 6.21 | 0 | 0 | 0 | |
29/07/2010 |
6.23
|
9,300 | 6.36 | 6.36 | 6.18 | 0 | 0 | 0 | |
28/07/2010 |
6.36
|
11,600 | 6.21 | 6.39 | 6.00 | 0 | 0 | 0 | |
27/07/2010 |
6.21
|
9,800 | 6.18 | 6.54 | 6.21 | 0 | 0 | 0 | |
26/07/2010 |
6.18
|
16,600 | 6.39 | 6.39 | 6.18 | 0 | 0 | 0 | |
23/07/2010 |
6.39
|
9,900 | 6.36 | 6.67 | 6.39 | 0 | 0 | 0 | |
22/07/2010 |
6.36
|
21,700 | 6.75 | 6.80 | 6.36 | 0 | 0 | 0 | |
21/07/2010 |
6.75
|
44,900 | 6.57 | 6.93 | 6.62 | 0 | 0 | 0 | |
20/07/2010 |
6.57
|
54,200 | 6.39 | 6.67 | 6.36 | 0 | 0 | 0 | |
19/07/2010 |
6.39
|
24,100 | 6.26 | 6.41 | 6.21 | 0 | 0 | 0 | |
16/07/2010 |
6.26
|
39,500 | 6.41 | 6.49 | 6.26 | 0 | 0 | 0 | |
15/07/2010 |
6.41
|
31,700 | 6.39 | 6.54 | 6.31 | 0 | 0 | 0 | |
14/07/2010 |
6.39
|
19,200 | 6.65 | 6.75 | 6.39 | 0 | 0 | 0 | |
13/07/2010 |
6.65
|
8,000 | 6.39 | 6.65 | 6.41 | 0 | 0 | 0 | |
12/07/2010 |
6.39
|
17,200 | 6.31 | 6.65 | 6.31 | 0 | 0 | 0 | |
09/07/2010 |
6.31
|
12,400 | 6.16 | 6.39 | 6.29 | 0 | 0 | 0 | |
08/07/2010 |
6.16
|
21,600 | 6.29 | 6.39 | 6.16 | 0 | 0 | 0 | |
07/07/2010 |
6.29
|
32,800 | 6.41 | 6.49 | 6.18 | 0 | 0 | 0 | |
06/07/2010 |
6.41
|
8,800 | 6.39 | 6.75 | 6.36 | 0 | 0 | 0 | |
05/07/2010 |
6.39
|
19,000 | 6.34 | 6.65 | 6.36 | 0 | 0 | 0 | |
02/07/2010 |
6.34
|
6,000 | 6.18 | 6.62 | 6.18 | 0 | 0 | 0 | |
01/07/2010 |
6.18
|
37,000 | 6.44 | 6.65 | 6.18 | 0 | 0 | 0 | |
30/06/2010 |
6.44
|
18,600 | 6.75 | 6.75 | 6.41 | 0 | 0 | 0 | |
29/06/2010 |
6.75
|
38,600 | 6.70 | 6.90 | 6.72 | 0 | 0 | 0 | |
28/06/2010 |
6.70
|
28,400 | 6.54 | 6.93 | 6.41 | 0 | 0 | 0 | |
25/06/2010 |
6.54
|
16,700 | 6.98 | 6.98 | 6.54 | 0 | 0 | 0 | |
24/06/2010 |
6.98
|
73,800 | 6.65 | 7.00 | 6.67 | 0 | 0 | 0 | |
23/06/2010 |
6.65
|
15,200 | 6.44 | 6.65 | 6.41 | 0 | 0 | 0 | |
22/06/2010 |
6.44
|
51,300 | 6.88 | 7.03 | 6.44 | 0 | 0 | 0 | |
21/06/2010 |
6.88
|
36,200 | 6.72 | 7.06 | 6.85 | 0 | 0 | 0 | |
18/06/2010 |
6.72
|
15,200 | 7.00 | 7.39 | 6.72 | 0 | 0 | 0 | |
17/06/2010 |
7.00
|
29,100 | 7.16 | 7.47 | 6.93 | 0 | 0 | 0 | |
16/06/2010 |
7.16
|
96,100 | 6.93 | 7.26 | 6.72 | 0 | 0 | 0 | |
15/06/2010 |
6.93
|
19,500 | 6.98 | 7.03 | 6.70 | 0 | 0 | 0 | |
14/06/2010 |
6.98
|
28,400 | 6.85 | 7.06 | 6.82 | 0 | 0 | 0 | |
11/06/2010 |
6.85
|
24,100 | 6.85 | 7.16 | 6.77 | 0 | 0 | 0 | |
10/06/2010 |
6.85
|
15,900 | 6.75 | 7.11 | 6.72 | 0 | 0 | 0 | |
09/06/2010 |
6.75
|
16,700 | 6.72 | 6.93 | 6.57 | 0 | 0 | 0 | |
08/06/2010 |
6.72
|
61,200 | 6.72 | 6.77 | 6.26 | 0 | 0 | 0 | |
07/06/2010 |
6.72
|
62,600 | 7.08 | 7.08 | 6.72 | 0 | 0 | 0 | |
04/06/2010 |
7.08
|
88,000 | 7.70 | 7.83 | 7.08 | 0 | 0 | 0 | |
03/06/2010 |
7.70
|
128,200 | 7.31 | 7.70 | 7.39 | 0 | 0 | 0 | |
02/06/2010 |
7.31
|
50,200 | 7.29 | 7.44 | 7.06 | 0 | 0 | 0 | |
01/06/2010 |
7.29
|
103,400 | 6.85 | 7.29 | 7.08 | 0 | 1,000 | -0.0 | |
31/05/2010 |
6.85
|
126,200 | 6.41 | 6.85 | 6.67 | 0 | 0 | 0 | |
28/05/2010 |
6.41
|
82,100 | 5.90 | 6.41 | 6.29 | 0 | 0 | 0 | |
27/05/2010 |
5.90
|
31,600 | 6.00 | 6.26 | 5.85 | 0 | 1,000 | -0.0 | |
26/05/2010 |
6.00
|
52,800 | 5.80 | 6.16 | 5.82 | 0 | 0 | 0 | |
25/05/2010 |
5.80
|
33,300 | 5.85 | 5.90 | 5.80 | 0 | 800 | -0.0 | |
24/05/2010 |
5.85
|
22,800 | 5.80 | 6.06 | 5.41 | 0 | 500 | -0.0 | |
21/05/2010 |
5.80
|
44,400 | 6.41 | 6.41 | 5.80 | 0 | 0 | 0 | |
20/05/2010 |
6.41
|
113,200 | 6.65 | 6.65 | 6.21 | 0 | 0 | 0 | |
19/05/2010 |
6.65
|
7,000 | 6.93 | 6.93 | 6.65 | 0 | 0 | 0 | |
18/05/2010 |
6.93
|
31,800 | 6.88 | 7.36 | 6.82 | 0 | 0 | 0 | |
17/05/2010 |
6.88
|
64,200 | 7.18 | 7.31 | 6.88 | 0 | 2,000 | -0.1 | |
14/05/2010 |
7.18
|
56,200 | 7.26 | 7.75 | 7.18 | 0 | 0 | 0 | |
13/05/2010 |
7.26
|
269,600 | 6.80 | 7.26 | 7.18 | 0 | 0 | 0 | |
12/05/2010: Quyền mua cổ phiếu: 2/3 Giá: 12.5 (Volume + 150%, Ratio=1.50) | |||||||||
12/05/2010 |
6.80
|
11,500 | 6.30 | 6.80 | 6.80 | 0 | 0 | 0 | |
11/05/2010 |
6.30
|
128,000 | 6.62 | 6.83 | 6.25 | 3,400 | 0 | 0.2 | |
10/05/2010 |
6.62
|
115,900 | 6.86 | 7.09 | 6.58 | 1,100 | 0 | 0.1 | |
07/05/2010 |
6.86
|
228,000 | 6.95 | 7.24 | 6.80 | 6,000 | 0 | 0.3 | |
06/05/2010 |
6.95
|
227,200 | 6.41 | 6.95 | 6.50 | 0 | 0 | 0 | |
05/05/2010 |
6.41
|
83,100 | 6.77 | 6.77 | 6.41 | 0 | 0 | 0 | |
04/05/2010 |
6.77
|
71,600 | 6.65 | 7.17 | 6.65 | 0 | 0 | 0 | |
29/04/2010 |
6.65
|
239,600 | 6.36 | 6.89 | 6.44 | 0 | 0 | 0 | |
28/04/2010 |
6.36
|
38,000 | 6.41 | 6.50 | 6.33 | 0 | 0 | 0 | |
27/04/2010 |
6.41
|
228,300 | 6.71 | 6.71 | 6.27 | 0 | 0 | 0 | |
26/04/2010 |
6.71
|
75,400 | 6.80 | 6.80 | 6.71 | 0 | 0 | 0 | |
22/04/2010 |
6.80
|
301,900 | 6.83 | 7.30 | 6.36 | 0 | 0 | 0 | |
21/04/2010 |
6.83
|
73,000 | 6.39 | 6.83 | 6.80 | 0 | 0 | 0 | |
20/04/2010 |
6.39
|
93,500 | 6.15 | 6.39 | 6.36 | 0 | 0 | 0 | |
19/04/2010 |
6.15
|
200,700 | 6.30 | 6.43 | 5.88 | 0 | 0 | 0 | |
16/04/2010 |
6.30
|
331,600 | 5.91 | 6.30 | 6.13 | 0 | 0 | 0 | |
15/04/2010 |
5.91
|
139,600 | 5.47 | 5.91 | 5.62 | 0 | 0 | 0 | |
14/04/2010 |
5.47
|
111,800 | 5.32 | 5.62 | 5.32 | 0 | 0 | 0 | |
13/04/2010 |
5.32
|
40,200 | 5.56 | 5.62 | 5.26 | 0 | 0 | 0 |