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) |
0.10 | 2.86% | 7,600 | 0 | 0 |
3.50
3.60
3.60
|
2 tháng
(2024-07-22) |
-0.30 | -7.69% | 27,200 | 0 | 0 |
3.30
3.90
3.60
|
3 tháng
(2024-06-21) |
-0.70 | -16.28% | 77,400 | 0 | 0 |
3.30
4.30
3.60
|
6 tháng
(2024-03-25) |
-0.50 | -12.20% | 646,600 | 320,800 | 1.1 |
3.30
5.90
3.60
|
12 tháng
(2023-09-25) |
-1.60 | -30.77% | 1,356,800 | 320,935 | 1.1 |
3.30
5.90
3.60
|
24 tháng
(2022-09-30) |
-9.20 | -71.88% | 5,762,414 | -473,315 | -4.2 |
3.30
12.80
3.60
|
36 tháng
(2021-10-05) |
-15.40 | -81.05% | 8,592,658 | -585,712 | -5.7 |
3.30
24.10
3.60
|
60 tháng
(2019-10-16) |
-3.55 | -49.65% | 16,826,998 | -388,982 | -8.6 |
3.30
46.15
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/08/2010 |
13.13
|
970 | 13.31 | 13.41 | 12.94 | 0 | 0 | 0 | |
26/08/2010 |
13.31
|
3,130 | 13.96 | 14.61 | 13.31 | 0 | 0 | 0 | |
25/08/2010 |
13.96
|
1,080 | 14.61 | 14.61 | 13.96 | 0 | 0 | 0 | |
24/08/2010 |
14.61
|
200 | 15.35 | 15.35 | 14.61 | 0 | 0 | 0 | |
23/08/2010 |
15.35
|
550 | 15.26 | 15.72 | 15.26 | 0 | 0 | 0 | |
20/08/2010 |
15.26
|
2,130 | 15.26 | 15.35 | 14.61 | 0 | 0 | 0 | |
19/08/2010 |
15.26
|
130 | 15.81 | 16.09 | 15.26 | 0 | 0 | 0 | |
18/08/2010 |
15.81
|
4,470 | 16.64 | 16.64 | 15.81 | 0 | 0 | 0 | |
17/08/2010 |
16.64
|
1,580 | 17.01 | 17.01 | 16.64 | 0 | 0 | 0 | |
16/08/2010 |
17.01
|
150 | 16.64 | 17.11 | 17.01 | 0 | 0 | 0 | |
13/08/2010 |
16.64
|
3,880 | 16.83 | 16.83 | 16.00 | 0 | 0 | 0 | |
12/08/2010 |
16.83
|
3,070 | 17.66 | 17.66 | 16.83 | 0 | 0 | 0 | |
11/08/2010 |
17.66
|
10 | 17.01 | 17.66 | 17.66 | 0 | 0 | 0 | |
10/08/2010 |
17.01
|
1,830 | 17.85 | 17.85 | 17.01 | 0 | 0 | 0 | |
09/08/2010 |
17.85
|
20 | 17.85 | 17.85 | 17.85 | 0 | 0 | 0 | |
06/08/2010 |
17.85
|
110 | 18.68 | 18.96 | 17.85 | 0 | 0 | 0 | |
05/08/2010 |
18.68
|
50 | 18.31 | 18.68 | 18.03 | 0 | 10 | -0.0 | |
04/08/2010 |
18.31
|
620 | 18.03 | 18.49 | 18.12 | 0 | 0 | 0 | |
03/08/2010 |
18.03
|
0 | 18.03 | 18.03 | 18.03 | 0 | 0 | 0 | |
02/08/2010 |
18.03
|
2,410 | 17.94 | 18.49 | 17.94 | 0 | 0 | 0 | |
30/07/2010 |
17.94
|
740 | 17.85 | 17.94 | 17.38 | 0 | 0 | 0 | |
29/07/2010 |
17.85
|
920 | 18.77 | 19.23 | 17.85 | 0 | 0 | 0 | |
28/07/2010 |
18.77
|
2,000 | 18.03 | 18.86 | 17.48 | 0 | 0 | 0 | |
27/07/2010 |
18.03
|
2,250 | 18.31 | 18.59 | 18.03 | 0 | 0 | 0 | |
26/07/2010 |
18.31
|
2,370 | 18.68 | 18.68 | 18.31 | 0 | 0 | 0 | |
23/07/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
23/07/2010 |
18.68
|
4,560 | 17.85 | 18.68 | 18.68 | 0 | 0 | 0 | |
22/07/2010 |
17.85
|
14,390 | 18.57 | 18.57 | 17.85 | 0 | 7,690 | -0.2 | |
21/07/2010 |
18.57
|
1,760 | 18.65 | 19.14 | 18.49 | 0 | 0 | 0 | |
20/07/2010 |
18.65
|
1,520 | 18.98 | 18.98 | 18.49 | 0 | 0 | 0 | |
19/07/2010 |
18.98
|
4,730 | 18.98 | 18.98 | 18.81 | 0 | 0 | 0 | |
16/07/2010 |
18.98
|
3,130 | 19.06 | 19.06 | 18.33 | 0 | 0 | 0 | |
15/07/2010 |
19.06
|
5,370 | 18.81 | 19.22 | 18.41 | 0 | 0 | 0 | |
14/07/2010 |
18.81
|
6,010 | 18.89 | 19.30 | 18.81 | 0 | 0 | 0 | |
13/07/2010 |
18.89
|
3,300 | 18.89 | 19.14 | 18.89 | 0 | 0 | 0 | |
12/07/2010 |
18.89
|
110 | 18.49 | 18.89 | 18.49 | 0 | 0 | 0 | |
09/07/2010 |
18.49
|
3,120 | 18.33 | 18.49 | 17.93 | 0 | 460 | -0.0 | |
08/07/2010 |
18.33
|
800 | 18.25 | 18.49 | 18.33 | 0 | 0 | 0 | |
07/07/2010 |
18.25
|
6,060 | 18.49 | 18.65 | 18.25 | 0 | 940 | -0.0 | |
06/07/2010 |
18.49
|
5,640 | 18.98 | 18.98 | 18.49 | 0 | 1,600 | -0.0 | |
05/07/2010 |
18.98
|
5,890 | 19.06 | 19.06 | 18.89 | 0 | 3,010 | -0.1 | |
02/07/2010 |
19.06
|
3,840 | 19.22 | 19.22 | 18.65 | 0 | 0 | 0 | |
01/07/2010 |
19.22
|
35,020 | 19.70 | 19.70 | 18.73 | 0 | 420 | -0.0 | |
30/06/2010 |
19.70
|
1,630 | 19.70 | 19.70 | 19.22 | 0 | 10 | -0.0 | |
29/06/2010 |
19.70
|
6,470 | 19.70 | 19.70 | 19.30 | 0 | 550 | -0.0 | |
28/06/2010 |
19.70
|
6,430 | 20.10 | 20.34 | 19.70 | 0 | 500 | -0.0 | |
25/06/2010 |
20.10
|
14,850 | 20.10 | 20.10 | 19.30 | 0 | 500 | -0.0 | |
24/06/2010 |
20.10
|
19,140 | 20.18 | 20.18 | 19.30 | 0 | 310 | -0.0 | |
23/06/2010 |
20.18
|
5,730 | 20.66 | 20.74 | 19.78 | 0 | 330 | -0.0 | |
22/06/2010 |
20.66
|
5,970 | 20.74 | 20.74 | 20.10 | 0 | 370 | -0.0 | |
21/06/2010 |
20.74
|
33,410 | 20.82 | 20.82 | 19.86 | 0 | 0 | 0 | |
18/06/2010 |
20.82
|
3,350 | 20.91 | 21.07 | 20.82 | 0 | 500 | 0 | |
17/06/2010 |
20.91
|
1,950 | 21.23 | 21.31 | 20.58 | 0 | 0 | 0 | |
16/06/2010 |
21.23
|
3,260 | 21.71 | 22.51 | 20.99 | 0 | 500 | -0.0 | |
15/06/2010 |
21.71
|
1,300 | 21.55 | 21.71 | 21.31 | 0 | 0 | 0 | |
14/06/2010 |
21.55
|
4,470 | 21.71 | 21.71 | 20.66 | 0 | 0 | 0 | |
11/06/2010 |
21.71
|
2,400 | 21.63 | 21.87 | 20.91 | 144,724 | 144,724 | 0 | |
10/06/2010 |
21.63
|
1,300 | 21.31 | 21.95 | 21.63 | 0 | 0 | 0 | |
09/06/2010 |
21.31
|
4,260 | 20.34 | 21.31 | 20.91 | 0 | 0 | 0 | |
08/06/2010 |
20.34
|
3,330 | 20.82 | 20.82 | 20.26 | 0 | 0 | 0 | |
07/06/2010 |
20.82
|
16,840 | 20.91 | 20.91 | 19.86 | 0 | 0 | 0 | |
04/06/2010 |
20.91
|
5,440 | 21.71 | 22.43 | 20.91 | 0 | 0 | 0 | |
03/06/2010 |
21.71
|
5,230 | 22.51 | 22.92 | 21.71 | 0 | 0 | 0 | |
02/06/2010 |
22.51
|
8,720 | 23.64 | 23.64 | 22.51 | 0 | 0 | 0 | |
01/06/2010 |
23.64
|
1,120 | 23.88 | 23.88 | 23.24 | 0 | 0 | 0 | |
31/05/2010 |
23.88
|
390 | 23.32 | 23.88 | 23.88 | 0 | 0 | 0 | |
28/05/2010 |
23.32
|
5,840 | 22.59 | 23.32 | 22.51 | 0 | 0 | 0 | |
27/05/2010 |
22.59
|
8,800 | 21.79 | 22.59 | 20.74 | 0 | 0 | 0 | |
26/05/2010 |
21.79
|
1,450 | 20.82 | 21.79 | 20.82 | 0 | 0 | 0 | |
25/05/2010 |
20.82
|
3,020 | 21.87 | 21.87 | 20.82 | 0 | 300 | -0.0 | |
24/05/2010 |
21.87
|
7,680 | 21.39 | 21.87 | 20.34 | 0 | 0 | 0 | |
21/05/2010 |
21.39
|
7,660 | 22.51 | 22.51 | 21.39 | 0 | 10 | -0.0 | |
20/05/2010 |
22.51
|
3,590 | 23.32 | 23.32 | 22.19 | 0 | 0 | 0 | |
19/05/2010 |
23.32
|
5,180 | 24.52 | 24.60 | 23.32 | 0 | 0 | 0 | |
18/05/2010 |
24.52
|
1,900 | 24.28 | 24.93 | 24.12 | 0 | 0 | 0 | |
17/05/2010 |
24.28
|
3,550 | 24.60 | 25.73 | 24.28 | 0 | 0 | 0 | |
14/05/2010 |
24.60
|
1,840 | 24.60 | 25.65 | 24.60 | 0 | 0 | 0 | |
13/05/2010 |
24.60
|
8,870 | 25.81 | 25.81 | 24.60 | 0 | 0 | 0 | |
12/05/2010 |
25.81
|
13,020 | 27.10 | 27.10 | 25.81 | 0 | 0 | 0 | |
11/05/2010 |
27.10
|
36,390 | 25.81 | 27.10 | 26.61 | 0 | 300 | -0.0 | |
10/05/2010 |
25.81
|
31,120 | 24.60 | 25.81 | 24.36 | 0 | 370 | -0.0 | |
07/05/2010 |
24.60
|
25,610 | 25.73 | 26.53 | 24.52 | 0 | 0 | 0 | |
06/05/2010 |
25.73
|
8,490 | 26.77 | 26.77 | 25.73 | 0 | 0 | 0 | |
05/05/2010 |
26.77
|
21,230 | 26.77 | 26.77 | 25.49 | 0 | 0 | 0 | |
04/05/2010 |
26.77
|
24,010 | 28.14 | 28.14 | 26.77 | 0 | 0 | 0 | |
29/04/2010 |
28.14
|
38,780 | 28.14 | 28.14 | 27.10 | 0 | 0 | 0 | |
28/04/2010 |
28.14
|
43,480 | 27.02 | 28.30 | 27.34 | 0 | 0 | 0 | |
27/04/2010 |
27.02
|
12,860 | 25.73 | 27.02 | 27.02 | 0 | 80 | -0.0 | |
26/04/2010 |
25.73
|
57,530 | 24.52 | 25.73 | 25.73 | 0 | 0 | 0 | |
22/04/2010 |
24.52
|
27,430 | 24.04 | 24.93 | 24.04 | 0 | 0 | 0 | |
21/04/2010 |
24.04
|
6,400 | 23.56 | 24.12 | 22.83 | 0 | 1,500 | -0.0 | |
20/04/2010 |
23.56
|
9,360 | 22.51 | 23.56 | 22.51 | 0 | 0 | 0 | |
19/04/2010 |
22.51
|
5,580 | 22.51 | 22.92 | 22.51 | 0 | 0 | 0 | |
16/04/2010 |
22.51
|
23,150 | 23.56 | 23.56 | 22.43 | 0 | 11,060 | -0.3 | |
15/04/2010 |
23.56
|
590 | 23.32 | 23.56 | 23.08 | 0 | 0 | 0 | |
14/04/2010 |
23.32
|
2,260 | 24.04 | 24.04 | 23.32 | 0 | 0 | 0 | |
13/04/2010 |
24.04
|
3,860 | 24.04 | 24.60 | 24.04 | 0 | 0 | 0 | |
12/04/2010 |
24.04
|
10,380 | 23.32 | 24.36 | 23.32 | 0 | 0 | 0 | |
09/04/2010 |
23.32
|
800 | 22.92 | 23.32 | 23.24 | 0 | 0 | 0 | |
08/04/2010 |
22.92
|
5,880 | 23.24 | 23.24 | 22.92 | 0 | 3,240 | -0.1 | |
07/04/2010 |
23.24
|
6,950 | 23.32 | 23.32 | 22.51 | 0 | 4,000 | -0.1 |