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% | 593,100 | 0 | 0 |
1.60
1.80
1.70
|
2 tháng
(2024-07-22) |
-0.10 | -5.56% | 1,840,700 | 0 | 0 |
1.60
1.90
1.70
|
3 tháng
(2024-06-21) |
-0.30 | -15% | 3,320,200 | 0 | 0 |
1.60
2
1.70
|
6 tháng
(2024-03-25) |
-0.40 | -19.05% | 10,882,700 | -2,100 | -0.0 |
1.60
2.40
1.70
|
12 tháng
(2023-09-25) |
-0.80 | -32% | 17,202,600 | -2,100 | -0.0 |
1.60
2.50
1.70
|
24 tháng
(2022-09-30) |
-1.90 | -52.78% | 35,129,977 | -2,100 | -0.0 |
1.60
3.60
1.70
|
36 tháng
(2021-10-05) |
-2.60 | -60.47% | 167,713,742 | 27,983 | 0.3 |
1.60
9.60
1.70
|
60 tháng
(2019-10-16) |
-1.10 | -39.29% | 205,382,282 | 32,383 | 0.3 |
1.60
9.60
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2010 |
16.80
|
323,500 | 18.06 | 18.35 | 16.80 | 0 | 0 | 0 | |
09/09/2010 |
18.06
|
298,000 | 16.99 | 18.06 | 16.99 | 0 | 0 | 0 | |
08/09/2010 |
16.99
|
421,900 | 18.06 | 18.45 | 16.80 | 0 | 0 | 0 | |
07/09/2010 |
18.06
|
544,300 | 16.99 | 18.06 | 16.99 | 0 | 0 | 0 | |
06/09/2010 |
16.99
|
53,500 | 16.02 | 16.99 | 16.50 | 0 | 0 | 0 | |
01/09/2010 |
16.02
|
332,600 | 15.24 | 16.02 | 15.53 | 0 | 0 | 0 | |
31/08/2010 |
15.24
|
311,100 | 14.27 | 15.24 | 14.27 | 0 | 0 | 0 | |
30/08/2010 |
14.27
|
84,400 | 13.11 | 14.27 | 13.40 | 0 | 0 | 0 | |
27/08/2010 |
13.11
|
225,800 | 14.17 | 14.56 | 13.11 | 0 | 0 | 0 | |
26/08/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 1/2.05 Giá: 10 (Volume + 205%, Ratio=2.05) | |||||||||
26/08/2010 |
14.17
|
292,200 | 13.31 | 14.17 | 13.30 | 0 | 1,000 | -0.0 | |
25/08/2010 |
13.31
|
86,100 | 14.31 | 14.31 | 13.31 | 0 | 0 | 0 | |
24/08/2010 |
14.31
|
73,800 | 15.31 | 15.31 | 14.31 | 0 | 0 | 0 | |
23/08/2010 |
15.31
|
150,200 | 15.84 | 16.31 | 15.31 | 0 | 0 | 0 | |
20/08/2010 |
15.84
|
154,700 | 16.78 | 17.77 | 15.78 | 0 | 0 | 0 | |
19/08/2010 |
16.78
|
247,000 | 15.54 | 16.78 | 15.60 | 1,000 | 0 | 0.0 | |
18/08/2010 |
15.54
|
183,700 | 16.13 | 16.83 | 15.19 | 0 | 0 | 0 | |
17/08/2010 |
16.13
|
474,600 | 15.37 | 16.36 | 15.60 | 0 | 0 | 0 | |
16/08/2010 |
15.37
|
13,300 | 14.84 | 15.37 | 15.13 | 0 | 0 | 0 | |
13/08/2010 |
14.84
|
126,200 | 14.61 | 14.96 | 13.67 | 0 | 0 | 0 | |
12/08/2010 |
14.61
|
103,800 | 16.13 | 16.13 | 14.61 | 0 | 0 | 0 | |
11/08/2010 |
16.13
|
151,700 | 15.31 | 16.13 | 15.19 | 0 | 0 | 0 | |
10/08/2010 |
15.31
|
181,000 | 16.13 | 16.25 | 15.13 | 0 | 0 | 0 | |
09/08/2010 |
16.13
|
82,700 | 17.24 | 17.83 | 16.13 | 0 | 0 | 0 | |
06/08/2010 |
17.24
|
57,600 | 17.95 | 17.95 | 17.01 | 0 | 0 | 0 | |
05/08/2010 |
17.95
|
165,200 | 18.89 | 19.24 | 17.66 | 0 | 0 | 0 | |
04/08/2010 |
18.89
|
237,400 | 19.88 | 19.88 | 18.89 | 0 | 0 | 0 | |
03/08/2010 |
19.88
|
60,000 | 20.35 | 20.76 | 19.88 | 0 | 0 | 0 | |
02/08/2010 |
20.35
|
38,800 | 20.65 | 20.65 | 19.94 | 0 | 0 | 0 | |
30/07/2010 |
20.65
|
43,400 | 20.82 | 20.94 | 20.47 | 0 | 0 | 0 | |
29/07/2010 |
20.82
|
67,900 | 20.00 | 21.41 | 19.94 | 0 | 0 | 0 | |
28/07/2010 |
20.00
|
103,900 | 20.76 | 20.94 | 19.88 | 0 | 0 | 0 | |
27/07/2010 |
20.76
|
72,400 | 20.82 | 21.17 | 20.65 | 0 | 0 | 0 | |
26/07/2010 |
20.82
|
124,200 | 21.35 | 21.64 | 20.53 | 0 | 0 | 0 | |
23/07/2010 |
21.35
|
107,700 | 21.00 | 21.82 | 21.12 | 0 | 0 | 0 | |
22/07/2010 |
21.00
|
150,900 | 21.17 | 21.59 | 20.82 | 0 | 0 | 0 | |
21/07/2010 |
21.17
|
118,100 | 21.59 | 21.70 | 21.17 | 0 | 0 | 0 | |
20/07/2010 |
21.59
|
155,100 | 21.82 | 21.88 | 21.41 | 0 | 0 | 0 | |
19/07/2010 |
21.82
|
158,700 | 21.76 | 21.94 | 21.53 | 0 | 0 | 0 | |
16/07/2010 |
21.76
|
96,100 | 21.88 | 22.41 | 21.59 | 0 | 0 | 0 | |
15/07/2010 |
21.88
|
390,200 | 21.53 | 22.88 | 20.71 | 0 | 0 | 0 | |
14/07/2010 |
21.53
|
164,200 | 21.35 | 22.23 | 21.12 | 0 | 0 | 0 | |
13/07/2010 |
21.35
|
121,900 | 20.82 | 21.88 | 20.94 | 0 | 3,500 | -0.1 | |
12/07/2010 |
20.82
|
87,200 | 20.65 | 21.12 | 20.53 | 0 | 0 | 0 | |
09/07/2010 |
20.65
|
83,000 | 20.82 | 21.00 | 20.53 | 0 | 0 | 0 | |
08/07/2010 |
20.82
|
104,700 | 19.94 | 21.70 | 20.47 | 0 | 0 | 0 | |
07/07/2010 |
19.94
|
144,000 | 20.82 | 21.29 | 19.83 | 0 | 0 | 0 | |
06/07/2010 |
20.82
|
165,500 | 21.29 | 21.29 | 20.59 | 0 | 5,000 | -0.2 | |
05/07/2010 |
21.29
|
175,600 | 21.12 | 21.64 | 21.12 | 0 | 0 | 0 | |
02/07/2010 |
21.12
|
124,300 | 21.82 | 22.29 | 20.94 | 0 | 0 | 0 | |
01/07/2010 |
21.82
|
237,300 | 21.70 | 22.58 | 20.53 | 0 | 0 | 0 | |
30/06/2010 |
21.70
|
302,200 | 21.35 | 22.23 | 20.18 | 0 | 0 | 0 | |
29/06/2010 |
21.35
|
532,600 | 20.06 | 21.41 | 20.71 | 0 | 0 | 0 | |
28/06/2010 |
20.06
|
97,700 | 19.47 | 20.29 | 19.59 | 0 | 0 | 0 | |
25/06/2010 |
19.47
|
132,600 | 20.00 | 20.00 | 19.06 | 0 | 0 | 0 | |
24/06/2010 |
20.00
|
85,500 | 19.88 | 20.47 | 19.83 | 0 | 0 | 0 | |
23/06/2010 |
19.88
|
106,800 | 20.71 | 20.71 | 19.65 | 0 | 0 | 0 | |
22/06/2010 |
20.71
|
124,900 | 21.12 | 21.12 | 20.24 | 0 | 0 | 0 | |
21/06/2010 |
21.12
|
195,100 | 20.53 | 21.70 | 20.53 | 0 | 0 | 0 | |
18/06/2010 |
20.53
|
140,000 | 20.06 | 20.76 | 20.00 | 0 | 0 | 0 | |
17/06/2010 |
20.06
|
174,500 | 20.53 | 20.71 | 19.94 | 0 | 0 | 0 | |
16/06/2010 |
20.53
|
143,200 | 20.41 | 21.12 | 20.47 | 0 | 1,500 | -0.1 | |
15/06/2010 |
20.41
|
188,400 | 20.71 | 20.82 | 19.94 | 0 | 0 | 0 | |
14/06/2010 |
20.71
|
286,200 | 19.77 | 20.88 | 19.65 | 0 | 0 | 0 | |
11/06/2010 |
19.77
|
215,100 | 19.53 | 19.94 | 19.24 | 0 | 0 | 0 | |
10/06/2010 |
19.53
|
90,200 | 19.53 | 19.65 | 19.12 | 700 | 0 | 0.0 | |
09/06/2010 |
19.53
|
263,600 | 19.00 | 19.65 | 19.36 | 0 | 0 | 0 | |
08/06/2010 |
19.00
|
231,500 | 17.71 | 19.00 | 17.71 | 0 | 0 | 0 | |
07/06/2010 |
17.71
|
231,700 | 18.77 | 18.77 | 17.66 | 0 | 0 | 0 | |
04/06/2010 |
18.77
|
76,200 | 19.24 | 19.65 | 18.59 | 0 | 0 | 0 | |
03/06/2010 |
19.24
|
131,900 | 19.06 | 19.94 | 19.06 | 0 | 0 | 0 | |
02/06/2010 |
19.06
|
121,500 | 19.12 | 19.36 | 17.89 | 0 | 0 | 0 | |
01/06/2010 |
19.12
|
270,700 | 19.65 | 19.65 | 18.30 | 0 | 0 | 0 | |
31/05/2010 |
19.65
|
235,000 | 20.53 | 21.06 | 19.18 | 0 | 0 | 0 | |
28/05/2010 |
20.53
|
154,000 | 19.59 | 20.53 | 20.24 | 0 | 0 | 0 | |
27/05/2010 |
19.59
|
230,600 | 18.65 | 19.59 | 18.18 | 800 | 0 | 0.0 | |
26/05/2010 |
18.65
|
77,300 | 17.71 | 18.65 | 17.54 | 0 | 0 | 0 | |
25/05/2010 |
17.71
|
306,400 | 16.78 | 17.71 | 16.42 | 0 | 200 | -0.0 | |
24/05/2010 |
16.78
|
267,300 | 17.42 | 17.42 | 16.25 | 0 | 0 | 0 | |
21/05/2010 |
17.42
|
108,300 | 19.06 | 19.06 | 17.42 | 0 | 0 | 0 | |
20/05/2010 |
19.06
|
342,500 | 19.83 | 19.88 | 18.54 | 0 | 200 | -0.0 | |
19/05/2010 |
19.83
|
143,200 | 21.00 | 21.00 | 19.83 | 0 | 0 | 0 | |
18/05/2010 |
21.00
|
161,500 | 22.00 | 22.58 | 20.82 | 0 | 0 | 0 | |
17/05/2010 |
22.00
|
513,800 | 21.41 | 22.35 | 21.00 | 0 | 0 | 0 | |
14/05/2010 |
21.41
|
440,900 | 21.82 | 21.82 | 20.82 | 0 | 0 | 0 | |
13/05/2010 |
21.82
|
411,300 | 22.00 | 23.81 | 21.64 | 0 | 0 | 0 | |
12/05/2010 |
22.00
|
645,100 | 23.23 | 24.81 | 21.64 | 0 | 0 | 0 | |
11/05/2010 |
23.23
|
283,100 | 22.11 | 23.23 | 22.88 | 0 | 0 | 0 | |
10/05/2010 |
22.11
|
1,782,900 | 20.71 | 22.11 | 19.36 | 0 | 8,700 | -0.3 | |
07/05/2010 |
20.71
|
258,600 | 19.36 | 20.71 | 20.71 | 0 | 0 | 0 | |
06/05/2010 |
19.36
|
112,200 | 18.12 | 19.36 | 19.36 | 0 | 6,500 | -0.2 | |
05/05/2010 |
18.12
|
589,000 | 16.95 | 18.12 | 17.60 | 0 | 0 | 0 | |
04/05/2010 |
16.95
|
104,200 | 16.19 | 16.95 | 16.72 | 0 | 0 | 0 | |
29/04/2010 |
16.19
|
567,300 | 15.25 | 16.19 | 14.96 | 0 | 0 | 0 | |
28/04/2010 |
15.25
|
113,400 | 15.07 | 15.37 | 14.72 | 0 | 0 | 0 | |
27/04/2010 |
15.07
|
82,500 | 15.19 | 15.25 | 14.72 | 0 | 0 | 0 | |
26/04/2010 |
15.19
|
80,800 | 15.25 | 15.37 | 15.19 | 0 | 0 | 0 | |
22/04/2010 |
15.25
|
344,200 | 15.84 | 16.83 | 15.25 | 0 | 0 | 0 | |
21/04/2010 |
15.84
|
354,600 | 14.96 | 15.84 | 15.19 | 0 | 0 | 0 | |
20/04/2010 |
14.96
|
147,200 | 14.49 | 15.07 | 14.55 | 0 | 0 | 0 | |
19/04/2010 |
14.49
|
119,500 | 15.25 | 15.25 | 14.43 | 0 | 1,300 | -0.0 |