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) |
0.40 | 21.05% | 1,081,200 | 0 | 0 |
1.70
2.30
2.30
|
2 tháng
(2024-07-22) |
0.40 | 21.05% | 2,178,100 | 0 | 0 |
1.70
2.30
2.30
|
3 tháng
(2024-06-21) |
0.30 | 15% | 3,167,100 | 1 | 0 |
1.70
2.30
2.30
|
6 tháng
(2024-03-25) |
0.20 | 9.52% | 5,321,600 | 17,601 | 0.0 |
1.70
2.30
2.30
|
12 tháng
(2023-09-25) |
-0.10 | -4.17% | 6,536,000 | 17,601 | 0.0 |
1.70
2.50
2.30
|
24 tháng
(2022-09-30) |
-0.20 | -8% | 13,035,864 | 17,601 | 0.0 |
1.30
3.20
2.30
|
36 tháng
(2021-10-05) |
-1.90 | -45.24% | 41,589,390 | 11,161 | -0.0 |
1.30
8.90
2.30
|
60 tháng
(2019-10-16) |
0.90 | 64.29% | 72,027,032 | -699,339 | -0.9 |
1.10
8.90
2.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2010 |
12.46
|
93,900 | 12.56 | 12.88 | 12.30 | 0 | 0 | 0 | |
08/09/2010 |
12.56
|
106,200 | 12.83 | 13.07 | 12.43 | 0 | 0 | 0 | |
07/09/2010 |
12.83
|
209,400 | 12.00 | 12.94 | 12.06 | 0 | 17,000 | -0.8 | |
06/09/2010 |
12.00
|
103,000 | 11.55 | 12.35 | 11.95 | 0 | 0 | 0 | |
01/09/2010 |
11.55
|
26,000 | 11.68 | 11.89 | 10.99 | 0 | 0 | 0 | |
31/08/2010 |
11.68
|
47,400 | 11.39 | 11.76 | 10.91 | 0 | 0 | 0 | |
30/08/2010 |
11.39
|
78,500 | 10.29 | 11.39 | 11.12 | 0 | 0 | 0 | |
27/08/2010 |
10.29
|
161,100 | 10.96 | 11.23 | 10.29 | 0 | 0 | 0 | |
26/08/2010 |
10.96
|
12,800 | 11.23 | 11.71 | 10.96 | 0 | 0 | 0 | |
25/08/2010 |
11.23
|
28,900 | 11.49 | 12.88 | 11.23 | 0 | 0 | 0 | |
24/08/2010 |
11.49
|
59,700 | 11.52 | 12.91 | 11.36 | 0 | 0 | 0 | |
23/08/2010 |
11.52
|
60,600 | 11.49 | 12.32 | 11.44 | 0 | 0 | 0 | |
20/08/2010 |
11.49
|
33,400 | 11.97 | 12.00 | 11.49 | 0 | 0 | 0 | |
19/08/2010 |
11.97
|
58,300 | 12.30 | 12.64 | 11.97 | 0 | 0 | 0 | |
18/08/2010 |
12.30
|
61,600 | 12.43 | 13.07 | 12.11 | 0 | 0 | 0 | |
17/08/2010 |
12.43
|
30,800 | 13.07 | 13.12 | 12.24 | 0 | 0 | 0 | |
16/08/2010 |
13.07
|
188,400 | 12.30 | 13.12 | 11.49 | 0 | 0 | 0 | |
13/08/2010 |
12.30
|
239,400 | 12.27 | 12.83 | 11.17 | 17,000 | 0 | 0.7 | |
12/08/2010 |
12.27
|
176,600 | 12.54 | 12.56 | 11.39 | 0 | 0 | 0 | |
11/08/2010 |
12.54
|
154,500 | 12.46 | 12.83 | 12.03 | 0 | 0 | 0 | |
10/08/2010 |
12.46
|
52,400 | 12.43 | 13.20 | 12.46 | 0 | 0 | 0 | |
09/08/2010 |
12.43
|
68,300 | 12.96 | 13.90 | 12.32 | 0 | 0 | 0 | |
06/08/2010 |
12.96
|
78,100 | 13.36 | 13.71 | 12.88 | 0 | 0 | 0 | |
05/08/2010 |
13.36
|
35,600 | 13.82 | 14.06 | 13.12 | 0 | 0 | 0 | |
04/08/2010 |
13.82
|
79,900 | 13.74 | 14.43 | 12.96 | 0 | 0 | 0 | |
03/08/2010 |
13.74
|
130,900 | 13.53 | 14.03 | 13.10 | 0 | 0 | 0 | |
02/08/2010 |
13.53
|
169,800 | 14.17 | 14.43 | 13.53 | 0 | 0 | 0 | |
30/07/2010 |
14.17
|
29,500 | 14.09 | 14.97 | 14.17 | 0 | 0 | 0 | |
29/07/2010 |
14.09
|
46,600 | 13.87 | 14.70 | 13.93 | 0 | 0 | 0 | |
28/07/2010 |
13.87
|
90,100 | 14.65 | 14.84 | 13.87 | 0 | 0 | 0 | |
27/07/2010 |
14.65
|
89,400 | 15.74 | 16.76 | 14.65 | 0 | 0 | 0 | |
26/07/2010 |
15.74
|
292,200 | 14.73 | 15.74 | 14.70 | 0 | 0 | 0 | |
23/07/2010 |
14.73
|
121,400 | 15.21 | 15.21 | 14.33 | 0 | 0 | 0 | |
22/07/2010 |
15.21
|
182,900 | 14.27 | 15.61 | 14.59 | 0 | 0 | 0 | |
21/07/2010 |
14.27
|
83,900 | 14.46 | 14.84 | 14.27 | 0 | 0 | 0 | |
20/07/2010 |
14.46
|
81,400 | 14.30 | 14.97 | 14.43 | 0 | 0 | 0 | |
19/07/2010 |
14.30
|
115,700 | 14.59 | 14.84 | 14.17 | 0 | 0 | 0 | |
16/07/2010 |
14.59
|
96,600 | 14.92 | 15.26 | 14.25 | 0 | 0 | 0 | |
15/07/2010 |
14.92
|
149,500 | 14.92 | 15.90 | 14.92 | 0 | 0 | 0 | |
14/07/2010 |
14.92
|
274,700 | 14.03 | 14.92 | 14.70 | 0 | 0 | 0 | |
13/07/2010 |
14.03
|
118,000 | 13.36 | 14.03 | 13.63 | 0 | 0 | 0 | |
12/07/2010 |
13.36
|
310,100 | 13.98 | 13.98 | 13.04 | 0 | 0 | 0 | |
09/07/2010 |
13.98
|
126,900 | 14.86 | 14.86 | 13.98 | 0 | 0 | 0 | |
08/07/2010 |
14.86
|
159,100 | 15.77 | 16.04 | 14.86 | 0 | 0 | 0 | |
07/07/2010 |
15.77
|
202,300 | 15.00 | 16.04 | 15.50 | 1,000 | 0 | 0.1 | |
06/07/2010 |
15.00
|
221,700 | 14.03 | 15.00 | 14.97 | 0 | 0 | 0 | |
05/07/2010 |
14.03
|
80,100 | 13.63 | 14.03 | 13.90 | 0 | 0 | 0 | |
02/07/2010 |
13.63
|
170,100 | 13.85 | 13.85 | 13.04 | 0 | 0 | 0 | |
01/07/2010 |
13.85
|
149,000 | 15.50 | 15.50 | 13.85 | 0 | 0 | 0 | |
30/06/2010 |
15.50
|
428,600 | 14.75 | 15.82 | 13.82 | 0 | 0 | 0 | |
29/06/2010 |
14.75
|
78,200 | 15.85 | 15.85 | 14.75 | 0 | 0 | 0 | |
28/06/2010 |
15.85
|
385,000 | 17.08 | 17.08 | 15.85 | 2,000 | 2,000 | -0.0 | |
25/06/2010 |
17.08
|
400,300 | 16.04 | 17.16 | 15.24 | 0 | 0 | 0 | |
24/06/2010 |
16.04
|
80,400 | 15.13 | 16.04 | 16.04 | 0 | 0 | 0 | |
23/06/2010 |
15.13
|
188,900 | 14.14 | 15.13 | 13.36 | 0 | 6,000 | -0.3 | |
22/06/2010 |
14.14
|
20,900 | 13.23 | 14.14 | 14.14 | 0 | 0 | 0 | |
21/06/2010 |
13.23
|
121,900 | 12.38 | 13.23 | 13.23 | 0 | 2,000 | -0.1 | |
18/06/2010 |
12.38
|
104,700 | 11.60 | 12.38 | 12.35 | 0 | 0 | 0 | |
17/06/2010 |
11.60
|
338,300 | 10.85 | 11.60 | 10.96 | 0 | 0 | 0 | |
16/06/2010 |
10.85
|
5,200 | 10.16 | 10.85 | 10.85 | 0 | 100 | -0.0 | |
15/06/2010 |
10.16
|
5,600 | 9.52 | 10.16 | 10.16 | 0 | 100 | -0.0 | |
14/06/2010 |
9.52
|
225,300 | 8.90 | 9.52 | 9.38 | 0 | 100 | -0.0 | |
11/06/2010 |
8.90
|
5,700 | 8.34 | 8.90 | 8.90 | 0 | 100 | -0.0 | |
10/06/2010 |
8.34
|
2,500 | 7.81 | 8.34 | 8.34 | 0 | 0 | 0 | |
09/06/2010 |
7.81
|
3,000 | 7.30 | 7.81 | 7.81 | 0 | 0 | 0 | |
08/06/2010 |
7.30
|
100 | 6.84 | 7.30 | 7.30 | 0 | 0 | 0 | |
07/06/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15) Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
07/06/2010 |
6.84
|
9,100 | 6.48 | 6.84 | 6.84 | 0 | 0 | 0 | |
04/06/2010 |
6.48
|
276,200 | 6.15 | 6.48 | 6.00 | 0 | 0 | 0 | |
03/06/2010 |
6.15
|
286,600 | 6.17 | 6.46 | 5.92 | 0 | 0 | 0 | |
02/06/2010 |
6.17
|
195,500 | 6.46 | 6.46 | 6.15 | 0 | 0 | 0 | |
01/06/2010 |
6.46
|
368,500 | 6.54 | 6.54 | 6.02 | 10,000 | 0 | 0.4 | |
31/05/2010 |
6.54
|
234,600 | 6.45 | 6.54 | 6.09 | 0 | 0 | 0 | |
28/05/2010 |
6.45
|
183,400 | 6.38 | 6.63 | 6.20 | 0 | 0 | 0 | |
27/05/2010 |
6.38
|
237,800 | 6.60 | 6.60 | 6.12 | 0 | 0 | 0 | |
26/05/2010 |
6.60
|
181,000 | 6.54 | 6.92 | 6.18 | 0 | 0 | 0 | |
25/05/2010 |
6.54
|
109,400 | 6.12 | 6.54 | 6.46 | 0 | 0 | 0 | |
24/05/2010 |
6.12
|
57,400 | 5.75 | 6.12 | 6.11 | 0 | 0 | 0 | |
21/05/2010 |
5.75
|
158,600 | 5.45 | 5.75 | 5.17 | 0 | 0 | 0 | |
20/05/2010 |
5.45
|
163,800 | 5.03 | 5.45 | 4.92 | 0 | 0 | 0 | |
19/05/2010 |
5.03
|
282,700 | 4.77 | 5.23 | 4.69 | 0 | 0 | 0 | |
18/05/2010 |
4.77
|
128,100 | 5.12 | 5.12 | 4.77 | 0 | 0 | 0 | |
17/05/2010 |
5.12
|
123,600 | 5.00 | 5.12 | 5.03 | 0 | 0 | 0 | |
14/05/2010 |
5.00
|
175,300 | 4.85 | 5.08 | 4.54 | 0 | 300 | -0.0 | |
13/05/2010 |
4.85
|
366,400 | 4.54 | 4.85 | 4.77 | 0 | 0 | 0 | |
12/05/2010 |
4.54
|
478,900 | 4.25 | 4.54 | 4.52 | 0 | 13,500 | -0.4 | |
11/05/2010 |
4.25
|
51,700 | 3.97 | 4.25 | 4.25 | 0 | 0 | 0 | |
10/05/2010 |
3.97
|
71,000 | 3.72 | 3.97 | 3.97 | 0 | 0 | 0 | |
07/05/2010 |
3.72
|
72,300 | 3.49 | 3.72 | 3.72 | 0 | 0 | 0 | |
06/05/2010 |
3.49
|
13,500 | 3.29 | 3.49 | 3.48 | 0 | 0 | 0 | |
05/05/2010 |
3.29
|
55,000 | 3.08 | 3.29 | 3.23 | 0 | 0 | 0 | |
04/05/2010 |
3.08
|
89,400 | 2.91 | 3.08 | 3.05 | 0 | 0 | 0 | |
29/04/2010 |
2.91
|
75,200 | 2.77 | 2.91 | 2.63 | 0 | 0 | 0 | |
28/04/2010 |
2.77
|
15,000 | 2.71 | 2.77 | 2.69 | 0 | 0 | 0 | |
27/04/2010 |
2.71
|
13,200 | 2.77 | 2.77 | 2.69 | 0 | 0 | 0 | |
26/04/2010 |
2.77
|
18,900 | 2.78 | 2.78 | 2.77 | 0 | 0 | 0 | |
22/04/2010 |
2.78
|
57,400 | 2.89 | 3.02 | 2.65 | 300 | 0 | 0.0 | |
21/04/2010 |
2.89
|
51,500 | 2.72 | 2.91 | 2.77 | 0 | 0 | 0 | |
20/04/2010 |
2.72
|
48,000 | 2.68 | 2.72 | 2.65 | 0 | 0 | 0 | |
19/04/2010 |
2.68
|
36,500 | 2.54 | 2.69 | 2.42 | 0 | 0 | 0 | |
16/04/2010 |
2.54
|
12,100 | 2.54 | 2.55 | 2.49 | 0 | 0 | 0 |