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% | 9,166,000 | 47,710 | 0.5 |
10.80
12.55
11.10
|
2 tháng
(2024-07-22) |
0.65 | 6.22% | 13,202,000 | 11,310 | 0.1 |
10.30
12.55
11.10
|
3 tháng
(2024-06-21) |
-0.26 | -2.32% | 17,018,400 | 73,670 | 0.8 |
10.30
12.55
11.10
|
6 tháng
(2024-03-25) |
1.05 | 10.50% | 31,192,600 | 26,470 | 0.3 |
9.41
12.55
11.10
|
12 tháng
(2023-09-25) |
-0.90 | -7.50% | 62,301,900 | 128,870 | 1.5 |
7.26
12.55
11.10
|
24 tháng
(2022-09-30) |
2.93 | 35.82% | 85,019,300 | 150,135 | 1.1 |
5.15
12.86
11.10
|
36 tháng
(2021-10-05) |
-0.33 | -2.88% | 132,992,600 | 153,265 | 1.9 |
5.15
30.26
11.10
|
60 tháng
(2019-10-16) |
2.53 | 29.50% | 144,264,623 | 164,565 | 1.9 |
5.15
30.26
11.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) Quyền mua cổ phiếu: 2/1 Giá: 12 (Volume + 50%, Ratio=0.50) | |||||||||
19/04/2010 |
7.60
|
300 | 7.11 | 7.60 | 7.60 | 0 | 0 | 0 | |
16/04/2010 |
7.11
|
62,600 | 7.28 | 7.28 | 6.98 | 0 | 0 | 0 | |
15/04/2010 |
7.28
|
92,500 | 7.09 | 7.45 | 7.07 | 0 | 0 | 0 | |
14/04/2010 |
7.09
|
42,100 | 7.11 | 7.49 | 7.09 | 0 | 0 | 0 | |
13/04/2010 |
7.11
|
82,200 | 7.66 | 7.71 | 7.11 | 0 | 0 | 0 | |
12/04/2010 |
7.66
|
98,500 | 7.13 | 7.73 | 7.39 | 0 | 0 | 0 | |
09/04/2010 |
7.13
|
14,600 | 7.39 | 7.39 | 7.13 | 0 | 0 | 0 | |
08/04/2010 |
7.39
|
119,900 | 7.00 | 7.41 | 7.05 | 0 | 0 | 0 | |
07/04/2010 |
7.00
|
22,500 | 6.94 | 7.05 | 6.83 | 0 | 0 | 0 | |
06/04/2010 |
6.94
|
40,800 | 6.98 | 7.26 | 6.83 | 0 | 0 | 0 | |
05/04/2010 |
6.98
|
6,000 | 6.83 | 7.00 | 6.85 | 0 | 0 | 0 | |
02/04/2010 |
6.83
|
14,300 | 6.83 | 6.90 | 6.83 | 0 | 0 | 0 | |
01/04/2010 |
6.83
|
17,600 | 6.58 | 6.92 | 6.53 | 0 | 0 | 0 | |
31/03/2010 |
6.58
|
29,100 | 6.96 | 7.02 | 6.58 | 0 | 0 | 0 | |
30/03/2010 |
6.96
|
36,300 | 6.94 | 7.05 | 6.90 | 0 | 0 | 0 | |
29/03/2010 |
6.94
|
5,900 | 6.92 | 6.94 | 6.83 | 0 | 0 | 0 | |
26/03/2010 |
6.92
|
32,500 | 6.94 | 7.02 | 6.73 | 0 | 0 | 0 | |
25/03/2010 |
6.94
|
35,100 | 7.24 | 7.66 | 6.77 | 0 | 0 | 0 | |
24/03/2010 |
7.24
|
20,800 | 6.94 | 7.24 | 6.94 | 0 | 0 | 0 | |
23/03/2010 |
6.94
|
49,900 | 6.73 | 6.94 | 6.62 | 0 | 0 | 0 | |
22/03/2010 |
6.73
|
11,600 | 6.83 | 6.87 | 6.41 | 0 | 0 | 0 | |
19/03/2010 |
6.83
|
19,600 | 6.81 | 6.83 | 6.79 | 0 | 0 | 0 | |
18/03/2010 |
6.81
|
39,600 | 6.62 | 6.94 | 6.49 | 0 | 0 | 0 | |
17/03/2010 |
6.62
|
32,600 | 6.83 | 7.05 | 6.51 | 0 | 0 | 0 | |
16/03/2010 |
6.83
|
40,700 | 7.26 | 7.45 | 6.79 | 0 | 0 | 0 | |
15/03/2010 |
7.26
|
32,400 | 7.24 | 7.52 | 7.20 | 0 | 0 | 0 | |
12/03/2010 |
7.24
|
26,200 | 7.17 | 7.26 | 7.05 | 0 | 0 | 0 | |
11/03/2010 |
7.17
|
45,600 | 7.15 | 7.37 | 7.15 | 0 | 0 | 0 | |
10/03/2010 |
7.15
|
19,400 | 7.26 | 7.26 | 7.15 | 0 | 0 | 0 | |
09/03/2010 |
7.26
|
38,900 | 7.34 | 7.37 | 7.15 | 0 | 0 | 0 | |
08/03/2010 |
7.34
|
57,100 | 6.92 | 7.34 | 6.87 | 0 | 0 | 0 | |
05/03/2010 |
6.92
|
18,900 | 6.81 | 7.00 | 6.73 | 0 | 0 | 0 | |
04/03/2010 |
6.81
|
18,000 | 6.90 | 7.26 | 6.81 | 0 | 0 | 0 | |
03/03/2010 |
6.90
|
72,500 | 6.45 | 6.90 | 6.62 | 0 | 0 | 0 | |
02/03/2010 |
6.45
|
18,700 | 6.51 | 6.51 | 6.34 | 0 | 0 | 0 | |
01/03/2010 |
6.51
|
22,200 | 6.19 | 6.51 | 6.23 | 0 | 0 | 0 | |
26/02/2010 |
6.19
|
4,500 | 6.19 | 6.28 | 6.08 | 0 | 0 | 0 | |
25/02/2010 |
6.19
|
5,300 | 6.17 | 6.30 | 6.08 | 0 | 0 | 0 | |
24/02/2010 |
6.17
|
8,500 | 6.00 | 6.17 | 5.98 | 0 | 0 | 0 | |
23/02/2010 |
6.00
|
6,500 | 6.30 | 6.30 | 6.00 | 0 | 0 | 0 | |
22/02/2010 |
6.30
|
4,100 | 6.36 | 6.66 | 6.30 | 0 | 0 | 0 | |
12/02/2010 |
6.36
|
14,100 | 6.19 | 6.36 | 6.26 | 0 | 0 | 0 | |
11/02/2010 |
6.19
|
5,100 | 6.19 | 6.36 | 6.19 | 0 | 0 | 0 | |
10/02/2010 |
6.19
|
3,500 | 6.11 | 6.19 | 6.19 | 0 | 0 | 0 | |
09/02/2010 |
6.11
|
7,300 | 6.19 | 6.19 | 5.98 | 0 | 0 | 0 | |
08/02/2010 |
6.19
|
700 | 6.19 | 6.19 | 6.08 | 0 | 0 | 0 | |
05/02/2010 |
6.19
|
8,600 | 6.41 | 6.41 | 6.15 | 0 | 0 | 0 | |
04/02/2010 |
6.41
|
19,100 | 6.26 | 6.41 | 6.15 | 0 | 0 | 0 | |
03/02/2010 |
6.26
|
9,200 | 6.26 | 6.41 | 6.19 | 0 | 0 | 0 | |
02/02/2010 |
6.26
|
8,500 | 6.28 | 6.28 | 6.23 | 0 | 0 | 0 | |
01/02/2010 |
6.28
|
6,900 | 6.30 | 6.62 | 6.08 | 0 | 0 | 0 | |
29/01/2010 |
6.30
|
19,400 | 6.19 | 6.53 | 6.08 | 0 | 100 | -0.0 | |
28/01/2010 |
6.19
|
30,700 | 6.41 | 6.41 | 6.13 | 0 | 0 | 0 | |
27/01/2010 |
6.41
|
18,900 | 6.85 | 7.24 | 6.36 | 0 | 0 | 0 | |
26/01/2010 |
6.85
|
44,000 | 6.32 | 6.85 | 6.73 | 0 | 100 | -0.0 | |
25/01/2010 |
6.32
|
19,700 | 6.23 | 6.45 | 6.32 | 0 | 100 | -0.0 | |
22/01/2010 |
6.23
|
24,300 | 6.08 | 6.23 | 5.87 | 0 | 100 | -0.0 | |
21/01/2010 |
6.08
|
49,300 | 6.32 | 6.32 | 6.02 | 0 | 0 | 0 | |
20/01/2010 |
6.32
|
27,400 | 6.73 | 6.73 | 6.32 | 0 | 0 | 0 | |
19/01/2010 |
6.73
|
45,300 | 6.68 | 6.83 | 6.41 | 0 | 0 | 0 | |
18/01/2010 |
6.68
|
38,600 | 7.05 | 7.09 | 6.68 | 0 | 0 | 0 | |
15/01/2010 |
7.05
|
21,600 | 7.39 | 7.41 | 6.98 | 0 | 0 | 0 | |
14/01/2010 |
7.39
|
42,600 | 7.09 | 7.39 | 7.26 | 0 | 0 | 0 | |
13/01/2010 |
7.09
|
97,000 | 6.96 | 7.56 | 6.58 | 0 | 0 | 0 | |
12/01/2010 |
6.96
|
28,600 | 7.45 | 7.45 | 6.96 | 0 | 0 | 0 | |
11/01/2010 |
7.45
|
46,600 | 7.79 | 8.22 | 7.45 | 0 | 0 | 0 | |
08/01/2010 |
7.79
|
75,600 | 8.22 | 8.58 | 7.58 | 0 | 0 | 0 | |
07/01/2010 |
8.22
|
178,500 | 7.75 | 8.26 | 7.79 | 0 | 0 | 0 | |
06/01/2010 |
7.75
|
139,400 | 7.26 | 7.75 | 7.47 | 0 | 0 | 0 | |
05/01/2010 |
7.26
|
14,900 | 6.79 | 7.26 | 7.26 | 0 | 0 | 0 | |
04/01/2010 |
6.79
|
3,300 | 6.36 | 6.79 | 6.79 | 0 | 0 | 0 | |
31/12/2009 |
6.36
|
70,800 | 6.13 | 6.36 | 6.19 | 0 | 0 | 0 | |
30/12/2009 |
6.13
|
46,600 | 5.66 | 6.13 | 5.76 | 0 | 0 | 0 | |
29/12/2009 |
5.66
|
37,300 | 5.91 | 5.91 | 5.66 | 0 | 100 | 0 | |
28/12/2009 |
5.91
|
47,200 | 5.89 | 6.28 | 5.76 | 0 | 0 | 0 | |
25/12/2009 |
5.89
|
26,600 | 5.55 | 5.89 | 5.55 | 0 | 0 | 0 | |
24/12/2009 |
5.55
|
31,100 | 5.40 | 5.59 | 5.08 | 0 | 0 | 0 | |
23/12/2009 |
5.40
|
36,800 | 5.04 | 5.40 | 4.83 | 0 | 0 | 0 | |
22/12/2009 |
5.04
|
32,400 | 5.10 | 5.44 | 4.95 | 0 | 0 | 0 | |
21/12/2009 |
5.10
|
21,100 | 4.78 | 5.10 | 5.06 | 0 | 0 | 0 | |
18/12/2009 |
4.78
|
13,300 | 4.59 | 4.78 | 4.76 | 0 | 0 | 0 | |
17/12/2009 |
4.59
|
26,400 | 4.70 | 4.70 | 4.38 | 0 | 0 | 0 | |
16/12/2009 |
4.70
|
34,000 | 4.97 | 4.97 | 4.70 | 0 | 0 | 0 | |
15/12/2009 |
4.97
|
62,200 | 5.34 | 5.36 | 4.97 | 400 | 0 | 0 | |
14/12/2009 |
5.34
|
23,700 | 5.08 | 5.42 | 4.76 | 0 | 0 | 0 | |
11/12/2009 |
5.08
|
7,100 | 5.23 | 5.23 | 5.08 | 0 | 0 | 0 | |
10/12/2009 |
5.23
|
14,600 | 5.57 | 5.72 | 5.21 | 0 | 0 | 0 | |
09/12/2009 |
5.57
|
8,900 | 5.94 | 5.94 | 5.57 | 0 | 0 | 0 | |
08/12/2009 |
5.94
|
47,300 | 6.28 | 6.70 | 5.94 | 0 | 0 | 0 | |
07/12/2009 |
6.28
|
25,400 | 6.45 | 6.70 | 6.28 | 0 | 0 | 0 | |
04/12/2009 |
6.45
|
19,200 | 6.53 | 7.00 | 6.45 | 0 | 0 | 0 | |
03/12/2009 |
6.53
|
13,300 | 6.64 | 7.02 | 6.38 | 0 | 0 | 0 | |
02/12/2009 |
6.64
|
33,700 | 7.05 | 7.28 | 6.53 | 0 | 0 | 0 | |
01/12/2009 |
7.05
|
45,200 | 6.53 | 7.05 | 6.62 | 0 | 0 | 0 | |
30/11/2009 |
6.53
|
32,800 | 6.58 | 6.66 | 6.51 | 0 | 0 | 0 | |
27/11/2009 |
6.58
|
45,800 | 6.53 | 6.98 | 6.08 | 100 | 0 | 0 | |
26/11/2009 |
6.53
|
3,600 | 6.96 | 6.96 | 6.53 | 0 | 0 | 0 | |
25/11/2009 |
6.96
|
10,500 | 7.47 | 7.58 | 6.96 | 0 | 0 | 0 | |
24/11/2009 |
7.47
|
30,100 | 7.77 | 7.84 | 7.30 | 0 | 0 | 0 | |
23/11/2009 |
7.77
|
44,200 | 8.16 | 8.18 | 7.62 | 0 | 0 | 0 |