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) |
0.70 | 5.60% | 396,100 | 105 | 0.0 |
12.50
13.20
13.20
|
2 tháng
(2024-07-22) |
0.80 | 6.45% | 433,800 | 1,805 | 0.0 |
12
13.20
13.20
|
3 tháng
(2024-06-21) |
1.70 | 14.78% | 545,200 | 5,305 | 0.1 |
11.50
13.20
13.20
|
6 tháng
(2024-03-25) |
2.40 | 22.22% | 822,300 | 22,405 | 0.3 |
10.60
13.20
13.20
|
12 tháng
(2023-09-25) |
3.20 | 32% | 1,477,500 | 44,161 | 0.5 |
9.20
13.20
13.20
|
24 tháng
(2022-09-30) |
3.50 | 36.07% | 3,419,051 | -416,654 | -5.4 |
7.50
13.20
13.20
|
36 tháng
(2021-10-05) |
3.20 | 32.02% | 4,902,558 | -278,950 | -3.6 |
7.50
13.20
13.20
|
60 tháng
(2019-10-16) |
4.32 | 48.60% | 11,994,536 | -126,356 | -2.8 |
6.66
13.20
13.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
2.42
|
29,000 | 2.31 | 2.42 | 2.42 | 0 | 0 | 0 | |
16/04/2010 |
2.31
|
18,100 | 2.17 | 2.31 | 2.20 | 0 | 0 | 0 | |
15/04/2010 |
2.17
|
100 | 2.13 | 2.17 | 2.17 | 0 | 0 | 0 | |
14/04/2010 |
2.13
|
2,300 | 2.14 | 2.14 | 2.13 | 0 | 100 | -0.0 | |
13/04/2010 |
2.14
|
700 | 2.11 | 2.14 | 2.14 | 0 | 0 | 0 | |
12/04/2010 |
2.11
|
400 | 2.09 | 2.21 | 2.11 | 0 | 0 | 0 | |
09/04/2010 |
2.09
|
600 | 2.20 | 2.20 | 2.09 | 0 | 0 | 0 | |
08/04/2010 |
2.20
|
5,100 | 2.20 | 2.28 | 2.20 | 0 | 0 | 0 | |
07/04/2010 |
2.20
|
9,400 | 2.13 | 2.22 | 2.20 | 0 | 0 | 0 | |
06/04/2010 |
2.13
|
6,900 | 2.05 | 2.17 | 2.09 | 0 | 0 | 0 | |
05/04/2010 |
2.05
|
800 | 2.08 | 2.08 | 2.01 | 0 | 0 | 0 | |
02/04/2010 |
2.08
|
500 | 2.09 | 2.09 | 2.08 | 0 | 0 | 0 | |
01/04/2010 |
2.09
|
300 | 2.01 | 2.09 | 2.09 | 0 | 0 | 0 | |
31/03/2010 |
2.01
|
1,100 | 2.13 | 2.13 | 2.01 | 0 | 0 | 0 | |
30/03/2010 |
2.13
|
600 | 2.00 | 2.13 | 2.13 | 0 | 0 | 0 | |
29/03/2010 |
2.00
|
13,700 | 2.15 | 2.15 | 2.00 | 0 | 0 | 0 | |
26/03/2010 |
2.15
|
100 | 2.08 | 2.15 | 2.15 | 0 | 0 | 0 | |
25/03/2010 |
2.08
|
5,800 | 2.24 | 2.24 | 2.08 | 0 | 0 | 0 | |
24/03/2010 |
2.24
|
300 | 2.24 | 2.24 | 2.22 | 0 | 0 | 0 | |
23/03/2010 |
2.24
|
1,200 | 2.19 | 2.28 | 2.20 | 100 | 0 | 0.0 | |
22/03/2010 |
2.19
|
1,100 | 2.13 | 2.20 | 2.19 | 0 | 0 | 0 | |
19/03/2010 |
2.13
|
600 | 2.13 | 2.16 | 2.13 | 0 | 0 | 0 | |
18/03/2010 |
2.13
|
1,600 | 2.13 | 2.24 | 2.10 | 0 | 0 | 0 | |
17/03/2010 |
2.13
|
2,000 | 2.14 | 2.14 | 2.09 | 0 | 100 | -0.0 | |
16/03/2010 |
2.14
|
16,700 | 2.07 | 2.17 | 2.05 | 0 | 0 | 0 | |
15/03/2010 |
2.07
|
11,900 | 2.02 | 2.17 | 2.02 | 0 | 0 | 0 | |
12/03/2010 |
2.02
|
2,300 | 2.13 | 2.13 | 2.02 | 0 | 100 | -0.0 | |
11/03/2010 |
2.13
|
500 | 2.05 | 2.13 | 2.05 | 0 | 100 | -0.0 | |
10/03/2010 |
2.05
|
400 | 2.17 | 2.17 | 2.05 | 0 | 0 | 0 | |
09/03/2010 |
2.17
|
300 | 2.20 | 2.20 | 2.17 | 0 | 0 | 0 | |
08/03/2010 |
2.20
|
400 | 2.19 | 2.31 | 2.20 | 0 | 0 | 0 | |
05/03/2010 |
2.19
|
3,600 | 2.35 | 2.35 | 2.19 | 0 | 0 | 0 | |
04/03/2010 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 | |
03/03/2010 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 | |
02/03/2010 |
2.35
|
0 | 2.35 | 2.35 | 2.35 | 0 | 0 | 0 | |
01/03/2010 |
2.35
|
100 | 2.28 | 2.35 | 2.35 | 0 | 0 | 0 | |
26/02/2010 |
2.28
|
100 | 2.23 | 2.28 | 2.28 | 0 | 0 | 0 | |
25/02/2010 |
2.23
|
2,600 | 2.13 | 2.23 | 2.20 | 0 | 0 | 0 | |
24/02/2010 |
2.13
|
7,000 | 2.04 | 2.17 | 2.08 | 0 | 0 | 0 | |
23/02/2010 |
2.04
|
500 | 1.99 | 2.04 | 2.02 | 0 | 0 | 0 | |
22/02/2010 |
1.99
|
400 | 1.91 | 2.01 | 1.99 | 0 | 0 | 0 | |
12/02/2010 |
1.91
|
700 | 1.78 | 1.91 | 1.91 | 0 | 0 | 0 | |
11/02/2010 |
1.78
|
2,500 | 1.89 | 1.91 | 1.78 | 0 | 0 | 0 | |
10/02/2010 |
1.89
|
900 | 1.81 | 1.89 | 1.81 | 0 | 0 | 0 | |
09/02/2010 |
1.81
|
1,200 | 1.79 | 1.82 | 1.81 | 0 | 0 | 0 | |
08/02/2010 |
1.79
|
1,400 | 1.89 | 1.89 | 1.79 | 0 | 0 | 0 | |
05/02/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20) | |||||||||
05/02/2010 |
1.89
|
4,100 | 2.01 | 2.12 | 1.89 | 0 | 0 | 0 | |
04/02/2010 |
2.01
|
9,400 | 1.99 | 2.05 | 2.01 | 0 | 0 | 0 | |
03/02/2010 |
1.99
|
6,300 | 1.92 | 2.01 | 1.97 | 3,000 | 100 | 0.1 | |
02/02/2010 |
1.92
|
400 | 1.97 | 1.97 | 1.90 | 0 | 0 | 0 | |
01/02/2010 |
1.97
|
5,800 | 2.00 | 2.00 | 1.86 | 0 | 0 | 0 | |
29/01/2010 |
2.00
|
0 | 2.00 | 2.00 | 2.00 | 0 | 0 | 0 | |
28/01/2010 |
2.00
|
0 | 2.02 | 2.00 | 2.00 | 0 | 0 | 0 | |
27/01/2010 |
2.02
|
3,900 | 1.94 | 2.02 | 1.94 | 1,000 | 0 | 0.0 | |
26/01/2010 |
1.94
|
6,600 | 1.90 | 1.96 | 1.90 | 0 | 0 | 0 | |
25/01/2010 |
1.90
|
3,600 | 1.86 | 1.92 | 1.84 | 0 | 0 | 0 | |
22/01/2010 |
1.86
|
3,600 | 1.84 | 1.86 | 1.75 | 0 | 0 | 0 | |
21/01/2010 |
1.84
|
3,600 | 1.98 | 1.98 | 1.84 | 0 | 0 | 0 | |
20/01/2010 |
1.98
|
9,900 | 1.86 | 1.98 | 1.94 | 0 | 0 | 0 | |
19/01/2010 |
1.86
|
1,000 | 1.76 | 1.86 | 1.86 | 0 | 0 | 0 | |
18/01/2010 |
1.76
|
8,700 | 1.87 | 1.87 | 1.76 | 0 | 0 | 0 | |
15/01/2010 |
1.87
|
6,800 | 2.01 | 2.01 | 1.87 | 0 | 0 | 0 | |
14/01/2010 |
2.01
|
0 | 2.01 | 2.01 | 2.01 | 0 | 0 | 0 | |
13/01/2010 |
2.01
|
11,600 | 2.16 | 2.16 | 2.01 | 0 | 0 | 0 | |
12/01/2010 |
2.16
|
0 | 2.16 | 2.16 | 2.16 | 0 | 0 | 0 | |
11/01/2010 |
2.16
|
100 | 2.05 | 2.16 | 2.16 | 0 | 0 | 0 | |
08/01/2010 |
2.05
|
7,600 | 2.10 | 2.10 | 1.90 | 0 | 0 | 0 | |
07/01/2010 |
2.10
|
1,200 | 1.99 | 2.10 | 2.03 | 0 | 0 | 0 | |
06/01/2010 |
1.99
|
5,700 | 1.94 | 2.12 | 1.99 | 0 | 0 | 0 | |
05/01/2010 |
1.94
|
13,900 | 1.90 | 2.02 | 1.89 | 0 | 0 | 0 | |
04/01/2010 |
1.90
|
4,200 | 1.84 | 1.90 | 1.87 | 0 | 0 | 0 | |
31/12/2009 |
1.84
|
4,400 | 1.84 | 1.87 | 1.73 | 0 | 0 | 0 | |
30/12/2009 |
1.84
|
1,000 | 1.84 | 1.84 | 1.84 | 0 | 0 | 0 | |
29/12/2009 |
1.84
|
5,500 | 1.73 | 1.85 | 1.84 | 0 | 0 | 0 | |
28/12/2009 |
1.73
|
3,400 | 1.90 | 1.90 | 1.73 | 0 | 0 | 0 | |
25/12/2009 |
1.90
|
700 | 1.82 | 1.93 | 1.71 | 0 | 0 | 0 | |
24/12/2009 |
1.82
|
100 | 1.80 | 1.82 | 1.82 | 0 | 0 | 0 | |
23/12/2009 |
1.80
|
0 | 1.80 | 1.80 | 1.80 | 0 | 0 | 0 | |
22/12/2009 |
1.80
|
100 | 1.77 | 1.80 | 1.80 | 0 | 0 | 0 | |
21/12/2009 |
1.77
|
100 | 1.65 | 1.77 | 1.77 | 0 | 0 | 0 | |
18/12/2009 |
1.65
|
600 | 1.62 | 1.71 | 1.65 | 0 | 0 | 0 | |
17/12/2009 |
1.62
|
900 | 1.74 | 1.84 | 1.62 | 0 | 0 | 0 | |
16/12/2009 |
1.74
|
0 | 1.74 | 1.74 | 1.74 | 0 | 0 | 0 | |
15/12/2009 |
1.74
|
100 | 1.74 | 1.74 | 1.74 | 0 | 100 | 0 | |
14/12/2009 |
1.74
|
100 | 1.65 | 1.74 | 1.74 | 0 | 0 | 0 | |
11/12/2009 |
1.65
|
1,400 | 1.77 | 1.77 | 1.65 | 0 | 0 | 0 | |
10/12/2009 |
1.77
|
400 | 1.77 | 1.77 | 1.77 | 0 | 0 | 0 | |
09/12/2009 |
1.77
|
400 | 1.84 | 1.84 | 1.77 | 0 | 0 | 0 | |
08/12/2009 |
1.84
|
1,200 | 1.89 | 1.89 | 1.80 | 0 | 0 | 0 | |
07/12/2009 |
1.89
|
600 | 2.03 | 2.03 | 1.89 | 0 | 0 | 0 | |
04/12/2009 |
2.03
|
100 | 1.99 | 2.03 | 2.03 | 0 | 0 | 0 | |
03/12/2009 |
1.99
|
100 | 1.88 | 1.99 | 1.99 | 0 | 0 | 0 | |
02/12/2009 |
1.88
|
2,300 | 2.01 | 2.01 | 1.87 | 0 | 0 | 0 | |
01/12/2009 |
2.01
|
5,300 | 1.88 | 2.01 | 1.97 | 0 | 0 | 0 | |
30/11/2009 |
1.88
|
1,400 | 1.97 | 1.97 | 1.87 | 0 | 0 | 0 | |
27/11/2009 |
1.97
|
1,400 | 1.88 | 1.97 | 1.75 | 0 | 0 | 0 | |
26/11/2009 |
1.88
|
1,400 | 2.01 | 2.01 | 1.88 | 0 | 0 | 0 | |
25/11/2009 |
2.01
|
6,200 | 2.17 | 2.17 | 2.01 | 0 | 0 | 0 | |
24/11/2009 |
2.17
|
100 | 2.04 | 2.17 | 2.17 | 0 | 0 | 0 | |
23/11/2009 |
2.04
|
1,200 | 2.18 | 2.18 | 2.04 | 0 | 0 | 0 |