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% | 238,700 | -2,200 | -0.0 |
4.90
5.20
5.10
|
2 tháng
(2024-07-22) |
-0.90 | -15% | 1,284,400 | 34,500 | 0.2 |
4.90
6
5.10
|
3 tháng
(2024-06-21) |
-3.90 | -43.33% | 4,341,600 | 59,800 | 0.4 |
4.90
9
5.10
|
6 tháng
(2024-03-25) |
-0.60 | -10.53% | 8,409,100 | 66,390 | 0.4 |
4.90
9
5.10
|
12 tháng
(2023-09-25) |
-0.40 | -7.27% | 8,776,200 | 52,890 | 0.3 |
4.90
9
5.10
|
24 tháng
(2022-09-30) |
-1.41 | -21.64% | 11,449,382 | -260,661 | -1.1 |
4.86
9
5.10
|
36 tháng
(2021-10-05) |
-1.50 | -22.73% | 24,262,043 | -163,196 | -1.1 |
4.86
11.92
5.10
|
60 tháng
(2019-10-16) |
2.11 | 70.48% | 36,601,744 | -222,082 | -1.2 |
2.31
11.92
5.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
5.02
|
41,100 | 5.05 | 5.19 | 4.94 | 0 | 0 | 0 | |
16/04/2010 |
5.05
|
28,500 | 5.11 | 5.25 | 5.02 | 3,000 | 0 | 0.1 | |
15/04/2010 |
5.11
|
62,000 | 5.00 | 5.22 | 5.00 | 0 | 0 | 0 | |
14/04/2010 |
5.00
|
78,100 | 4.83 | 5.11 | 4.83 | 0 | 0 | 0 | |
13/04/2010 |
4.83
|
14,100 | 4.91 | 4.91 | 4.71 | 0 | 0 | 0 | |
12/04/2010 |
4.91
|
12,000 | 4.91 | 4.97 | 4.85 | 0 | 0 | 0 | |
09/04/2010 |
4.91
|
19,800 | 4.88 | 4.97 | 4.80 | 0 | 0 | 0 | |
08/04/2010 |
4.88
|
22,300 | 4.85 | 4.97 | 4.83 | 0 | 0 | 0 | |
07/04/2010 |
4.85
|
26,200 | 4.65 | 4.88 | 4.63 | 0 | 0 | 0 | |
06/04/2010 |
4.65
|
10,800 | 4.68 | 4.91 | 4.60 | 0 | 0 | 0 | |
05/04/2010 |
4.68
|
11,800 | 4.65 | 4.83 | 4.68 | 0 | 0 | 0 | |
02/04/2010 |
4.65
|
10,200 | 4.65 | 4.85 | 4.60 | 0 | 0 | 0 | |
01/04/2010 |
4.65
|
10,200 | 4.51 | 4.71 | 4.54 | 0 | 0 | 0 | |
31/03/2010 |
4.51
|
23,300 | 4.60 | 4.60 | 4.48 | 0 | 0 | 0 | |
30/03/2010 |
4.60
|
800 | 4.74 | 4.94 | 4.54 | 0 | 0 | 0 | |
29/03/2010 |
4.74
|
6,000 | 4.68 | 4.83 | 4.68 | 0 | 0 | 0 | |
26/03/2010 |
4.68
|
16,200 | 4.51 | 4.71 | 4.51 | 0 | 0 | 0 | |
25/03/2010 |
4.51
|
12,100 | 4.80 | 4.80 | 4.48 | 0 | 0 | 0 | |
24/03/2010 |
4.80
|
15,700 | 4.54 | 4.83 | 4.57 | 0 | 0 | 0 | |
23/03/2010 |
4.54
|
17,300 | 4.63 | 4.80 | 4.48 | 0 | 0 | 0 | |
22/03/2010 |
4.63
|
15,300 | 4.71 | 4.91 | 4.63 | 0 | 0 | 0 | |
19/03/2010 |
4.71
|
16,100 | 4.77 | 5.05 | 4.71 | 0 | 0 | 0 | |
18/03/2010 |
4.77
|
23,100 | 4.74 | 4.88 | 4.60 | 0 | 0 | 0 | |
17/03/2010 |
4.74
|
21,200 | 4.83 | 5.00 | 4.63 | 0 | 0 | 0 | |
16/03/2010 |
4.83
|
27,100 | 5.00 | 5.25 | 4.77 | 0 | 0 | 0 | |
15/03/2010 |
5.00
|
63,800 | 4.80 | 5.05 | 4.97 | 0 | 0 | 0 | |
12/03/2010 |
4.80
|
60,000 | 4.51 | 4.80 | 4.48 | 0 | 0 | 0 | |
11/03/2010 |
4.51
|
10,200 | 4.46 | 4.77 | 4.43 | 0 | 0 | 0 | |
10/03/2010 |
4.46
|
21,100 | 4.60 | 4.60 | 4.46 | 0 | 0 | 0 | |
09/03/2010 |
4.60
|
37,100 | 4.34 | 4.60 | 4.40 | 0 | 0 | 0 | |
08/03/2010 |
4.34
|
12,200 | 4.29 | 4.40 | 4.26 | 0 | 0 | 0 | |
05/03/2010 |
4.29
|
5,000 | 4.26 | 4.40 | 4.09 | 0 | 0 | 0 | |
04/03/2010 |
4.26
|
16,000 | 4.29 | 4.37 | 4.20 | 0 | 0 | 0 | |
03/03/2010 |
4.29
|
21,200 | 4.26 | 4.31 | 4.26 | 0 | 0 | 0 | |
02/03/2010 |
4.26
|
10,200 | 4.23 | 4.37 | 4.26 | 0 | 0 | 0 | |
01/03/2010 |
4.23
|
21,900 | 4.26 | 4.40 | 4.23 | 0 | 0 | 0 | |
26/02/2010 |
4.26
|
3,200 | 4.20 | 4.26 | 4.20 | 0 | 0 | 0 | |
25/02/2010 |
4.20
|
3,400 | 4.20 | 4.26 | 4.20 | 0 | 0 | 0 | |
24/02/2010 |
4.20
|
6,700 | 4.09 | 4.29 | 4.09 | 0 | 0 | 0 | |
23/02/2010 |
4.09
|
9,700 | 4.34 | 4.34 | 4.06 | 0 | 0 | 0 | |
22/02/2010 |
4.34
|
500 | 4.26 | 4.34 | 4.34 | 0 | 0 | 0 | |
12/02/2010 |
4.26
|
2,700 | 4.23 | 4.34 | 4.17 | 0 | 0 | 0 | |
11/02/2010 |
4.23
|
600 | 4.29 | 4.29 | 4.09 | 0 | 0 | 0 | |
10/02/2010 |
4.29
|
200 | 4.03 | 4.29 | 4.29 | 0 | 0 | 0 | |
09/02/2010 |
4.03
|
8,100 | 4.26 | 4.26 | 4.03 | 0 | 0 | 0 | |
08/02/2010 |
4.26
|
19,100 | 4.17 | 4.29 | 4.12 | 0 | 0 | 0 | |
05/02/2010 |
4.17
|
10,000 | 4.37 | 4.37 | 4.12 | 0 | 0 | 0 | |
04/02/2010 |
4.37
|
12,200 | 4.37 | 4.37 | 4.12 | 0 | 0 | 0 | |
03/02/2010 |
4.37
|
1,500 | 4.26 | 4.37 | 4.26 | 0 | 0 | 0 | |
02/02/2010 |
4.26
|
7,200 | 4.46 | 4.46 | 4.20 | 0 | 0 | 0 | |
01/02/2010 |
4.46
|
1,200 | 4.29 | 4.51 | 4.46 | 0 | 0 | 0 | |
29/01/2010 |
4.29
|
10,600 | 4.40 | 4.46 | 4.29 | 0 | 0 | 0 | |
28/01/2010 |
4.40
|
6,700 | 4.46 | 4.74 | 4.40 | 0 | 0 | 0 | |
27/01/2010 |
4.46
|
58,400 | 4.23 | 4.46 | 4.31 | 0 | 0 | 0 | |
26/01/2010 |
4.23
|
27,300 | 3.95 | 4.23 | 4.03 | 0 | 0 | 0 | |
25/01/2010 |
3.95
|
7,600 | 4.03 | 4.06 | 3.95 | 0 | 0 | 0 | |
22/01/2010 |
4.03
|
15,900 | 3.97 | 4.23 | 3.72 | 0 | 0 | 0 | |
21/01/2010 |
3.97
|
9,300 | 4.17 | 4.17 | 3.97 | 0 | 0 | 0 | |
20/01/2010 |
4.17
|
3,700 | 4.31 | 4.40 | 4.17 | 0 | 0 | 0 | |
19/01/2010 |
4.31
|
6,100 | 4.20 | 4.46 | 4.31 | 0 | 0 | 0 | |
18/01/2010 |
4.20
|
5,900 | 4.40 | 4.48 | 4.20 | 0 | 0 | 0 | |
15/01/2010: Quyền mua cổ phiếu: 10/3 Giá: 10 (Volume + 30%, Ratio=0.30) | |||||||||
15/01/2010 |
4.40
|
5,200 | 4.23 | 4.40 | 4.26 | 0 | 0 | 0 | |
14/01/2010 |
4.24
|
7,900 | 4.34 | 4.44 | 4.24 | 0 | 0 | 0 | |
13/01/2010 |
4.34
|
15,000 | 4.11 | 4.42 | 3.87 | 300 | 0 | 0.0 | |
12/01/2010 |
4.11
|
9,200 | 4.24 | 4.49 | 4.03 | 0 | 0 | 0 | |
11/01/2010 |
4.24
|
11,100 | 4.39 | 4.52 | 4.21 | 0 | 0 | 0 | |
08/01/2010 |
4.39
|
19,200 | 4.60 | 4.75 | 4.39 | 0 | 0 | 0 | |
07/01/2010 |
4.60
|
10,800 | 4.67 | 4.67 | 4.49 | 0 | 0 | 0 | |
06/01/2010 |
4.67
|
12,800 | 4.65 | 4.86 | 4.65 | 0 | 0 | 0 | |
05/01/2010 |
4.65
|
40,000 | 4.44 | 4.75 | 4.65 | 0 | 0 | 0 | |
04/01/2010 |
4.44
|
5,600 | 4.21 | 4.44 | 4.42 | 0 | 0 | 0 | |
31/12/2009 |
4.21
|
32,200 | 4.00 | 4.21 | 3.98 | 0 | 0 | 0 | |
30/12/2009 |
4.00
|
10,500 | 3.74 | 4.00 | 3.90 | 0 | 0 | 0 | |
29/12/2009 |
3.74
|
8,700 | 3.93 | 3.93 | 3.74 | 0 | 0 | 0 | |
28/12/2009 |
3.93
|
5,300 | 4.21 | 4.26 | 3.90 | 0 | 0 | 0 | |
25/12/2009 |
4.21
|
24,400 | 4.03 | 4.21 | 4.11 | 0 | 0 | 0 | |
24/12/2009 |
4.03
|
6,600 | 3.93 | 4.05 | 4.03 | 0 | 0 | 0 | |
23/12/2009 |
3.93
|
3,800 | 3.77 | 4.08 | 3.90 | 0 | 0 | 0 | |
22/12/2009 |
3.77
|
7,500 | 3.93 | 4.11 | 3.77 | 500 | 0 | 0 | |
21/12/2009 |
3.93
|
25,100 | 3.80 | 3.98 | 3.72 | 2,500 | 0 | 0 | |
18/12/2009 |
3.80
|
9,800 | 3.54 | 3.82 | 3.54 | 200 | 0 | 0 | |
17/12/2009 |
3.54
|
4,300 | 3.49 | 3.69 | 3.38 | 0 | 0 | 0 | |
16/12/2009 |
3.49
|
10,200 | 3.62 | 3.62 | 3.43 | 0 | 0 | 0 | |
15/12/2009 |
3.62
|
3,400 | 3.69 | 3.80 | 3.62 | 0 | 0 | 0 | |
14/12/2009 |
3.69
|
14,300 | 3.51 | 3.74 | 3.28 | 0 | 0 | 0 | |
11/12/2009 |
3.51
|
9,100 | 3.77 | 3.77 | 3.51 | 0 | 0 | 0 | |
10/12/2009 |
3.77
|
11,600 | 3.67 | 3.87 | 3.64 | 0 | 0 | 0 | |
09/12/2009 |
3.67
|
15,200 | 3.82 | 3.98 | 3.67 | 0 | 0 | 0 | |
08/12/2009 |
3.82
|
3,500 | 4.08 | 4.08 | 3.80 | 0 | 0 | 0 | |
07/12/2009 |
4.08
|
9,400 | 4.11 | 4.11 | 4.03 | 1,000 | 0 | 0 | |
04/12/2009 |
4.11
|
1,900 | 3.95 | 4.11 | 4.00 | 0 | 0 | 0 | |
03/12/2009 |
3.95
|
2,500 | 3.82 | 4.03 | 3.87 | 0 | 0 | 0 | |
02/12/2009 |
3.82
|
16,900 | 4.05 | 4.26 | 3.82 | 0 | 0 | 0 | |
01/12/2009 |
4.05
|
21,600 | 3.87 | 4.11 | 3.87 | 0 | 0 | 0 | |
30/11/2009 |
3.87
|
19,000 | 3.80 | 3.87 | 3.74 | 0 | 0 | 0 | |
27/11/2009 |
3.80
|
27,100 | 3.85 | 4.08 | 3.59 | 0 | 0 | 0 | |
26/11/2009 |
3.85
|
3,600 | 4.11 | 4.11 | 3.85 | 0 | 0 | 0 | |
25/11/2009 |
4.11
|
13,600 | 4.39 | 4.62 | 4.11 | 0 | 0 | 0 | |
24/11/2009 |
4.39
|
12,800 | 4.39 | 4.44 | 4.39 | 0 | 0 | 0 | |
23/11/2009 |
4.39
|
7,700 | 4.62 | 4.65 | 4.39 | 0 | 0 | 0 |