Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-17) |
-0.17 | -2.18% | 6,041,400 | -9,800 | -0.1 |
7.60
8.33
7.62
|
2 tháng
(2024-08-19) |
-0.43 | -5.34% | 10,532,800 | -72,100 | -0.6 |
7.60
8.33
7.62
|
3 tháng
(2024-07-19) |
-0.47 | -5.81% | 16,343,800 | 28,300 | 0.2 |
7.42
8.33
7.62
|
6 tháng
(2024-04-22) |
-0.40 | -4.99% | 57,667,900 | -79,500 | -1.1 |
7.42
10
7.62
|
12 tháng
(2023-10-23) |
-10.18 | -57.19% | 214,010,000 | 234,100 | 3.7 |
7.42
23.20
7.62
|
24 tháng
(2022-10-28) |
-0.27 | -3.42% | 249,233,400 | -6,244,844 | -643.7 |
6.73
29.45
7.62
|
36 tháng
(2021-11-02) |
0.27 | 3.72% | 257,283,300 | -6,253,054 | -643.8 |
6.73
29.45
7.62
|
60 tháng
(2019-11-13) |
-3.64 | -32.31% | 258,389,140 | -6,272,374 | -644.0 |
6.37
29.45
7.62
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/05/2010 |
2.69
|
29,050 | 2.63 | 2.69 | 2.63 | 0 | 0 | 0 | |
10/05/2010 |
2.63
|
40,850 | 2.66 | 2.66 | 2.56 | 0 | 0 | 0 | |
07/05/2010 |
2.66
|
31,980 | 2.75 | 2.75 | 2.62 | 0 | 0 | 0 | |
06/05/2010 |
2.75
|
25,830 | 2.75 | 2.77 | 2.73 | 0 | 2,260 | -0.1 | |
05/05/2010 |
2.75
|
14,930 | 2.75 | 2.79 | 2.64 | 0 | 0 | 0 | |
04/05/2010 |
2.75
|
15,080 | 2.62 | 2.75 | 2.75 | 0 | 0 | 0 | |
29/04/2010 |
2.62
|
11,370 | 2.59 | 2.64 | 2.58 | 0 | 0 | 0 | |
28/04/2010 |
2.59
|
15,620 | 2.61 | 2.61 | 2.55 | 0 | 0 | 0 | |
27/04/2010 |
2.61
|
3,910 | 2.66 | 2.66 | 2.60 | 0 | 0 | 0 | |
26/04/2010 |
2.66
|
20 | 2.66 | 2.77 | 2.66 | 0 | 0 | 0 | |
22/04/2010 |
2.66
|
12,390 | 2.68 | 2.69 | 2.64 | 0 | 0 | 0 | |
21/04/2010 |
2.68
|
25,910 | 2.71 | 2.71 | 2.59 | 0 | 0 | 0 | |
20/04/2010 |
2.71
|
20 | 2.62 | 2.71 | 2.71 | 0 | 0 | 0 | |
19/04/2010 |
2.62
|
4,260 | 2.60 | 2.64 | 2.60 | 0 | 0 | 0 | |
16/04/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
16/04/2010 |
2.60
|
30,510 | 2.53 | 2.64 | 2.56 | 0 | 0 | 0 | |
15/04/2010 |
2.54
|
5,410 | 2.59 | 2.59 | 2.54 | 0 | 0 | 0 | |
14/04/2010 |
2.59
|
900 | 2.53 | 2.60 | 2.58 | 0 | 0 | 0 | |
13/04/2010 |
2.53
|
5,850 | 2.60 | 2.60 | 2.53 | 0 | 0 | 0 | |
12/04/2010 |
2.60
|
3,750 | 2.54 | 2.64 | 2.60 | 0 | 0 | 0 | |
09/04/2010 |
2.54
|
7,860 | 2.50 | 2.59 | 2.54 | 0 | 0 | 0 | |
08/04/2010 |
2.50
|
9,390 | 2.49 | 2.50 | 2.45 | 0 | 0 | 0 | |
07/04/2010 |
2.49
|
3,910 | 2.58 | 2.58 | 2.47 | 0 | 0 | 0 | |
06/04/2010 |
2.58
|
1,880 | 2.58 | 2.58 | 2.53 | 0 | 1,610 | -0.1 | |
05/04/2010 |
2.58
|
2,010 | 2.52 | 2.63 | 2.58 | 0 | 0 | 0 | |
02/04/2010 |
2.52
|
5,620 | 2.47 | 2.53 | 2.47 | 0 | 0 | 0 | |
01/04/2010 |
2.47
|
3,140 | 2.57 | 2.59 | 2.47 | 0 | 0 | 0 | |
31/03/2010 |
2.57
|
910 | 2.48 | 2.57 | 2.49 | 0 | 0 | 0 | |
30/03/2010 |
2.48
|
1,760 | 2.60 | 2.60 | 2.48 | 0 | 0 | 0 | |
29/03/2010 |
2.60
|
50 | 2.57 | 2.60 | 2.56 | 0 | 0 | 0 | |
26/03/2010 |
2.57
|
690 | 2.64 | 2.65 | 2.57 | 0 | 0 | 0 | |
25/03/2010 |
2.64
|
3,300 | 2.64 | 2.67 | 2.60 | 0 | 0 | 0 | |
24/03/2010 |
2.64
|
1,280 | 2.64 | 2.64 | 2.60 | 0 | 0 | 0 | |
23/03/2010 |
2.64
|
1,540 | 2.67 | 2.67 | 2.60 | 0 | 0 | 0 | |
22/03/2010 |
2.67
|
2,520 | 2.70 | 2.70 | 2.58 | 0 | 0 | 0 | |
19/03/2010 |
2.70
|
1,620 | 2.67 | 2.70 | 2.60 | 0 | 0 | 0 | |
18/03/2010 |
2.67
|
30,780 | 2.59 | 2.69 | 2.57 | 0 | 0 | 0 | |
17/03/2010 |
2.59
|
1,110 | 2.59 | 2.60 | 2.59 | 0 | 0 | 0 | |
16/03/2010 |
2.59
|
2,860 | 2.69 | 2.69 | 2.59 | 0 | 0 | 0 | |
15/03/2010 |
2.69
|
8,090 | 2.70 | 2.72 | 2.69 | 0 | 0 | 0 | |
12/03/2010 |
2.70
|
3,200 | 2.76 | 2.76 | 2.69 | 0 | 0 | 0 | |
11/03/2010 |
2.76
|
5,380 | 2.77 | 2.77 | 2.72 | 0 | 0 | 0 | |
10/03/2010 |
2.77
|
12,150 | 2.70 | 2.79 | 2.76 | 0 | 0 | 0 | |
09/03/2010 |
2.70
|
14,000 | 2.82 | 2.82 | 2.70 | 0 | 0 | 0 | |
08/03/2010 |
2.82
|
8,910 | 2.76 | 2.82 | 2.65 | 0 | 0 | 0 | |
05/03/2010 |
2.76
|
5,210 | 2.76 | 2.76 | 2.68 | 0 | 0 | 0 | |
04/03/2010 |
2.76
|
6,760 | 2.80 | 2.83 | 2.76 | 0 | 0 | 0 | |
03/03/2010 |
2.80
|
38,290 | 2.76 | 2.83 | 2.72 | 0 | 0 | 0 | |
02/03/2010 |
2.76
|
68,220 | 2.67 | 2.77 | 2.70 | 0 | 0 | 0 | |
01/03/2010 |
2.67
|
23,030 | 2.63 | 2.68 | 2.63 | 0 | 0 | 0 | |
26/02/2010 |
2.63
|
20,550 | 2.56 | 2.63 | 2.59 | 0 | 0 | 0 | |
25/02/2010 |
2.56
|
15,740 | 2.68 | 2.68 | 2.56 | 0 | 0 | 0 | |
24/02/2010 |
2.68
|
4,780 | 2.60 | 2.68 | 2.60 | 0 | 0 | 0 | |
23/02/2010 |
2.60
|
25,950 | 2.73 | 2.73 | 2.60 | 0 | 0 | 0 | |
22/02/2010 |
2.73
|
10,660 | 2.61 | 2.73 | 2.68 | 0 | 0 | 0 | |
12/02/2010 |
2.61
|
23,390 | 2.49 | 2.61 | 2.61 | 0 | 0 | 0 | |
11/02/2010 |
2.49
|
700 | 2.47 | 2.49 | 2.49 | 0 | 0 | 0 | |
10/02/2010 |
2.47
|
10 | 2.38 | 2.47 | 2.47 | 0 | 0 | 0 | |
09/02/2010 |
2.38
|
7,760 | 2.49 | 2.49 | 2.38 | 0 | 0 | 0 | |
08/02/2010 |
2.49
|
20,030 | 2.44 | 2.49 | 2.44 | 0 | 0 | 0 | |
05/02/2010 |
2.44
|
5,690 | 2.42 | 2.44 | 2.32 | 0 | 0 | 0 | |
04/02/2010 |
2.42
|
3,260 | 2.41 | 2.45 | 2.34 | 0 | 0 | 0 | |
03/02/2010 |
2.41
|
700 | 2.37 | 2.41 | 2.37 | 0 | 0 | 0 | |
02/02/2010 |
2.37
|
2,230 | 2.30 | 2.37 | 2.37 | 0 | 0 | 0 | |
01/02/2010 |
2.30
|
1,520 | 2.37 | 2.37 | 2.30 | 0 | 0 | 0 | |
29/01/2010 |
2.37
|
2,180 | 2.31 | 2.37 | 2.28 | 0 | 0 | 0 | |
28/01/2010 |
2.31
|
5,520 | 2.43 | 2.43 | 2.31 | 0 | 0 | 0 | |
27/01/2010 |
2.43
|
650 | 2.41 | 2.45 | 2.36 | 0 | 0 | 0 | |
26/01/2010 |
2.41
|
7,710 | 2.40 | 2.51 | 2.39 | 0 | 0 | 0 | |
25/01/2010 |
2.40
|
6,260 | 2.40 | 2.40 | 2.30 | 0 | 0 | 0 | |
22/01/2010 |
2.40
|
18,750 | 2.41 | 2.41 | 2.30 | 0 | 0 | 0 | |
21/01/2010 |
2.41
|
3,630 | 2.38 | 2.41 | 2.37 | 0 | 0 | 0 | |
20/01/2010 |
2.38
|
2,110 | 2.49 | 2.53 | 2.38 | 0 | 0 | 0 | |
19/01/2010 |
2.49
|
3,150 | 2.44 | 2.49 | 2.38 | 0 | 0 | 0 | |
18/01/2010 |
2.44
|
8,980 | 2.47 | 2.47 | 2.37 | 0 | 0 | 0 | |
15/01/2010 |
2.47
|
42,070 | 2.44 | 2.53 | 2.40 | 0 | 0 | 0 | |
14/01/2010 |
2.44
|
12,770 | 2.32 | 2.44 | 2.44 | 0 | 0 | 0 | |
13/01/2010 |
2.32
|
21,630 | 2.44 | 2.54 | 2.32 | 0 | 0 | 0 | |
12/01/2010 |
2.44
|
12,660 | 2.56 | 2.57 | 2.44 | 0 | 250 | -0.0 | |
11/01/2010 |
2.56
|
10,500 | 2.67 | 2.67 | 2.54 | 0 | 0 | 0 | |
08/01/2010 |
2.67
|
3,770 | 2.61 | 2.67 | 2.57 | 0 | 0 | 0 | |
07/01/2010 |
2.61
|
6,510 | 2.74 | 2.74 | 2.61 | 0 | 0 | 0 | |
06/01/2010 |
2.74
|
2,760 | 2.68 | 2.76 | 2.57 | 0 | 20 | -0.0 | |
05/01/2010 |
2.68
|
5,530 | 2.72 | 2.79 | 2.68 | 0 | 0 | 0 | |
04/01/2010 |
2.72
|
9,500 | 2.62 | 2.72 | 2.50 | 0 | 0 | 0 | |
31/12/2009 |
2.62
|
11,260 | 2.62 | 2.73 | 2.50 | 0 | 0 | 0 | |
30/12/2009 |
2.62
|
27,850 | 2.50 | 2.63 | 2.45 | 0 | 0 | 0 | |
29/12/2009 |
2.50
|
14,080 | 2.51 | 2.51 | 2.40 | 0 | 0 | 0 | |
28/12/2009 |
2.51
|
12,570 | 2.56 | 2.56 | 2.44 | 0 | 0 | 0 | |
25/12/2009 |
2.56
|
2,510 | 2.54 | 2.60 | 2.56 | 20 | 0 | 0 | |
24/12/2009 |
2.54
|
14,990 | 2.44 | 2.54 | 2.44 | 0 | 0 | 0 | |
23/12/2009 |
2.44
|
14,220 | 2.45 | 2.47 | 2.42 | 0 | 0 | 0 | |
22/12/2009 |
2.45
|
16,240 | 2.41 | 2.49 | 2.40 | 0 | 0 | 0 | |
21/12/2009 |
2.41
|
5,230 | 2.31 | 2.41 | 2.24 | 0 | 0 | 0 | |
18/12/2009 |
2.31
|
17,040 | 2.20 | 2.31 | 2.20 | 0 | 0 | 0 | |
17/12/2009 |
2.20
|
10,170 | 2.18 | 2.22 | 2.08 | 0 | 0 | 0 | |
16/12/2009 |
2.18
|
5,730 | 2.30 | 2.30 | 2.18 | 0 | 0 | 0 | |
15/12/2009 |
2.30
|
1,450 | 2.35 | 2.40 | 2.26 | 0 | 0 | 0 | |
14/12/2009 |
2.35
|
6,050 | 2.29 | 2.37 | 2.22 | 0 | 0 | 0 | |
11/12/2009 |
2.29
|
2,130 | 2.40 | 2.40 | 2.29 | 0 | 0 | 0 | |
10/12/2009 |
2.40
|
5,230 | 2.40 | 2.48 | 2.29 | 0 | 0 | 0 |