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) |
-1.80 | -6.43% | 48,443,100 | -1,398,352 | -38.2 |
25.20
28.30
26.20
|
2 tháng
(2024-07-22) |
1.86 | 7.66% | 114,022,400 | -1,208,537 | -35.8 |
23.15
28.30
26.20
|
3 tháng
(2024-06-21) |
2.30 | 9.62% | 178,528,500 | -757,458 | -25.0 |
22.62
28.30
26.20
|
6 tháng
(2024-03-25) |
6.40 | 32.35% | 349,257,400 | -2,469,212 | -69.6 |
17.97
28.30
26.20
|
12 tháng
(2023-09-25) |
8.75 | 50.17% | 606,783,700 | -451,644 | -31.9 |
15.55
28.30
26.20
|
24 tháng
(2022-09-30) |
11.26 | 75.34% | 1,113,700,532 | 13,916,648 | 218.3 |
7.58
28.30
26.20
|
36 tháng
(2021-10-05) |
6.69 | 34.31% | 1,790,971,029 | 5,770,101 | -52.8 |
7.58
29.57
26.20
|
60 tháng
(2019-10-16) |
17.28 | 193.80% | 2,635,264,257 | -6,876,428 | -215.6 |
4.31
29.57
26.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
2.10
|
421,100 | 1.98 | 2.10 | 1.91 | 0 | 0 | 0 | |
16/04/2010 |
1.98
|
412,200 | 1.88 | 1.98 | 1.87 | 0 | 0 | 0 | |
15/04/2010 |
1.88
|
163,600 | 1.81 | 1.89 | 1.82 | 0 | 0 | 0 | |
14/04/2010 |
1.81
|
110,200 | 1.86 | 1.86 | 1.78 | 0 | 0 | 0 | |
13/04/2010 |
1.86
|
278,800 | 1.80 | 1.88 | 1.78 | 0 | 0 | 0 | |
12/04/2010 |
1.80
|
218,700 | 1.82 | 1.82 | 1.73 | 0 | 0 | 0 | |
09/04/2010 |
1.82
|
235,800 | 1.94 | 2.01 | 1.81 | 0 | 0 | 0 | |
08/04/2010 |
1.94
|
419,900 | 1.82 | 1.94 | 1.89 | 0 | 0 | 0 | |
07/04/2010 |
1.82
|
275,300 | 1.70 | 1.82 | 1.68 | 0 | 0 | 0 | |
06/04/2010 |
1.70
|
425,700 | 1.61 | 1.70 | 1.63 | 0 | 0 | 0 | |
05/04/2010 |
1.61
|
101,300 | 1.58 | 1.63 | 1.57 | 0 | 4,000 | -0.1 | |
02/04/2010 |
1.58
|
39,300 | 1.60 | 1.63 | 1.55 | 0 | 0 | 0 | |
01/04/2010 |
1.60
|
31,900 | 1.58 | 1.62 | 1.56 | 0 | 0 | 0 | |
31/03/2010 |
1.58
|
63,400 | 1.65 | 1.68 | 1.53 | 0 | 0 | 0 | |
30/03/2010 |
1.65
|
144,000 | 1.56 | 1.65 | 1.59 | 0 | 0 | 0 | |
29/03/2010 |
1.56
|
56,400 | 1.55 | 1.58 | 1.51 | 0 | 0 | 0 | |
26/03/2010 |
1.55
|
37,500 | 1.54 | 1.60 | 1.53 | 0 | 0 | 0 | |
25/03/2010 |
1.54
|
36,600 | 1.59 | 1.59 | 1.53 | 0 | 0 | 0 | |
24/03/2010 |
1.59
|
33,800 | 1.58 | 1.59 | 1.57 | 0 | 0 | 0 | |
23/03/2010 |
1.58
|
53,300 | 1.58 | 1.61 | 1.53 | 0 | 0 | 0 | |
22/03/2010 |
1.58
|
85,500 | 1.60 | 1.62 | 1.56 | 0 | 0 | 0 | |
19/03/2010 |
1.60
|
40,000 | 1.66 | 1.66 | 1.58 | 0 | 0 | 0 | |
18/03/2010 |
1.66
|
23,100 | 1.59 | 1.67 | 1.59 | 0 | 0 | 0 | |
17/03/2010 |
1.59
|
49,900 | 1.62 | 1.66 | 1.54 | 4,000 | 0 | 0.1 | |
16/03/2010 |
1.62
|
102,600 | 1.68 | 1.73 | 1.60 | 0 | 0 | 0 | |
15/03/2010 |
1.68
|
87,700 | 1.73 | 1.76 | 1.67 | 0 | 0 | 0 | |
12/03/2010 |
1.73
|
100,500 | 1.74 | 1.80 | 1.69 | 0 | 0 | 0 | |
11/03/2010 |
1.74
|
74,000 | 1.77 | 1.78 | 1.70 | 0 | 1,000 | -0.0 | |
10/03/2010 |
1.77
|
87,900 | 1.88 | 1.88 | 1.74 | 0 | 0 | 0 | |
09/03/2010 |
1.88
|
64,200 | 1.78 | 1.88 | 1.74 | 0 | 0 | 0 | |
08/03/2010 |
1.78
|
185,700 | 1.72 | 1.78 | 1.74 | 0 | 0 | 0 | |
05/03/2010 |
1.72
|
159,800 | 1.58 | 1.72 | 1.55 | 1,000 | 0 | 0.0 | |
04/03/2010 |
1.58
|
46,900 | 1.58 | 1.64 | 1.58 | 0 | 0 | 0 | |
03/03/2010 |
1.58
|
44,700 | 1.58 | 1.62 | 1.52 | 0 | 0 | 0 | |
02/03/2010 |
1.58
|
106,000 | 1.53 | 1.61 | 1.51 | 0 | 0 | 0 | |
01/03/2010 |
1.53
|
53,900 | 1.52 | 1.53 | 1.49 | 0 | 0 | 0 | |
26/02/2010 |
1.52
|
41,700 | 1.50 | 1.52 | 1.49 | 0 | 0 | 0 | |
25/02/2010 |
1.50
|
16,300 | 1.49 | 1.53 | 1.50 | 0 | 0 | 0 | |
24/02/2010 |
1.49
|
30,400 | 1.49 | 1.53 | 1.48 | 0 | 0 | 0 | |
23/02/2010 |
1.49
|
13,600 | 1.54 | 1.54 | 1.49 | 0 | 0 | 0 | |
22/02/2010 |
1.54
|
18,000 | 1.58 | 1.58 | 1.53 | 0 | 0 | 0 | |
12/02/2010 |
1.58
|
28,400 | 1.53 | 1.59 | 1.49 | 3,600 | 0 | 0.1 | |
11/02/2010 |
1.53
|
5,000 | 1.51 | 1.53 | 1.51 | 0 | 0 | 0 | |
10/02/2010 |
1.51
|
30,400 | 1.48 | 1.53 | 1.49 | 0 | 0 | 0 | |
09/02/2010 |
1.48
|
19,500 | 1.54 | 1.54 | 1.46 | 0 | 0 | 0 | |
08/02/2010 |
1.54
|
19,400 | 1.57 | 1.57 | 1.53 | 0 | 0 | 0 | |
05/02/2010 |
1.57
|
16,600 | 1.66 | 1.66 | 1.57 | 0 | 0 | 0 | |
04/02/2010 |
1.66
|
42,500 | 1.62 | 1.66 | 1.60 | 0 | 0 | 0 | |
03/02/2010 |
1.62
|
41,600 | 1.58 | 1.63 | 1.56 | 0 | 0 | 0 | |
02/02/2010 |
1.58
|
25,800 | 1.62 | 1.62 | 1.58 | 0 | 0 | 0 | |
01/02/2010 |
1.62
|
46,700 | 1.63 | 1.63 | 1.56 | 0 | 0 | 0 | |
29/01/2010 |
1.63
|
141,000 | 1.73 | 1.73 | 1.61 | 0 | 0 | 0 | |
28/01/2010 |
1.73
|
33,200 | 1.74 | 1.76 | 1.68 | 0 | 0 | 0 | |
27/01/2010 |
1.74
|
181,500 | 1.68 | 1.79 | 1.68 | 0 | 0 | 0 | |
26/01/2010 |
1.68
|
71,800 | 1.58 | 1.68 | 1.62 | 0 | 0 | 0 | |
25/01/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) Quyền mua cổ phiếu: 2/1 Giá: 15 (Volume + 50%, Ratio=0.50) | |||||||||
25/01/2010 |
1.58
|
21,400 | 1.54 | 1.58 | 1.51 | 0 | 0 | 0 | |
22/01/2010 |
1.54
|
72,800 | 1.51 | 1.56 | 1.44 | 0 | 0 | 0 | |
21/01/2010 |
1.51
|
123,100 | 1.60 | 1.60 | 1.51 | 0 | 0 | 0 | |
20/01/2010 |
1.60
|
84,500 | 1.73 | 1.77 | 1.60 | 0 | 0 | 0 | |
19/01/2010 |
1.73
|
51,100 | 1.69 | 1.74 | 1.67 | 0 | 0 | 0 | |
18/01/2010 |
1.69
|
115,400 | 1.80 | 1.91 | 1.69 | 0 | 0 | 0 | |
15/01/2010 |
1.80
|
84,700 | 1.87 | 1.90 | 1.76 | 0 | 0 | 0 | |
14/01/2010 |
1.87
|
59,500 | 1.85 | 1.93 | 1.82 | 0 | 0 | 0 | |
13/01/2010 |
1.85
|
79,600 | 1.82 | 1.93 | 1.74 | 0 | 0 | 0 | |
12/01/2010 |
1.82
|
111,500 | 1.91 | 1.93 | 1.79 | 0 | 0 | 0 | |
11/01/2010 |
1.91
|
88,500 | 2.00 | 2.00 | 1.91 | 0 | 0 | 0 | |
08/01/2010 |
2.00
|
97,400 | 2.07 | 2.18 | 1.93 | 0 | 0 | 0 | |
07/01/2010 |
2.07
|
232,700 | 1.94 | 2.08 | 1.95 | 0 | 0 | 0 | |
06/01/2010 |
1.94
|
88,600 | 1.98 | 2.01 | 1.91 | 0 | 0 | 0 | |
05/01/2010 |
1.98
|
273,800 | 1.87 | 1.99 | 1.87 | 0 | 0 | 0 | |
04/01/2010 |
1.87
|
77,300 | 1.73 | 1.87 | 1.80 | 0 | 0 | 0 | |
31/12/2009 |
1.73
|
74,600 | 1.68 | 1.77 | 1.70 | 0 | 0 | 0 | |
30/12/2009 |
1.68
|
64,300 | 1.56 | 1.70 | 1.53 | 0 | 500 | 0 | |
29/12/2009 |
1.56
|
81,900 | 1.67 | 1.67 | 1.56 | 0 | 0 | 0 | |
28/12/2009 |
1.67
|
63,300 | 1.73 | 1.82 | 1.60 | 0 | 0 | 0 | |
25/12/2009 |
1.73
|
103,500 | 1.63 | 1.73 | 1.63 | 0 | 0 | 0 | |
24/12/2009 |
1.63
|
47,500 | 1.64 | 1.67 | 1.57 | 0 | 0 | 0 | |
23/12/2009 |
1.64
|
80,700 | 1.55 | 1.66 | 1.49 | 0 | 0 | 0 | |
22/12/2009 |
1.55
|
125,200 | 1.50 | 1.60 | 1.53 | 0 | 0 | 0 | |
21/12/2009 |
1.50
|
20,500 | 1.40 | 1.50 | 1.50 | 0 | 0 | 0 | |
18/12/2009 |
1.40
|
38,500 | 1.37 | 1.40 | 1.35 | 0 | 0 | 0 | |
17/12/2009 |
1.37
|
38,000 | 1.37 | 1.37 | 1.29 | 0 | 0 | 0 | |
16/12/2009 |
1.37
|
24,600 | 1.46 | 1.46 | 1.37 | 0 | 0 | 0 | |
15/12/2009 |
1.46
|
27,900 | 1.53 | 1.53 | 1.46 | 0 | 0 | 0 | |
14/12/2009 |
1.53
|
94,200 | 1.43 | 1.53 | 1.39 | 0 | 0 | 0 | |
11/12/2009 |
1.43
|
134,500 | 1.51 | 1.51 | 1.43 | 0 | 0 | 0 | |
10/12/2009 |
1.51
|
100,800 | 1.62 | 1.63 | 1.51 | 0 | 0 | 0 | |
09/12/2009 |
1.62
|
86,000 | 1.73 | 1.84 | 1.62 | 0 | 0 | 0 | |
08/12/2009 |
1.73
|
70,100 | 1.84 | 1.84 | 1.70 | 0 | 0 | 0 | |
07/12/2009 |
1.84
|
78,600 | 1.80 | 1.87 | 1.74 | 0 | 0 | 0 | |
04/12/2009 |
1.80
|
101,600 | 1.73 | 1.81 | 1.67 | 0 | 0 | 0 | |
03/12/2009 |
1.73
|
45,500 | 1.71 | 1.73 | 1.64 | 0 | 0 | 0 | |
02/12/2009 |
1.71
|
90,300 | 1.83 | 1.94 | 1.71 | 0 | 0 | 0 | |
01/12/2009 |
1.83
|
46,500 | 1.77 | 1.84 | 1.76 | 0 | 0 | 0 | |
30/11/2009 |
1.77
|
74,200 | 1.67 | 1.77 | 1.67 | 0 | 0 | 0 | |
27/11/2009 |
1.67
|
100,200 | 1.75 | 1.84 | 1.63 | 0 | 0 | 0 | |
26/11/2009 |
1.75
|
46,900 | 1.86 | 1.86 | 1.75 | 0 | 0 | 0 | |
25/11/2009 |
1.86
|
105,700 | 1.99 | 1.99 | 1.86 | 0 | 0 | 0 | |
24/11/2009 |
1.99
|
53,600 | 1.99 | 2.05 | 1.96 | 0 | 0 | 0 | |
23/11/2009 |
1.99
|
101,100 | 2.10 | 2.10 | 1.98 | 0 | 0 | 0 |