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) |
-1.30 | -14.13% | 3,800 | 0 | 0 |
7.40
9.20
7.90
|
2 tháng
(2024-07-22) |
-0.60 | -7.06% | 5,100 | 0 | 0 |
7.40
10.20
7.90
|
3 tháng
(2024-06-21) |
0.70 | 9.72% | 7,800 | 0 | 0 |
7.20
10.20
7.90
|
6 tháng
(2024-03-25) |
-0.30 | -3.66% | 10,100 | 0 | 0 |
6.90
10.20
7.90
|
12 tháng
(2023-09-25) |
0.35 | 4.70% | 31,100 | 3,400 | 0.0 |
6.90
10.20
7.90
|
24 tháng
(2022-09-30) |
-0.29 | -3.58% | 46,991 | 2,600 | 0.0 |
6.41
10.20
7.90
|
36 tháng
(2021-10-05) |
0.15 | 1.97% | 123,305 | 5,588 | 0.1 |
6.41
10.29
7.90
|
60 tháng
(2019-10-16) |
-4.75 | -37.55% | 360,835 | -109,846 | -1.0 |
5.97
12.65
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2009 |
10.15
|
400 | 10.44 | 10.86 | 10.15 | 0 | 0 | 0 | |
19/11/2009: Quyền mua cổ phiếu: 24/5 Giá: 10 (Volume + 20.83%, Ratio=0.21) | |||||||||
19/11/2009 |
10.44
|
2,500 | 9.98 | 10.47 | 10.42 | 0 | 0 | 0 | |
18/11/2009 |
9.98
|
12,500 | 9.87 | 9.98 | 9.21 | 1,800 | 0 | 0 | |
17/11/2009 |
9.87
|
6,700 | 9.49 | 9.98 | 9.59 | 2,300 | 0 | 0 | |
16/11/2009 |
9.49
|
7,900 | 9.23 | 9.54 | 9.26 | 0 | 0 | 0 | |
13/11/2009 |
9.23
|
2,800 | 9.62 | 9.62 | 9.21 | 0 | 0 | 0 | |
12/11/2009 |
9.62
|
200 | 9.28 | 9.62 | 9.34 | 0 | 0 | 0 | |
11/11/2009 |
9.28
|
1,200 | 9.08 | 9.28 | 8.72 | 0 | 0 | 0 | |
10/11/2009 |
9.08
|
7,000 | 8.52 | 9.08 | 8.06 | 0 | 0 | 0 | |
09/11/2009 |
8.52
|
7,300 | 8.95 | 8.95 | 8.52 | 0 | 0 | 0 | |
06/11/2009 |
8.95
|
5,700 | 9.57 | 9.72 | 8.95 | 0 | 0 | 0 | |
05/11/2009 |
9.57
|
5,800 | 8.95 | 9.57 | 8.95 | 0 | 0 | 0 | |
04/11/2009 |
8.95
|
5,000 | 9.41 | 9.41 | 8.90 | 0 | 0 | 0 | |
03/11/2009 |
9.41
|
4,300 | 10.10 | 10.10 | 9.41 | 0 | 0 | 0 | |
02/11/2009 |
10.10
|
4,400 | 10.84 | 10.84 | 10.10 | 0 | 0 | 0 | |
30/10/2009 |
10.84
|
14,000 | 10.05 | 10.84 | 10.74 | 0 | 0 | 0 | |
29/10/2009 |
10.05
|
8,900 | 10.59 | 10.59 | 9.98 | 0 | 0 | 0 | |
28/10/2009 |
10.59
|
10,900 | 9.90 | 10.59 | 9.59 | 0 | 0 | 0 | |
27/10/2009 |
9.90
|
2,100 | 10.64 | 10.64 | 9.90 | 0 | 0 | 0 | |
26/10/2009 |
10.64
|
6,000 | 11.41 | 11.41 | 10.64 | 0 | 0 | 0 | |
23/10/2009 |
11.41
|
800 | 12.28 | 12.28 | 11.41 | 0 | 0 | 0 | |
22/10/2009 |
12.28
|
4,500 | 11.74 | 12.28 | 12.02 | 0 | 0 | 0 | |
21/10/2009 |
11.74
|
16,600 | 11.00 | 11.74 | 11.51 | 0 | 0 | 0 | |
20/10/2009 |
11.00
|
4,400 | 10.54 | 11.00 | 10.74 | 0 | 0 | 0 | |
19/10/2009 |
10.54
|
12,800 | 10.87 | 10.92 | 10.18 | 0 | 0 | 0 | |
16/10/2009 |
10.87
|
2,100 | 11.51 | 11.51 | 10.87 | 0 | 0 | 0 | |
15/10/2009 |
11.51
|
14,500 | 11.05 | 11.69 | 11.51 | 0 | 0 | 0 | |
14/10/2009 |
11.05
|
14,500 | 10.61 | 11.05 | 10.59 | 0 | 0 | 0 | |
13/10/2009 |
10.61
|
11,800 | 10.61 | 11.31 | 9.87 | 0 | 0 | 0 | |
12/10/2009 |
10.61
|
14,100 | 9.95 | 10.61 | 10.61 | 0 | 0 | 0 | |
09/10/2009 |
9.95
|
22,600 | 9.39 | 9.95 | 9.39 | 0 | 0 | 0 | |
08/10/2009 |
9.39
|
12,300 | 8.77 | 9.39 | 8.95 | 0 | 0 | 0 | |
07/10/2009 |
8.77
|
10,300 | 8.34 | 8.77 | 8.75 | 0 | 0 | 0 | |
06/10/2009 |
8.34
|
6,800 | 7.80 | 8.34 | 8.18 | 0 | 0 | 0 | |
05/10/2009 |
7.80
|
3,000 | 8.29 | 8.29 | 7.80 | 0 | 0 | 0 | |
02/10/2009 |
8.29
|
1,200 | 8.90 | 8.90 | 8.29 | 0 | 0 | 0 | |
01/10/2009 |
8.90
|
4,900 | 8.85 | 8.90 | 8.90 | 0 | 1,300 | 0 | |
30/09/2009 |
8.85
|
13,500 | 8.29 | 8.85 | 8.29 | 0 | 0 | 0 | |
29/09/2009 |
8.29
|
3,600 | 8.44 | 8.44 | 8.18 | 0 | 2,700 | 0 | |
28/09/2009 |
8.44
|
100 | 8.47 | 8.47 | 8.44 | 0 | 0 | 0 | |
25/09/2009 |
8.47
|
1,500 | 8.70 | 8.70 | 8.44 | 0 | 0 | 0 | |
24/09/2009 |
8.70
|
700 | 8.70 | 8.75 | 8.70 | 0 | 0 | 0 | |
23/09/2009 |
8.70
|
2,500 | 8.62 | 9.21 | 8.70 | 0 | 0 | 0 | |
22/09/2009 |
8.62
|
10,400 | 8.57 | 9.05 | 8.44 | 0 | 0 | 0 | |
21/09/2009 |
8.57
|
5,800 | 8.18 | 8.57 | 8.18 | 0 | 0 | 0 | |
18/09/2009 |
8.18
|
2,400 | 8.11 | 8.18 | 7.98 | 0 | 0 | 0 | |
17/09/2009 |
8.11
|
0 | 8.06 | 8.11 | 8.11 | 0 | 0 | 0 | |
16/09/2009 |
8.06
|
5,000 | 8.13 | 8.13 | 8.06 | 0 | 0 | 0 | |
15/09/2009 |
8.13
|
3,700 | 8.18 | 8.18 | 7.93 | 0 | 0 | 0 | |
14/09/2009 |
8.18
|
9,200 | 8.06 | 8.24 | 8.16 | 0 | 0 | 0 | |
11/09/2009 |
8.06
|
6,100 | 8.31 | 8.49 | 8.06 | 0 | 0 | 0 | |
10/09/2009 |
8.31
|
8,100 | 7.80 | 8.31 | 7.80 | 0 | 0 | 0 | |
09/09/2009 |
7.80
|
8,700 | 8.06 | 8.67 | 7.57 | 0 | 0 | 0 | |
08/09/2009 |
8.06
|
200 | 7.67 | 8.21 | 8.06 | 0 | 0 | 0 | |
07/09/2009 |
7.67
|
200 | 7.67 | 7.67 | 7.67 | 0 | 0 | 0 | |
04/09/2009 |
7.67
|
3,100 | 8.01 | 8.11 | 7.67 | 0 | 0 | 0 | |
03/09/2009 |
8.01
|
300 | 8.34 | 8.34 | 7.95 | 0 | 0 | 0 | |
01/09/2009 |
8.34
|
8,800 | 8.06 | 8.62 | 8.18 | 0 | 0 | 0 | |
31/08/2009 |
8.06
|
7,800 | 7.55 | 8.06 | 7.80 | 0 | 0 | 0 | |
28/08/2009 |
7.55
|
12,000 | 7.37 | 7.55 | 7.42 | 0 | 0 | 0 | |
27/08/2009 |
7.37
|
6,100 | 7.37 | 7.44 | 7.29 | 0 | 0 | 0 | |
26/08/2009 |
7.37
|
3,500 | 7.11 | 7.37 | 7.11 | 0 | 0 | 0 | |
25/08/2009 |
7.11
|
5,300 | 7.19 | 7.19 | 7.03 | 300 | 0 | 0 | |
24/08/2009 |
7.19
|
1,800 | 7.44 | 7.44 | 7.11 | 0 | 0 | 0 | |
21/08/2009 |
7.44
|
5,700 | 7.14 | 7.47 | 7.42 | 0 | 0 | 0 | |
20/08/2009 |
7.14
|
2,200 | 6.88 | 7.14 | 6.93 | 0 | 0 | 0 | |
19/08/2009 |
6.88
|
2,500 | 6.78 | 7.06 | 6.85 | 0 | 0 | 0 | |
18/08/2009 |
6.78
|
1,000 | 6.91 | 6.91 | 6.78 | 0 | 0 | 0 | |
17/08/2009 |
6.91
|
1,100 | 7.21 | 7.21 | 6.91 | 0 | 0 | 0 | |
14/08/2009 |
7.21
|
2,100 | 7.75 | 7.75 | 7.21 | 0 | 0 | 0 | |
13/08/2009 |
7.75
|
100 | 7.19 | 7.75 | 7.75 | 0 | 0 | 0 | |
12/08/2009 |
7.19
|
600 | 7.65 | 7.65 | 7.19 | 0 | 0 | 0 | |
11/08/2009 |
7.65
|
9,200 | 7.06 | 7.67 | 7.06 | 0 | 0 | 0 | |
10/08/2009 |
7.06
|
3,600 | 7.32 | 7.39 | 7.06 | 0 | 0 | 0 | |
07/08/2009 |
7.32
|
1,200 | 6.73 | 7.32 | 6.85 | 0 | 0 | 0 | |
06/08/2009 |
6.73
|
2,500 | 6.91 | 7.03 | 6.73 | 0 | 0 | 0 | |
05/08/2009 |
6.91
|
4,500 | 7.14 | 7.14 | 6.65 | 0 | 0 | 0 | |
04/08/2009 |
7.14
|
2,500 | 7.67 | 7.67 | 7.14 | 0 | 0 | 0 | |
03/08/2009 |
7.67
|
200 | 7.16 | 7.67 | 7.67 | 0 | 0 | 0 | |
31/07/2009 |
7.16
|
600 | 7.26 | 7.42 | 7.16 | 0 | 0 | 0 | |
30/07/2009 |
7.26
|
8,500 | 6.93 | 7.26 | 7.06 | 0 | 0 | 0 | |
29/07/2009 |
6.93
|
7,800 | 6.52 | 6.93 | 6.52 | 0 | 0 | 0 | |
28/07/2009 |
6.52
|
3,600 | 6.52 | 6.65 | 6.39 | 100 | 0 | 0 | |
27/07/2009 |
6.52
|
2,300 | 6.14 | 6.55 | 6.52 | 0 | 0 | 0 | |
24/07/2009 |
6.14
|
2,500 | 5.75 | 6.14 | 6.14 | 0 | 0 | 0 | |
23/07/2009 |
5.75
|
4,200 | 5.40 | 5.75 | 5.70 | 0 | 0 | 0 | |
22/07/2009 |
5.40
|
100 | 5.75 | 5.75 | 5.40 | 0 | 0 | 0 | |
21/07/2009 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 | |
20/07/2009 |
5.75
|
1,300 | 5.93 | 5.93 | 5.75 | 0 | 0 | 0 | |
17/07/2009 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 | |
16/07/2009 |
5.93
|
0 | 6.39 | 5.93 | 5.93 | 0 | 0 | 0 | |
15/07/2009 |
6.39
|
1,000 | 6.27 | 6.39 | 5.83 | 0 | 0 | 0 | |
14/07/2009 |
6.27
|
100 | 5.68 | 6.27 | 6.27 | 0 | 0 | 0 | |
13/07/2009 |
5.68
|
1,000 | 6.09 | 6.11 | 5.68 | 0 | 0 | 0 | |
10/07/2009 |
6.09
|
4,300 | 6.52 | 6.52 | 6.09 | 0 | 0 | 0 | |
09/07/2009 |
6.52
|
100 | 6.22 | 6.52 | 6.52 | 0 | 0 | 0 | |
08/07/2009 |
6.22
|
1,200 | 6.29 | 6.29 | 6.22 | 0 | 0 | 0 | |
07/07/2009 |
6.29
|
0 | 6.34 | 6.29 | 6.29 | 0 | 0 | 0 | |
06/07/2009 |
6.34
|
1,200 | 5.99 | 6.34 | 5.75 | 0 | 0 | 0 | |
03/07/2009 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |