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% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
24 tháng
(2022-09-30) |
-0.60 | -60% | 1,481,900 | 400 | 0.0 |
0.40
1
0.40
|
36 tháng
(2021-10-05) |
-1.40 | -77.78% | 16,245,010 | -3,300 | -0.0 |
0.40
3.10
0.40
|
60 tháng
(2019-10-16) |
0 | 0% | 24,625,605 | -14,600 | -0.0 |
0.20
3.10
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/06/2011 |
15.07
|
112,400 | 14.13 | 15.07 | 14.60 | 0 | 0 | 0 | |
10/06/2011 |
14.13
|
128,500 | 13.37 | 14.13 | 14.13 | 0 | 0 | 0 | |
09/06/2011 |
13.37
|
33,400 | 12.90 | 13.37 | 13.09 | 0 | 0 | 0 | |
08/06/2011 |
12.90
|
267,200 | 13.37 | 13.37 | 12.53 | 0 | 0 | 0 | |
07/06/2011 |
13.37
|
25,800 | 14.32 | 14.32 | 13.37 | 0 | 0 | 0 | |
06/06/2011 |
14.32
|
5,300 | 15.07 | 15.07 | 14.32 | 0 | 0 | 0 | |
03/06/2011 |
15.07
|
206,000 | 15.92 | 16.29 | 14.60 | 0 | 0 | 0 | |
02/06/2011 |
15.92
|
147,500 | 15.63 | 16.11 | 14.60 | 0 | 0 | 0 | |
01/06/2011 |
15.63
|
62,200 | 16.77 | 16.77 | 15.63 | 0 | 0 | 0 | |
31/05/2011 |
16.77
|
500 | 17.24 | 17.24 | 16.77 | 0 | 0 | 0 | |
30/05/2011 |
17.24
|
182,000 | 17.42 | 19.50 | 17.24 | 0 | 0 | 0 | |
27/05/2011 |
17.42
|
208,700 | 16.95 | 19.31 | 16.95 | 0 | 0 | 0 | |
26/05/2011 |
16.95
|
149,000 | 16.67 | 19.31 | 16.95 | 0 | 0 | 0 | |
25/05/2011 |
16.67
|
164,000 | 17.90 | 19.03 | 16.67 | 0 | 0 | 0 | |
24/05/2011 |
17.90
|
100 | 19.03 | 19.03 | 17.90 | 0 | 0 | 0 | |
23/05/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
23/05/2011 |
19.03
|
205,000 | 17.81 | 19.68 | 17.80 | 0 | 0 | 0 | |
20/05/2011 |
17.81
|
174,400 | 17.12 | 20.12 | 17.64 | 0 | 800 | -0.0 | |
19/05/2011 |
17.12
|
104,000 | 18.32 | 19.44 | 17.12 | 0 | 0 | 0 | |
18/05/2011 |
18.32
|
337,000 | 19.09 | 19.09 | 17.81 | 0 | 0 | 0 | |
17/05/2011 |
19.09
|
124,300 | 20.72 | 20.72 | 19.09 | 0 | 0 | 0 | |
16/05/2011 |
20.72
|
99,000 | 19.35 | 20.72 | 20.04 | 0 | 0 | 0 | |
13/05/2011 |
19.35
|
92,400 | 18.67 | 21.83 | 19.35 | 0 | 0 | 0 | |
12/05/2011 |
18.67
|
124,300 | 20.04 | 21.32 | 18.67 | 0 | 0 | 0 | |
11/05/2011 |
20.04
|
31,000 | 19.52 | 20.04 | 20.04 | 0 | 0 | 0 | |
10/05/2011 |
19.52
|
251,600 | 18.84 | 21.83 | 19.52 | 0 | 0 | 0 | |
09/05/2011 |
18.84
|
111,900 | 18.41 | 21.41 | 18.84 | 0 | 0 | 0 | |
06/05/2011 |
18.41
|
112,000 | 19.78 | 21.06 | 18.41 | 0 | 0 | 0 | |
05/05/2011 |
19.78
|
200 | 18.92 | 19.78 | 19.78 | 0 | 0 | 0 | |
04/05/2011 |
18.92
|
158,900 | 18.24 | 21.58 | 18.92 | 0 | 0 | 0 | |
29/04/2011 |
18.24
|
189,200 | 17.98 | 20.89 | 18.24 | 0 | 0 | 0 | |
28/04/2011 |
17.98
|
175,900 | 17.90 | 20.46 | 17.98 | 0 | 0 | 0 | |
27/04/2011 |
17.90
|
183,700 | 17.47 | 19.52 | 17.55 | 0 | 0 | 0 | |
26/04/2011 |
17.47
|
137,800 | 17.12 | 18.67 | 16.78 | 0 | 0 | 0 | |
25/04/2011 |
17.12
|
259,300 | 16.27 | 17.72 | 16.61 | 0 | 0 | 0 | |
22/04/2011 |
16.27
|
211,800 | 15.75 | 17.55 | 15.33 | 0 | 0 | 0 | |
21/04/2011 |
15.75
|
265,000 | 16.87 | 17.98 | 15.75 | 0 | 0 | 0 | |
20/04/2011 |
16.87
|
400 | 18.07 | 18.07 | 16.87 | 0 | 0 | 0 | |
19/04/2011 |
18.07
|
113,200 | 19.35 | 19.35 | 18.07 | 0 | 0 | 0 | |
18/04/2011 |
19.35
|
61,500 | 20.81 | 20.81 | 19.35 | 0 | 0 | 0 | |
15/04/2011 |
20.81
|
100 | 22.26 | 22.26 | 20.81 | 0 | 0 | 0 | |
14/04/2011 |
22.26
|
198,800 | 22.26 | 23.03 | 21.06 | 0 | 0 | 0 | |
13/04/2011 |
22.26
|
363,800 | 22.60 | 22.60 | 21.23 | 0 | 0 | 0 | |
08/04/2011 |
22.60
|
164,200 | 22.18 | 23.03 | 21.41 | 0 | 0 | 0 | |
07/04/2011 |
22.18
|
148,300 | 21.92 | 22.26 | 21.41 | 0 | 0 | 0 | |
06/04/2011 |
21.92
|
151,800 | 22.18 | 22.52 | 21.66 | 0 | 0 | 0 | |
05/04/2011 |
22.18
|
125,900 | 22.09 | 22.43 | 22.01 | 0 | 0 | 0 | |
04/04/2011 |
22.09
|
71,900 | 22.43 | 22.60 | 21.15 | 0 | 0 | 0 | |
01/04/2011 |
22.43
|
132,100 | 22.69 | 22.69 | 22.18 | 0 | 0 | 0 | |
31/03/2011 |
22.69
|
220,100 | 22.69 | 22.86 | 22.26 | 0 | 0 | 0 | |
30/03/2011 |
22.69
|
177,400 | 22.95 | 22.95 | 21.75 | 0 | 0 | 0 | |
29/03/2011 |
22.95
|
155,900 | 22.95 | 23.46 | 21.92 | 0 | 0 | 0 | |
28/03/2011 |
22.95
|
199,100 | 22.01 | 23.12 | 22.69 | 0 | 0 | 0 | |
25/03/2011 |
22.01
|
206,500 | 19.52 | 22.01 | 20.64 | 0 | 0 | 0 | |
24/03/2011 |
19.52
|
217,100 | 20.89 | 21.23 | 19.52 | 0 | 0 | 0 | |
23/03/2011 |
20.89
|
126,400 | 21.23 | 21.41 | 20.55 | 0 | 0 | 0 | |
22/03/2011 |
21.23
|
148,900 | 22.18 | 22.35 | 21.23 | 0 | 0 | 0 | |
21/03/2011 |
22.18
|
164,700 | 21.75 | 22.86 | 22.09 | 0 | 0 | 0 | |
18/03/2011 |
21.75
|
215,500 | 21.32 | 22.18 | 21.41 | 0 | 0 | 0 | |
17/03/2011 |
21.32
|
202,500 | 20.72 | 21.41 | 20.29 | 0 | 0 | 0 | |
16/03/2011 |
20.72
|
144,700 | 19.27 | 20.72 | 19.44 | 800 | 0 | 0.0 | |
15/03/2011 |
19.27
|
110,500 | 19.35 | 19.86 | 18.49 | 0 | 0 | 0 | |
14/03/2011 |
19.35
|
108,700 | 19.69 | 20.04 | 19.18 | 0 | 0 | 0 | |
11/03/2011 |
19.69
|
260,200 | 18.67 | 19.69 | 18.41 | 0 | 0 | 0 | |
10/03/2011 |
18.67
|
143,400 | 17.64 | 18.67 | 16.44 | 0 | 0 | 0 | |
09/03/2011 |
17.64
|
130,800 | 18.32 | 18.32 | 17.12 | 0 | 0 | 0 | |
08/03/2011 |
18.32
|
151,300 | 19.01 | 19.35 | 17.81 | 0 | 0 | 0 | |
07/03/2011 |
19.01
|
97,100 | 19.61 | 19.61 | 18.24 | 0 | 0 | 0 | |
04/03/2011 |
19.61
|
67,300 | 19.44 | 19.69 | 18.24 | 0 | 0 | 0 | |
03/03/2011 |
19.44
|
160,500 | 19.01 | 19.78 | 18.49 | 0 | 0 | 0 | |
02/03/2011 |
19.01
|
119,400 | 19.35 | 19.35 | 17.90 | 0 | 0 | 0 | |
01/03/2011 |
19.35
|
188,700 | 19.27 | 19.61 | 18.84 | 0 | 0 | 0 | |
28/02/2011 |
19.27
|
130,400 | 18.15 | 19.27 | 18.92 | 0 | 0 | 0 | |
25/02/2011 |
18.15
|
151,100 | 17.30 | 18.15 | 17.72 | 0 | 0 | 0 | |
24/02/2011 |
17.30
|
143,100 | 16.27 | 17.30 | 16.35 | 0 | 0 | 0 | |
23/02/2011 |
16.27
|
304,800 | 15.41 | 16.27 | 15.41 | 0 | 0 | 0 | |
22/02/2011 |
15.41
|
51,200 | 15.07 | 15.50 | 14.98 | 0 | 0 | 0 | |
21/02/2011 |
15.07
|
106,500 | 15.84 | 16.27 | 14.56 | 0 | 0 | 0 | |
18/02/2011 |
15.84
|
114,200 | 15.84 | 15.84 | 14.98 | 0 | 0 | 0 | |
17/02/2011 |
15.84
|
135,000 | 15.84 | 16.27 | 14.64 | 0 | 0 | 0 | |
16/02/2011 |
15.84
|
58,000 | 16.53 | 16.61 | 15.50 | 0 | 0 | 0 | |
15/02/2011 |
16.53
|
190,400 | 15.84 | 16.70 | 15.41 | 0 | 0 | 0 | |
14/02/2011 |
15.84
|
150,200 | 15.07 | 15.84 | 15.16 | 0 | 0 | 0 | |
11/02/2011 |
15.07
|
168,400 | 13.70 | 15.07 | 14.13 | 0 | 0 | 0 | |
10/02/2011 |
13.70
|
32,500 | 13.79 | 14.47 | 13.70 | 0 | 0 | 0 | |
09/02/2011 |
13.79
|
35,300 | 13.79 | 14.73 | 13.70 | 0 | 0 | 0 | |
08/02/2011 |
13.79
|
43,600 | 13.79 | 14.47 | 13.79 | 0 | 0 | 0 | |
28/01/2011 |
13.79
|
35,800 | 13.79 | 14.56 | 13.61 | 0 | 0 | 0 | |
27/01/2011 |
13.79
|
32,100 | 13.70 | 14.38 | 13.79 | 0 | 0 | 0 | |
26/01/2011 |
13.70
|
33,900 | 14.56 | 14.56 | 13.70 | 0 | 0 | 0 | |
25/01/2011 |
14.56
|
31,000 | 14.47 | 14.81 | 14.56 | 0 | 0 | 0 | |
24/01/2011 |
14.47
|
126,500 | 14.47 | 15.67 | 14.47 | 0 | 0 | 0 | |
21/01/2011 |
14.47
|
62,200 | 14.47 | 15.67 | 14.21 | 0 | 0 | 0 | |
20/01/2011 |
14.47
|
59,300 | 14.38 | 14.90 | 14.21 | 0 | 0 | 0 | |
19/01/2011 |
14.38
|
52,900 | 14.04 | 14.47 | 13.70 | 0 | 0 | 0 | |
18/01/2011 |
14.04
|
54,900 | 14.21 | 14.90 | 14.04 | 0 | 0 | 0 | |
17/01/2011 |
14.21
|
39,600 | 14.21 | 15.16 | 14.21 | 0 | 0 | 0 | |
14/01/2011 |
14.21
|
18,300 | 14.56 | 15.16 | 14.21 | 0 | 0 | 0 | |
13/01/2011 |
14.56
|
76,700 | 14.38 | 15.84 | 14.56 | 0 | 0 | 0 | |
12/01/2011 |
14.38
|
113,000 | 14.21 | 15.07 | 14.13 | 0 | 0 | 0 | |
11/01/2011 |
14.21
|
100,200 | 14.64 | 15.07 | 13.96 | 0 | 0 | 0 |