Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0 | 0% | 3,793,999 | 0 | 0 |
0.60
0.80
0.80
|
2 tháng
(2024-09-23) |
0 | 0% | 5,475,462 | 0 | 0 |
0.60
0.80
0.80
|
3 tháng
(2024-08-26) |
0 | 0% | 8,827,642 | 2,000 | 0.0 |
0.60
0.80
0.80
|
6 tháng
(2024-05-27) |
0 | 0% | 31,004,963 | 4,900 | 0.0 |
0.60
1
0.80
|
12 tháng
(2024-01-02) |
0.20 | 40% | 49,220,256 | -2,477 | -0.0 |
0.40
1
0.80
|
24 tháng
(2022-12-05) |
-0.20 | -22.22% | 94,750,387 | -76,377 | -0.0 |
0.40
1
0.80
|
36 tháng
(2021-12-08) |
-2.80 | -80% | 213,724,775 | -57,048 | -0.0 |
0.40
4.10
0.80
|
60 tháng
(2019-12-19) |
0.30 | 75% | 364,672,218 | -1,105,848 | -1.6 |
0.30
4.10
0.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/04/2011 |
10.12
|
104,300 | 9.63 | 10.21 | 9.83 | 0 | 0 | 0 | |
26/04/2011 |
9.63
|
83,900 | 10.40 | 10.60 | 9.63 | 0 | 0 | 0 | |
25/04/2011 |
10.40
|
146,700 | 9.83 | 10.40 | 9.83 | 0 | 0 | 0 | |
22/04/2011 |
9.83
|
82,700 | 10.12 | 10.12 | 9.44 | 0 | 0 | 0 | |
21/04/2011 |
10.12
|
117,400 | 9.83 | 10.21 | 9.63 | 100 | 0 | 0.0 | |
20/04/2011 |
9.83
|
78,000 | 10.21 | 10.60 | 9.83 | 0 | 4,000 | -0.0 | |
19/04/2011 |
10.21
|
157,600 | 10.21 | 10.40 | 9.54 | 0 | 0 | 0 | |
18/04/2011 |
10.21
|
151,900 | 10.40 | 10.50 | 9.92 | 0 | 0 | 0 | |
15/04/2011 |
10.40
|
139,500 | 10.60 | 10.89 | 10.12 | 0 | 0 | 0 | |
14/04/2011 |
10.60
|
77,200 | 11.18 | 11.18 | 10.60 | 0 | 0 | 0 | |
13/04/2011 |
11.18
|
67,200 | 11.37 | 11.37 | 10.89 | 0 | 0 | 0 | |
08/04/2011 |
11.37
|
82,800 | 11.37 | 11.46 | 11.08 | 0 | 0 | 0 | |
07/04/2011 |
11.37
|
78,700 | 11.08 | 11.66 | 11.18 | 0 | 0 | 0 | |
06/04/2011 |
11.08
|
187,500 | 11.46 | 11.66 | 11.08 | 0 | 0 | 0 | |
05/04/2011 |
11.46
|
71,200 | 11.56 | 11.56 | 11.18 | 0 | 0 | 0 | |
04/04/2011 |
11.56
|
63,500 | 11.66 | 11.85 | 11.37 | 0 | 0 | 0 | |
01/04/2011 |
11.66
|
67,400 | 11.85 | 11.85 | 11.27 | 0 | 6,000 | -0.1 | |
31/03/2011 |
11.85
|
76,800 | 11.75 | 12.04 | 11.46 | 0 | 0 | 0 | |
30/03/2011 |
11.75
|
193,800 | 11.75 | 11.95 | 11.08 | 0 | 0 | 0 | |
29/03/2011 |
11.75
|
113,100 | 11.95 | 11.95 | 11.27 | 0 | 0 | 0 | |
28/03/2011 |
11.95
|
100,300 | 11.46 | 12.14 | 11.56 | 0 | 0 | 0 | |
25/03/2011 |
11.46
|
216,000 | 12.14 | 12.14 | 11.37 | 0 | 0 | 0 | |
24/03/2011 |
12.14
|
118,300 | 11.95 | 12.33 | 11.66 | 0 | 0 | 0 | |
23/03/2011 |
11.95
|
113,100 | 11.75 | 12.33 | 11.56 | 0 | 0 | 0 | |
22/03/2011 |
11.75
|
143,300 | 12.14 | 12.72 | 11.66 | 0 | 0 | 0 | |
21/03/2011 |
12.14
|
171,900 | 12.52 | 13.01 | 12.14 | 100 | 0 | 0.0 | |
18/03/2011 |
12.52
|
382,200 | 12.04 | 12.72 | 11.66 | 0 | 0 | 0 | |
17/03/2011 |
12.04
|
186,900 | 12.14 | 12.43 | 11.56 | 0 | 0 | 0 | |
16/03/2011 |
12.14
|
106,400 | 11.85 | 12.43 | 11.75 | 0 | 0 | 0 | |
15/03/2011 |
11.85
|
185,500 | 12.43 | 12.62 | 11.85 | 0 | 0 | 0 | |
14/03/2011 |
12.43
|
197,500 | 13.29 | 13.97 | 12.43 | 0 | 0 | 0 | |
11/03/2011 |
13.29
|
437,100 | 12.62 | 13.29 | 12.72 | 0 | 10,000 | -0.1 | |
10/03/2011 |
12.62
|
272,200 | 11.95 | 12.62 | 11.66 | 0 | 0 | 0 | |
09/03/2011 |
11.95
|
71,200 | 12.14 | 12.24 | 11.46 | 0 | 0 | 0 | |
08/03/2011 |
12.14
|
134,800 | 12.33 | 12.72 | 11.66 | 0 | 0 | 0 | |
07/03/2011 |
12.33
|
87,900 | 12.14 | 12.72 | 12.14 | 0 | 0 | 0 | |
04/03/2011 |
12.14
|
195,800 | 11.56 | 12.14 | 11.37 | 0 | 0 | 0 | |
03/03/2011 |
11.56
|
131,800 | 11.95 | 11.95 | 11.08 | 0 | 0 | 0 | |
02/03/2011 |
11.95
|
168,300 | 11.85 | 12.52 | 11.27 | 100 | 0 | 0.0 | |
01/03/2011 |
11.85
|
54,600 | 12.04 | 12.52 | 11.85 | 0 | 0 | 0 | |
28/02/2011 |
12.04
|
97,100 | 12.81 | 13.01 | 12.04 | 0 | 0 | 0 | |
25/02/2011 |
12.81
|
130,900 | 12.24 | 12.81 | 12.04 | 0 | 0 | 0 | |
24/02/2011 |
12.24
|
86,800 | 12.52 | 12.81 | 11.66 | 0 | 0 | 0 | |
23/02/2011 |
12.52
|
93,700 | 11.85 | 12.62 | 11.37 | 0 | 0 | 0 | |
22/02/2011 |
11.85
|
155,700 | 12.52 | 12.52 | 11.66 | 0 | 0 | 0 | |
21/02/2011 |
12.52
|
211,500 | 13.29 | 13.68 | 12.52 | 0 | 0 | 0 | |
18/02/2011 |
13.29
|
121,200 | 13.49 | 13.68 | 13.20 | 0 | 0 | 0 | |
17/02/2011 |
13.49
|
112,800 | 14.07 | 14.07 | 13.39 | 0 | 0 | 0 | |
16/02/2011 |
14.07
|
75,100 | 14.26 | 14.45 | 13.78 | 0 | 0 | 0 | |
15/02/2011 |
14.26
|
207,900 | 13.58 | 14.45 | 13.58 | 0 | 0 | 0 | |
14/02/2011 |
13.58
|
130,300 | 13.97 | 14.07 | 13.49 | 0 | 0 | 0 | |
11/02/2011 |
13.97
|
345,200 | 13.97 | 14.45 | 13.49 | 0 | 0 | 0 | |
10/02/2011 |
13.97
|
94,400 | 14.35 | 14.74 | 13.97 | 0 | 0 | 0 | |
09/02/2011 |
14.35
|
86,700 | 14.35 | 14.93 | 14.26 | 0 | 100 | -0.0 | |
08/02/2011 |
14.35
|
23,600 | 14.35 | 15.22 | 14.35 | 0 | 0 | 0 | |
28/01/2011 |
14.35
|
81,300 | 14.45 | 14.93 | 14.16 | 0 | 300 | -0.0 | |
27/01/2011 |
14.45
|
114,600 | 14.35 | 14.93 | 14.26 | 0 | 0 | 0 | |
26/01/2011 |
14.35
|
170,500 | 14.26 | 14.64 | 13.97 | 0 | 0 | 0 | |
25/01/2011 |
14.26
|
95,300 | 14.26 | 14.45 | 13.58 | 0 | 0 | 0 | |
24/01/2011 |
14.26
|
71,800 | 14.84 | 15.41 | 14.07 | 0 | 0 | 0 | |
21/01/2011 |
14.84
|
176,000 | 14.55 | 15.41 | 14.74 | 0 | 0 | 0 | |
20/01/2011 |
14.55
|
241,800 | 14.84 | 15.70 | 14.55 | 0 | 0 | 0 | |
19/01/2011 |
14.84
|
207,900 | 15.22 | 15.90 | 14.55 | 0 | 0 | 0 | |
18/01/2011 |
15.22
|
219,800 | 15.61 | 16.38 | 14.93 | 0 | 8,400 | -0.1 | |
17/01/2011 |
15.61
|
330,000 | 15.32 | 16.38 | 15.41 | 0 | 30,000 | -0.5 | |
14/01/2011 |
15.32
|
299,800 | 14.45 | 15.32 | 14.84 | 0 | 0 | 0 | |
13/01/2011 |
14.45
|
336,300 | 13.68 | 14.45 | 13.78 | 0 | 0 | 0 | |
12/01/2011 |
13.68
|
138,300 | 13.39 | 14.07 | 13.01 | 100 | 0 | 0.0 | |
11/01/2011 |
13.39
|
116,700 | 13.58 | 13.68 | 13.10 | 0 | 0 | 0 | |
10/01/2011 |
13.58
|
99,400 | 13.87 | 14.26 | 13.49 | 0 | 0 | 0 | |
07/01/2011 |
13.87
|
124,100 | 13.97 | 14.35 | 13.78 | 0 | 0 | 0 | |
06/01/2011 |
13.97
|
57,500 | 13.68 | 14.35 | 13.58 | 0 | 0 | 0 | |
05/01/2011 |
13.68
|
67,000 | 14.26 | 14.55 | 13.68 | 0 | 0 | 0 | |
04/01/2011 |
14.26
|
97,200 | 14.07 | 14.93 | 14.07 | 6,000 | 0 | 0.1 | |
31/12/2010 |
14.07
|
92,000 | 13.97 | 14.45 | 13.68 | 0 | 0 | 0 | |
30/12/2010 |
13.97
|
104,200 | 14.35 | 14.64 | 13.78 | 0 | 0 | 0 | |
29/12/2010 |
14.35
|
188,400 | 14.45 | 15.03 | 14.16 | 0 | 1,000 | -0.0 | |
28/12/2010 |
14.45
|
308,200 | 13.78 | 14.45 | 13.97 | 0 | 0 | 0 | |
27/12/2010 |
13.78
|
287,400 | 12.91 | 13.78 | 13.01 | 0 | 0 | 0 | |
24/12/2010: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1) | |||||||||
24/12/2010 |
12.91
|
112,300 | 12.09 | 12.91 | 12.91 | 0 | 0 | 0 | |
23/12/2010 |
12.09
|
418,500 | 12.65 | 12.81 | 12.01 | 0 | 0 | 0 | |
22/12/2010 |
12.65
|
255,600 | 13.05 | 13.93 | 12.41 | 5,000 | 0 | 0.1 | |
21/12/2010 |
13.05
|
280,100 | 13.61 | 13.93 | 12.89 | 10,000 | 0 | 0.2 | |
20/12/2010 |
13.61
|
364,100 | 14.65 | 15.21 | 13.61 | 0 | 0 | 0 | |
17/12/2010 |
14.65
|
280,500 | 14.09 | 15.05 | 14.17 | 4,300 | 0 | 0.1 | |
16/12/2010 |
14.09
|
243,400 | 15.13 | 15.45 | 14.09 | 0 | 0 | 0 | |
15/12/2010 |
15.13
|
205,800 | 15.37 | 16.57 | 14.73 | 0 | 0 | 0 | |
14/12/2010 |
15.37
|
390,000 | 16.09 | 17.22 | 14.97 | 0 | 0 | 0 | |
13/12/2010 |
16.09
|
61,700 | 15.13 | 16.09 | 16.09 | 0 | 1,400 | -0.0 | |
10/12/2010 |
15.13
|
204,400 | 14.49 | 15.13 | 14.57 | 0 | 0 | 0 | |
09/12/2010 |
14.49
|
237,400 | 14.09 | 15.05 | 13.53 | 5,000 | 0 | 0.1 | |
08/12/2010 |
14.09
|
337,000 | 14.97 | 15.69 | 14.09 | 0 | 0 | 0 | |
07/12/2010 |
14.97
|
315,800 | 15.37 | 15.85 | 14.97 | 0 | 0 | 0 | |
06/12/2010 |
15.37
|
310,600 | 15.45 | 16.33 | 15.21 | 0 | 0 | 0 | |
03/12/2010 |
15.45
|
689,400 | 14.81 | 15.45 | 14.41 | 0 | 500 | -0.0 | |
02/12/2010 |
14.81
|
381,100 | 14.25 | 15.45 | 13.85 | 100 | 0 | 0.0 | |
01/12/2010 |
14.25
|
438,900 | 14.25 | 15.21 | 13.61 | 0 | 0 | 0 | |
30/11/2010 |
14.25
|
61,400 | 13.61 | 14.25 | 14.09 | 0 | 0 | 0 | |
29/11/2010 |
13.61
|
343,200 | 12.73 | 13.61 | 12.41 | 1,900 | 0 | 0.0 | |
26/11/2010 |
12.73
|
394,300 | 11.93 | 12.73 | 12.57 | 0 | 0 | 0 |