Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.10 | -14.29% | 1,489,000 | 0 | 0 |
0.60
0.70
0.60
|
2 tháng
(2024-09-16) |
-0.20 | -25% | 4,763,600 | 500 | 0.0 |
0.60
0.80
0.60
|
3 tháng
(2024-08-15) |
-0.10 | -14.29% | 8,690,300 | 4,900 | 0.0 |
0.60
0.80
0.60
|
6 tháng
(2024-06-14) |
-0.40 | -40% | 21,020,800 | 4,900 | 0.0 |
0.60
1
0.60
|
12 tháng
(2024-06-14) |
-0.40 | -40% | 21,020,800 | 4,900 | 0.0 |
0.60
1
0.60
|
24 tháng
(2022-11-24) |
-0.10 | -14.29% | 72,349,661 | -69,000 | -0.0 |
0.60
1
0.60
|
36 tháng
(2021-11-29) |
-2.60 | -81.25% | 192,555,275 | -49,671 | -0.0 |
0.60
4.10
0.60
|
60 tháng
(2019-12-10) |
0.10 | 20% | 336,531,762 | -1,098,471 | -1.6 |
0.30
4.10
0.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/10/2010 |
14.33
|
193,600 | 13.69 | 14.41 | 12.97 | 0 | 0 | 0 | |
22/10/2010 |
13.69
|
107,700 | 14.01 | 14.97 | 13.29 | 0 | 0 | 0 | |
21/10/2010 |
14.01
|
200,700 | 13.53 | 14.41 | 13.53 | 0 | 0 | 0 | |
20/10/2010 |
13.53
|
247,900 | 14.41 | 14.41 | 13.45 | 0 | 0 | 0 | |
19/10/2010 |
14.41
|
223,200 | 14.97 | 15.93 | 14.33 | 0 | 0 | 0 | |
18/10/2010 |
14.97
|
106,800 | 16.01 | 16.01 | 14.97 | 0 | 0 | 0 | |
15/10/2010 |
16.01
|
151,000 | 16.25 | 16.41 | 15.77 | 0 | 0 | 0 | |
14/10/2010 |
16.25
|
103,600 | 16.25 | 16.81 | 16.09 | 0 | 0 | 0 | |
13/10/2010 |
16.25
|
104,200 | 16.09 | 16.81 | 15.77 | 0 | 0 | 0 | |
12/10/2010 |
16.09
|
145,500 | 16.49 | 16.89 | 15.93 | 0 | 0 | 0 | |
11/10/2010 |
16.49
|
101,800 | 17.05 | 17.38 | 16.49 | 2,000 | 0 | 0.0 | |
08/10/2010 |
17.05
|
166,500 | 17.70 | 17.70 | 16.81 | 0 | 0 | 0 | |
07/10/2010 |
17.70
|
184,700 | 17.78 | 18.58 | 17.30 | 0 | 0 | 0 | |
06/10/2010 |
17.78
|
120,400 | 17.05 | 17.78 | 17.38 | 0 | 0 | 0 | |
05/10/2010 |
17.05
|
222,500 | 17.05 | 17.38 | 16.01 | 0 | 0 | 0 | |
04/10/2010 |
17.05
|
283,900 | 18.10 | 18.74 | 17.05 | 0 | 0 | 0 | |
01/10/2010 |
18.10
|
217,600 | 18.42 | 18.82 | 17.86 | 0 | 0 | 0 | |
30/09/2010 |
18.42
|
193,500 | 18.82 | 18.90 | 17.78 | 0 | 0 | 0 | |
29/09/2010 |
18.82
|
246,700 | 19.70 | 20.18 | 18.66 | 0 | 0 | 0 | |
28/09/2010 |
19.70
|
232,900 | 19.78 | 20.82 | 19.46 | 0 | 0 | 0 | |
27/09/2010 |
19.78
|
230,800 | 19.38 | 20.02 | 19.06 | 0 | 0 | 0 | |
24/09/2010 |
19.38
|
236,700 | 19.14 | 20.02 | 18.90 | 0 | 1,000 | -0.0 | |
23/09/2010 |
19.14
|
337,700 | 20.02 | 20.02 | 18.66 | 0 | 0 | 0 | |
22/09/2010 |
20.02
|
211,700 | 20.02 | 20.98 | 19.46 | 0 | 700 | -0.0 | |
21/09/2010 |
20.02
|
830,200 | 19.30 | 20.58 | 19.30 | 0 | 2,000 | -0.1 | |
20/09/2010 |
19.30
|
365,400 | 18.10 | 19.30 | 18.58 | 1,000 | 0 | 0.0 | |
17/09/2010 |
18.10
|
179,900 | 16.73 | 18.10 | 18.02 | 0 | 0 | 0 | |
16/09/2010 |
16.73
|
193,600 | 17.13 | 17.54 | 16.49 | 0 | 0 | 0 | |
15/09/2010 |
17.13
|
289,800 | 18.74 | 18.74 | 17.13 | 700 | 0 | 0.0 | |
14/09/2010 |
18.74
|
289,900 | 18.66 | 19.30 | 17.46 | 0 | 0 | 0 | |
13/09/2010 |
18.66
|
226,700 | 19.70 | 19.70 | 18.66 | 0 | 0 | 0 | |
10/09/2010 |
19.70
|
622,400 | 18.98 | 20.26 | 18.66 | 2,000 | 0 | 0.1 | |
09/09/2010 |
18.98
|
202,100 | 18.10 | 18.98 | 18.34 | 0 | 4,000 | -0.1 | |
08/09/2010 |
18.10
|
608,100 | 17.62 | 18.74 | 16.49 | 0 | 0 | 0 | |
07/09/2010 |
17.62
|
391,700 | 16.49 | 17.62 | 16.97 | 0 | 0 | 0 | |
06/09/2010 |
16.49
|
33,800 | 15.45 | 16.49 | 16.25 | 0 | 0 | 0 | |
01/09/2010 |
15.45
|
173,700 | 14.57 | 15.45 | 15.05 | 0 | 0 | 0 | |
31/08/2010 |
14.57
|
169,300 | 13.77 | 14.57 | 13.53 | 0 | 0 | 0 | |
30/08/2010 |
13.77
|
88,800 | 12.89 | 13.77 | 13.29 | 0 | 0 | 0 | |
27/08/2010 |
12.89
|
174,000 | 13.53 | 13.53 | 12.65 | 0 | 0 | 0 | |
26/08/2010 |
13.53
|
131,300 | 14.09 | 14.41 | 13.21 | 0 | 0 | 0 | |
25/08/2010 |
14.09
|
53,400 | 14.97 | 15.05 | 14.09 | 0 | 0 | 0 | |
24/08/2010 |
14.97
|
77,600 | 15.93 | 16.73 | 14.97 | 0 | 0 | 0 | |
23/08/2010 |
15.93
|
61,800 | 16.81 | 17.38 | 15.93 | 0 | 0 | 0 | |
20/08/2010 |
16.81
|
67,200 | 16.65 | 17.54 | 16.01 | 0 | 0 | 0 | |
19/08/2010 |
16.65
|
51,900 | 16.97 | 17.62 | 16.17 | 0 | 0 | 0 | |
18/08/2010 |
16.97
|
47,300 | 17.86 | 18.82 | 16.89 | 0 | 0 | 0 | |
17/08/2010 |
17.86
|
150,600 | 17.54 | 18.74 | 17.22 | 0 | 0 | 0 | |
16/08/2010 |
17.54
|
121,800 | 16.41 | 17.54 | 16.81 | 0 | 0 | 0 | |
13/08/2010 |
16.41
|
148,000 | 16.89 | 17.13 | 15.85 | 0 | 0 | 0 | |
12/08/2010 |
16.89
|
99,100 | 18.34 | 18.42 | 16.89 | 0 | 0 | 0 | |
11/08/2010 |
18.34
|
88,000 | 17.62 | 18.42 | 17.70 | 0 | 0 | 0 | |
10/08/2010 |
17.62
|
109,000 | 18.74 | 18.90 | 17.62 | 0 | 0 | 0 | |
09/08/2010 |
18.74
|
111,600 | 20.02 | 20.42 | 18.74 | 0 | 0 | 0 | |
06/08/2010 |
20.02
|
169,200 | 19.46 | 20.66 | 19.78 | 0 | 0 | 0 | |
05/08/2010 |
19.46
|
211,700 | 18.02 | 19.46 | 18.26 | 0 | 0 | 0 | |
04/08/2010 |
18.02
|
160,200 | 18.98 | 19.22 | 18.02 | 0 | 0 | 0 | |
03/08/2010 |
18.98
|
167,300 | 20.02 | 20.42 | 18.90 | 0 | 0 | 0 | |
02/08/2010 |
20.02
|
115,400 | 20.66 | 21.06 | 19.54 | 6,400 | 0 | 0.2 | |
30/07/2010 |
20.66
|
107,500 | 21.06 | 21.22 | 20.50 | 0 | 0 | 0 | |
29/07/2010 |
21.06
|
140,200 | 20.98 | 21.54 | 20.74 | 0 | 0 | 0 | |
28/07/2010 |
20.98
|
79,900 | 21.62 | 22.26 | 20.82 | 0 | 0 | 0 | |
27/07/2010 |
21.62
|
114,800 | 22.02 | 22.42 | 21.62 | 0 | 0 | 0 | |
26/07/2010 |
22.02
|
95,100 | 22.26 | 22.42 | 21.70 | 0 | 0 | 0 | |
23/07/2010 |
22.26
|
137,400 | 22.18 | 22.50 | 21.86 | 2,000 | 0 | 0.1 | |
22/07/2010 |
22.18
|
186,000 | 22.74 | 22.74 | 21.62 | 2,000 | 0 | 0.1 | |
21/07/2010 |
22.74
|
133,800 | 23.06 | 23.94 | 22.42 | 0 | 0 | 0 | |
20/07/2010 |
23.06
|
271,400 | 22.90 | 24.34 | 22.90 | 0 | 0 | 0 | |
19/07/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
19/07/2010 |
22.90
|
66,200 | 21.38 | 22.90 | 21.54 | 0 | 0 | 0 | |
16/07/2010 |
21.38
|
241,900 | 21.73 | 22.02 | 21.16 | 0 | 0 | 0 | |
15/07/2010 |
21.73
|
302,200 | 22.31 | 22.52 | 21.16 | 100 | 0 | 0.0 | |
14/07/2010 |
22.31
|
375,800 | 21.88 | 22.81 | 22.09 | 0 | 0 | 0 | |
13/07/2010 |
21.88
|
207,500 | 20.66 | 21.88 | 20.45 | 0 | 0 | 0 | |
12/07/2010 |
20.66
|
107,700 | 20.45 | 21.09 | 20.02 | 0 | 0 | 0 | |
09/07/2010 |
20.45
|
125,600 | 20.37 | 21.30 | 20.45 | 0 | 0 | 0 | |
08/07/2010 |
20.37
|
127,900 | 20.52 | 21.73 | 20.02 | 0 | 0 | 0 | |
07/07/2010 |
20.52
|
152,200 | 20.73 | 21.80 | 20.37 | 0 | 0 | 0 | |
06/07/2010 |
20.73
|
150,200 | 21.59 | 21.80 | 20.30 | 0 | 0 | 0 | |
05/07/2010 |
21.59
|
128,800 | 21.16 | 22.09 | 21.23 | 0 | 0 | 0 | |
02/07/2010 |
21.16
|
187,300 | 21.09 | 21.59 | 21.02 | 0 | 0 | 0 | |
01/07/2010 |
21.09
|
147,400 | 21.02 | 21.45 | 20.73 | 400 | 0 | 0.0 | |
30/06/2010 |
21.02
|
167,100 | 22.02 | 22.02 | 20.52 | 0 | 0 | 0 | |
29/06/2010 |
22.02
|
145,800 | 21.52 | 22.45 | 21.59 | 0 | 0 | 0 | |
28/06/2010 |
21.52
|
206,900 | 21.66 | 21.95 | 21.45 | 0 | 0 | 0 | |
25/06/2010 |
21.66
|
315,700 | 22.88 | 22.88 | 21.59 | 0 | 0 | 0 | |
24/06/2010 |
22.88
|
297,000 | 23.31 | 23.73 | 22.23 | 0 | 1,300 | -0.0 | |
23/06/2010 |
23.31
|
233,500 | 23.59 | 23.59 | 22.88 | 0 | 0 | 0 | |
22/06/2010 |
23.59
|
329,500 | 23.95 | 24.45 | 23.23 | 0 | 0 | 0 | |
21/06/2010 |
23.95
|
317,300 | 23.88 | 25.02 | 23.45 | 0 | 0 | 0 | |
18/06/2010 |
23.88
|
350,900 | 22.81 | 24.59 | 22.81 | 0 | 0 | 0 | |
17/06/2010 |
22.81
|
570,200 | 23.88 | 23.95 | 22.73 | 2,000 | 0 | 0.1 | |
16/06/2010 |
23.88
|
368,200 | 23.59 | 25.24 | 23.59 | 0 | 0 | 0 | |
15/06/2010 |
23.59
|
617,300 | 22.52 | 23.59 | 23.23 | 0 | 0 | 0 | |
14/06/2010 |
22.52
|
496,400 | 21.09 | 22.52 | 21.16 | 6,600 | 0 | 0.2 | |
11/06/2010 |
21.09
|
446,200 | 20.30 | 21.45 | 20.59 | 0 | 0 | 0 | |
10/06/2010 |
20.30
|
138,900 | 20.02 | 20.59 | 19.66 | 0 | 1,000 | -0.0 | |
09/06/2010 |
20.02
|
304,900 | 19.80 | 20.88 | 19.80 | 0 | 1,000 | -0.0 | |
08/06/2010 |
19.80
|
291,400 | 20.59 | 20.59 | 19.16 | 0 | 0 | 0 | |
07/06/2010 |
20.59
|
235,200 | 21.80 | 21.80 | 20.59 | 0 | 0 | 0 | |
04/06/2010 |
21.80
|
209,600 | 22.66 | 23.02 | 21.09 | 600 | 0 | 0.0 |