Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
0.10 | 2.70% | 399,605 | 0 | 0 |
3.20
4.10
3.80
|
2 tháng
(2024-09-23) |
0.90 | 31.03% | 697,184 | 0 | 0 |
2.90
4.30
3.80
|
3 tháng
(2024-08-23) |
-1.20 | -24% | 733,595 | 0 | 0 |
2.90
5
3.80
|
6 tháng
(2024-05-27) |
-1 | -20.83% | 2,457,166 | 0 | 0 |
2.90
7.50
3.80
|
12 tháng
(2023-12-01) |
0.90 | 31.03% | 3,034,879 | 0 | 0 |
1.70
7.50
3.80
|
24 tháng
(2022-12-02) |
-0.50 | -11.63% | 3,169,809 | -4,700 | -0.0 |
1.70
7.50
3.80
|
36 tháng
(2021-12-07) |
-1.20 | -24% | 6,434,881 | -5,100 | -0.0 |
1.70
12.80
3.80
|
60 tháng
(2019-12-18) |
1.80 | 90% | 9,501,410 | -3,100 | -0.0 |
0.90
12.80
3.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
02/03/2011 |
7.43
|
58,200 | 7.71 | 7.90 | 7.43 | 10,000 | 0 | 0.1 | |
01/03/2011 |
7.71
|
37,500 | 8 | 8 | 7.71 | 0 | 0 | 0 | |
28/02/2011 |
8
|
66,400 | 8.19 | 8.38 | 7.90 | 0 | 0 | 0 | |
25/02/2011 |
8.19
|
66,700 | 8.10 | 8.29 | 7.90 | 0 | 0 | 0 | |
24/02/2011 |
8.10
|
67,400 | 8.38 | 8.48 | 7.81 | 0 | 1,000 | -0.0 | |
23/02/2011 |
8.38
|
77,600 | 8.19 | 8.57 | 8.19 | 0 | 0 | 0 | |
22/02/2011 |
8.19
|
82,800 | 8.67 | 8.67 | 8.10 | 0 | 0 | 0 | |
21/02/2011 |
8.67
|
59,100 | 9.14 | 9.14 | 8.67 | 0 | 0 | 0 | |
18/02/2011 |
9.14
|
49,800 | 9.33 | 9.43 | 8.95 | 0 | 2,000 | -0.0 | |
17/02/2011 |
9.33
|
48,600 | 9.62 | 9.71 | 9.33 | 0 | 0 | 0 | |
16/02/2011 |
9.62
|
46,600 | 9.52 | 9.81 | 9.52 | 0 | 0 | 0 | |
15/02/2011 |
9.52
|
49,900 | 9.81 | 9.90 | 9.52 | 0 | 0 | 0 | |
14/02/2011 |
9.81
|
27,300 | 9.90 | 10 | 9.71 | 0 | 0 | 0 | |
11/02/2011 |
9.90
|
6,200 | 9.90 | 9.90 | 9.81 | 0 | 0 | 0 | |
10/02/2011 |
9.90
|
19,900 | 10.19 | 10.19 | 9.62 | 0 | 0 | 0 | |
09/02/2011 |
10.19
|
21,000 | 10.19 | 10.48 | 10.10 | 0 | 0 | 0 | |
08/02/2011 |
10.19
|
25,300 | 10 | 10.29 | 10.10 | 0 | 0 | 0 | |
28/01/2011 |
10
|
39,300 | 10 | 10.10 | 9.81 | 0 | 0 | 0 | |
27/01/2011 |
10
|
33,500 | 9.90 | 10 | 9.43 | 0 | 0 | 0 | |
26/01/2011 |
9.90
|
31,000 | 9.71 | 9.90 | 9.62 | 0 | 0 | 0 | |
25/01/2011 |
9.71
|
70,600 | 10.10 | 10.10 | 9.52 | 0 | 0 | 0 | |
24/01/2011 |
10.10
|
38,900 | 10.38 | 10.38 | 9.81 | 0 | 0 | 0 | |
21/01/2011 |
10.38
|
43,700 | 10.57 | 10.67 | 10.38 | 0 | 0 | 0 | |
20/01/2011 |
10.57
|
67,700 | 10.48 | 10.76 | 10.29 | 0 | 0 | 0 | |
19/01/2011 |
10.48
|
31,800 | 10.48 | 10.67 | 10.29 | 0 | 0 | 0 | |
18/01/2011 |
10.48
|
44,800 | 10.86 | 10.86 | 10.48 | 0 | 0 | 0 | |
17/01/2011 |
10.86
|
52,600 | 10.67 | 10.86 | 10.38 | 0 | 0 | 0 | |
14/01/2011 |
10.67
|
59,300 | 10.57 | 10.67 | 10.48 | 0 | 0 | 0 | |
13/01/2011 |
10.57
|
57,300 | 10.48 | 10.76 | 10.38 | 0 | 0 | 0 | |
12/01/2011 |
10.48
|
28,500 | 10.29 | 10.67 | 10.10 | 0 | 0 | 0 | |
11/01/2011 |
10.29
|
66,300 | 10.38 | 10.76 | 10 | 0 | 0 | 0 | |
10/01/2011 |
10.38
|
40,100 | 10.95 | 11.14 | 10.38 | 0 | 0 | 0 | |
07/01/2011 |
10.95
|
28,400 | 10.95 | 11.14 | 10.95 | 0 | 0 | 0 | |
06/01/2011 |
10.95
|
48,900 | 11.05 | 11.14 | 10.86 | 0 | 0 | 0 | |
05/01/2011 |
11.05
|
86,100 | 11.24 | 11.24 | 10.95 | 0 | 0 | 0 | |
04/01/2011 |
11.24
|
46,900 | 11.33 | 11.62 | 11.24 | 0 | 0 | 0 | |
31/12/2010 |
11.33
|
64,000 | 11.14 | 11.33 | 11.24 | 0 | 0 | 0 | |
30/12/2010 |
11.14
|
64,600 | 11.33 | 11.33 | 11.14 | 0 | 0 | 0 | |
29/12/2010 |
11.33
|
47,100 | 11.81 | 11.81 | 11.14 | 0 | 0 | 0 | |
28/12/2010 |
11.81
|
119,900 | 11.14 | 11.81 | 11.14 | 0 | 0 | 0 | |
27/12/2010 |
11.14
|
98,400 | 11.14 | 11.52 | 10.95 | 0 | 0 | 0 | |
24/12/2010 |
11.14
|
104,500 | 11.14 | 11.52 | 10.95 | 0 | 0 | 0 | |
23/12/2010 |
11.14
|
109,800 | 11.43 | 11.52 | 11.05 | 0 | 0 | 0 | |
22/12/2010 |
11.43
|
161,500 | 11.62 | 11.71 | 11.33 | 0 | 0 | 0 | |
21/12/2010 |
11.62
|
143,700 | 11.71 | 12 | 11.24 | 0 | 0 | 0 | |
20/12/2010 |
11.71
|
114,300 | 12.19 | 12.38 | 11.71 | 0 | 0 | 0 | |
17/12/2010 |
12.19
|
209,500 | 11.33 | 12.19 | 11.43 | 0 | 0 | 0 | |
16/12/2010 |
11.33
|
279,000 | 12.10 | 12.10 | 11.33 | 0 | 26,000 | -0.3 | |
15/12/2010 |
12.10
|
240,800 | 12.38 | 12.76 | 11.90 | 0 | 0 | 0 | |
14/12/2010 |
12.38
|
341,900 | 13.24 | 14 | 12.38 | 0 | 0 | 0 | |
13/12/2010 |
13.24
|
292,300 | 12.48 | 13.24 | 12.86 | 0 | 0 | 0 | |
10/12/2010 |
12.48
|
254,600 | 12.10 | 12.48 | 12.19 | 0 | 0 | 0 | |
09/12/2010 |
12.10
|
226,900 | 11.71 | 12.29 | 11.14 | 0 | 0 | 0 | |
08/12/2010 |
11.71
|
346,400 | 12.48 | 12.67 | 11.71 | 0 | 1,200 | -0.0 | |
07/12/2010 |
12.48
|
357,900 | 13.05 | 13.24 | 12.48 | 0 | 1,900 | -0.0 | |
06/12/2010 |
13.05
|
365,200 | 13.24 | 14.10 | 12.57 | 0 | 0 | 0 | |
03/12/2010 |
13.24
|
297,000 | 12.76 | 13.24 | 12.95 | 0 | 0 | 0 | |
02/12/2010 |
12.76
|
423,800 | 12 | 13.14 | 11.52 | 1,200 | 0 | 0.0 | |
01/12/2010 |
12
|
714,200 | 11.81 | 12.57 | 11.62 | 1,900 | 0 | 0.0 | |
30/11/2010 |
11.81
|
106,900 | 11.14 | 11.81 | 11.81 | 0 | 0 | 0 | |
29/11/2010 |
11.14
|
338,900 | 10.57 | 11.14 | 10.48 | 0 | 0 | 0 | |
26/11/2010 |
10.57
|
391,600 | 10 | 10.57 | 10 | 0 | 0 | 0 | |
25/11/2010 |
10
|
168,300 | 9.43 | 10 | 9.52 | 0 | 0 | 0 | |
24/11/2010 |
9.43
|
79,500 | 9.62 | 9.62 | 9.24 | 0 | 0 | 0 | |
23/11/2010 |
9.62
|
100,700 | 9.81 | 9.81 | 9.43 | 0 | 0 | 0 | |
22/11/2010: Quyền mua cổ phiếu: 5/4 Giá: 12 (Volume + 80%, Ratio=0.80) | |||||||||
22/11/2010 |
9.81
|
12,700 | 10.37 | 10.37 | 9.81 | 0 | 0 | 0 | |
19/11/2010 |
9.52
|
117,200 | 10.10 | 10.19 | 9.52 | 0 | 0 | 0 | |
18/11/2010 |
10.10
|
161,100 | 9.52 | 10.19 | 8.86 | 0 | 0 | 0 | |
17/11/2010 |
9.52
|
54,800 | 9.43 | 9.81 | 9.05 | 0 | 0 | 0 | |
16/11/2010 |
9.43
|
66,700 | 9.62 | 9.90 | 9.24 | 0 | 0 | 0 | |
15/11/2010 |
9.62
|
154,800 | 9.81 | 10.10 | 9.05 | 3,000 | 0 | 0.0 | |
12/11/2010 |
9.81
|
285,300 | 10.29 | 10.29 | 9.71 | 0 | 0 | 0 | |
11/11/2010 |
10.29
|
145,200 | 10.76 | 10.76 | 10.10 | 0 | 0 | 0 | |
10/11/2010 |
10.76
|
79,600 | 10.86 | 11.14 | 10.48 | 0 | 0 | 0 | |
09/11/2010 |
10.86
|
199,400 | 11.43 | 11.43 | 10.67 | 0 | 0 | 0 | |
08/11/2010 |
11.43
|
78,400 | 11.90 | 12.38 | 11.24 | 0 | 0 | 0 | |
05/11/2010 |
11.90
|
195,800 | 11.33 | 11.90 | 11.52 | 0 | 0 | 0 | |
04/11/2010 |
11.33
|
126,200 | 11.24 | 11.62 | 10.95 | 5,000 | 0 | 0.1 | |
03/11/2010 |
11.24
|
71,100 | 11.43 | 11.43 | 10.95 | 0 | 0 | 0 | |
02/11/2010 |
11.43
|
42,600 | 11.81 | 11.90 | 11.33 | 0 | 0 | 0 | |
01/11/2010 |
11.81
|
46,100 | 12.10 | 12.10 | 11.71 | 2,000 | 0 | 0.0 | |
29/10/2010 |
12.10
|
125,800 | 12.29 | 12.48 | 12.10 | 0 | 0 | 0 | |
28/10/2010 |
12.29
|
62,900 | 12.48 | 12.48 | 12.29 | 0 | 0 | 0 | |
27/10/2010 |
12.48
|
87,600 | 12.86 | 13.24 | 12.38 | 3,000 | 0 | 0.0 | |
26/10/2010 |
12.86
|
180,500 | 12.38 | 12.86 | 12.57 | 0 | 0 | 0 | |
25/10/2010 |
12.38
|
58,200 | 12.29 | 12.38 | 11.81 | 0 | 0 | 0 | |
22/10/2010 |
12.29
|
74,700 | 12.29 | 12.29 | 11.90 | 0 | 0 | 0 | |
21/10/2010 |
12.29
|
132,600 | 12.19 | 12.76 | 11.62 | 0 | 0 | 0 | |
20/10/2010 |
12.19
|
290,100 | 12.95 | 12.95 | 12.19 | 0 | 0 | 0 | |
19/10/2010 |
12.95
|
129,900 | 13.52 | 13.52 | 12.67 | 0 | 0 | 0 | |
18/10/2010 |
13.52
|
49,000 | 13.71 | 13.90 | 13.43 | 0 | 0 | 0 | |
15/10/2010 |
13.71
|
47,500 | 13.62 | 13.90 | 13.43 | 15,000 | 0 | 0.2 | |
14/10/2010 |
13.62
|
113,600 | 13.71 | 13.81 | 13.43 | 0 | 0 | 0 | |
13/10/2010 |
13.71
|
72,400 | 13.52 | 13.90 | 13.33 | 0 | 0 | 0 | |
12/10/2010 |
13.52
|
153,800 | 13.90 | 14.10 | 13.43 | 0 | 0 | 0 | |
11/10/2010 |
13.90
|
61,600 | 14.10 | 14.10 | 13.90 | 0 | 0 | 0 | |
08/10/2010 |
14.10
|
104,700 | 14.29 | 14.67 | 13.90 | 0 | 0 | 0 | |
07/10/2010 |
14.29
|
142,300 | 14.86 | 15.05 | 14.29 | 0 | 0 | 0 | |
06/10/2010 |
14.86
|
165,400 | 14.48 | 14.95 | 14.29 | 0 | 0 | 0 | |
05/10/2010 |
14.48
|
113,300 | 14 | 14.95 | 13.81 | 0 | 0 | 0 |