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) |
0.20 | 5.26% | 671,000 | 0 | 0 |
3.20
4.30
4
|
2 tháng
(2024-09-13) |
0.60 | 17.65% | 714,300 | 0 | 0 |
2.90
4.30
4
|
3 tháng
(2024-08-14) |
-1.70 | -29.82% | 737,300 | 0 | 0 |
2.90
5.70
4
|
6 tháng
(2024-05-16) |
0 | 0% | 2,795,700 | 0 | 0 |
2.90
7.50
4
|
12 tháng
(2023-11-24) |
0.70 | 21.21% | 3,040,000 | 0 | 0 |
1.70
7.50
4
|
24 tháng
(2022-11-23) |
-1 | -20% | 3,166,730 | -4,700 | -0.0 |
1.70
7.50
4
|
36 tháng
(2021-11-29) |
-1.50 | -27.27% | 6,444,687 | -5,100 | -0.0 |
1.70
12.80
4
|
60 tháng
(2019-12-09) |
2.10 | 110.53% | 9,498,431 | -3,100 | -0.0 |
0.90
12.80
4
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
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 | |
04/10/2010 |
14
|
308,000 | 15.05 | 15.05 | 14 | 0 | 0 | 0 | |
01/10/2010 |
15.05
|
103,000 | 15.43 | 15.62 | 14.76 | 0 | 0 | 0 | |
30/09/2010 |
15.43
|
107,100 | 15.43 | 15.52 | 15.14 | 0 | 0 | 0 | |
29/09/2010 |
15.43
|
207,300 | 16 | 16 | 15.24 | 0 | 0 | 0 | |
28/09/2010 |
16
|
142,600 | 15.90 | 16.38 | 15.81 | 0 | 0 | 0 | |
27/09/2010 |
15.90
|
76,700 | 16.10 | 16.48 | 15.81 | 7,000 | 0 | 0.1 | |
24/09/2010 |
16.10
|
114,900 | 15.71 | 16.10 | 15.52 | 0 | 0 | 0 | |
23/09/2010 |
15.71
|
280,900 | 16 | 16 | 15.33 | 0 | 0 | 0 | |
22/09/2010 |
16
|
181,200 | 16.10 | 16.48 | 15.81 | 0 | 0 | 0 | |
21/09/2010 |
16.10
|
201,200 | 16.57 | 16.67 | 16 | 0 | 0 | 0 | |
20/09/2010 |
16.57
|
217,800 | 16.67 | 17.62 | 16.29 | 0 | 0 | 0 | |
17/09/2010 |
16.67
|
340,200 | 15.62 | 16.67 | 16 | 0 | 0 | 0 | |
16/09/2010 |
15.62
|
132,300 | 15.71 | 15.90 | 15.24 | 0 | 0 | 0 | |
15/09/2010 |
15.71
|
209,500 | 16.29 | 16.29 | 15.43 | 0 | 0 | 0 | |
14/09/2010 |
16.29
|
147,100 | 16.10 | 16.67 | 15.81 | 0 | 0 | 0 | |
13/09/2010 |
16.10
|
249,200 | 16.76 | 16.76 | 16.10 | 0 | 0 | 0 | |
10/09/2010 |
16.76
|
500,300 | 17.05 | 18.10 | 16 | 0 | 0 | 0 | |
09/09/2010 |
17.05
|
526,100 | 15.90 | 17.05 | 16.10 | 0 | 0 | 0 | |
08/09/2010 |
15.90
|
456,600 | 16.86 | 16.86 | 15.71 | 0 | 0 | 0 | |
07/09/2010 |
16.86
|
545,500 | 16.29 | 17.33 | 15.90 | 0 | 0 | 0 | |
06/09/2010 |
16.29
|
145,900 | 15.43 | 16.29 | 16.10 | 0 | 0 | 0 | |
01/09/2010 |
15.43
|
334,900 | 14.67 | 15.43 | 14.57 | 0 | 0 | 0 | |
31/08/2010 |
14.67
|
404,900 | 13.71 | 14.67 | 13.71 | 0 | 0 | 0 | |
30/08/2010 |
13.71
|
79,100 | 12.95 | 13.71 | 13.33 | 0 | 0 | 0 | |
27/08/2010 |
12.95
|
135,200 | 13.43 | 13.43 | 12.48 | 0 | 0 | 0 | |
26/08/2010 |
13.43
|
247,800 | 13.43 | 14 | 12.76 | 0 | 0 | 0 | |
25/08/2010 |
13.43
|
155,500 | 14.29 | 14.29 | 13.43 | 100 | 0 | 0.0 | |
24/08/2010 |
14.29
|
186,600 | 15.05 | 15.05 | 14.29 | 0 | 0 | 0 | |
23/08/2010 |
15.05
|
146,700 | 15.52 | 15.71 | 14.95 | 0 | 0 | 0 | |
20/08/2010 |
15.52
|
249,900 | 15.43 | 16.19 | 15.14 | 0 | 0 | 0 | |
19/08/2010 |
15.43
|
153,000 | 15.90 | 16 | 15.43 | 0 | 0 | 0 | |
18/08/2010 |
15.90
|
169,000 | 16.38 | 16.38 | 15.71 | 0 | 0 | 0 | |
17/08/2010 |
16.38
|
237,900 | 16.48 | 16.95 | 15.90 | 0 | 0 | 0 | |
16/08/2010 |
16.48
|
223,700 | 15.81 | 16.48 | 15.90 | 0 | 0 | 0 | |
13/08/2010 |
15.81
|
292,200 | 15.24 | 16.10 | 14.48 | 0 | 0 | 0 | |
12/08/2010 |
15.24
|
203,400 | 16.57 | 16.57 | 15.24 | 0 | 0 | 0 | |
11/08/2010 |
16.57
|
246,500 | 15.81 | 16.67 | 15.24 | 1,100 | 0 | 0.0 | |
10/08/2010 |
15.81
|
417,900 | 16.86 | 16.86 | 15.81 | 0 | 0 | 0 | |
09/08/2010 |
16.86
|
210,900 | 18.10 | 18.10 | 16.86 | 0 | 0 | 0 | |
06/08/2010 |
18.10
|
222,200 | 18.29 | 18.86 | 17.90 | 0 | 0 | 0 | |
05/08/2010 |
18.29
|
190,300 | 18.38 | 19.05 | 18.19 | 0 | 0 | 0 | |
04/08/2010 |
18.38
|
252,000 | 19.43 | 19.43 | 18.29 | 0 | 0 | 0 | |
03/08/2010 |
19.43
|
147,100 | 19.90 | 20.19 | 19.24 | 0 | 0 | 0 | |
02/08/2010 |
19.90
|
93,900 | 20.29 | 20.29 | 19.62 | 0 | 0 | 0 | |
30/07/2010 |
20.29
|
291,700 | 20.29 | 20.48 | 19.81 | 0 | 100 | -0.0 | |
29/07/2010 |
20.29
|
246,600 | 19.71 | 20.29 | 19.05 | 0 | 0 | 0 | |
28/07/2010 |
19.71
|
290,800 | 20.48 | 20.67 | 19.33 | 0 | 0 | 0 | |
27/07/2010 |
20.48
|
138,700 | 20.95 | 21.14 | 20.19 | 0 | 0 | 0 | |
26/07/2010 |
20.95
|
133,800 | 21.14 | 21.71 | 20.67 | 0 | 0 | 0 | |
23/07/2010 |
21.14
|
211,100 | 21.14 | 22.38 | 20.76 | 0 | 0 | 0 | |
22/07/2010 |
21.14
|
276,700 | 21.81 | 21.81 | 20.95 | 0 | 0 | 0 | |
21/07/2010 |
21.81
|
263,600 | 22.10 | 22.48 | 21.62 | 8,500 | 0 | 0.2 | |
20/07/2010 |
22.10
|
338,600 | 22.48 | 23.33 | 22.10 | 0 | 13,000 | -0.3 | |
19/07/2010 |
22.48
|
618,200 | 21.62 | 23.05 | 21.43 | 0 | 0 | 0 | |
16/07/2010 |
21.62
|
236,300 | 21.71 | 21.81 | 21.05 | 0 | 0 | 0 | |
15/07/2010 |
21.71
|
255,200 | 21.90 | 22.38 | 21.43 | 0 | 0 | 0 | |
14/07/2010 |
21.90
|
194,600 | 22.67 | 23.81 | 21.62 | 0 | 0 | 0 | |
13/07/2010 |
22.67
|
359,800 | 21.71 | 22.67 | 22.19 | 8,000 | 0 | 0.2 | |
12/07/2010 |
21.71
|
353,200 | 20.48 | 21.71 | 20.10 | 0 | 0 | 0 |