Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.10 | -1.43% | 50,200 | 100 | 0.0 |
6.70
7.10
6.90
|
2 tháng
(2024-07-22) |
0.20 | 2.99% | 263,300 | 100 | 0.0 |
6.70
7.20
6.90
|
3 tháng
(2024-06-24) |
-0.20 | -2.82% | 381,700 | 100 | 0.0 |
6.70
7.20
6.90
|
6 tháng
(2024-03-25) |
-0.20 | -2.82% | 853,300 | 100 | 0.0 |
6.60
7.30
6.90
|
12 tháng
(2023-09-26) |
-1 | -12.66% | 1,851,002 | 100 | 0.0 |
6.60
8.50
6.90
|
24 tháng
(2022-10-03) |
0.30 | 4.55% | 3,564,643 | 100 | 0.0 |
4.30
9.30
6.90
|
36 tháng
(2021-10-06) |
-6.30 | -47.73% | 15,639,675 | -10,646 | -0.1 |
4.30
14.80
6.90
|
60 tháng
(2019-10-17) |
4.30 | 165.38% | 30,942,937 | -7,276 | -0.1 |
1.80
14.80
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
29/06/2011 |
9.19
|
22,700 | 9.42 | 9.42 | 9.19 | 0 | 0 | 0 | |
28/06/2011 |
9.42
|
25,400 | 9.58 | 9.66 | 9.42 | 0 | 0 | 0 | |
27/06/2011 |
9.58
|
800 | 9.66 | 9.66 | 9.58 | 0 | 0 | 0 | |
24/06/2011 |
9.66
|
7,300 | 9.73 | 9.73 | 9.66 | 0 | 0 | 0 | |
23/06/2011 |
9.73
|
18,800 | 9.73 | 10.20 | 9.73 | 0 | 0 | 0 | |
22/06/2011 |
9.73
|
40,000 | 9.89 | 10.12 | 9.66 | 0 | 0 | 0 | |
21/06/2011 |
9.89
|
12,100 | 10.20 | 10.20 | 9.58 | 0 | 0 | 0 | |
20/06/2011 |
10.20
|
33,400 | 9.89 | 10.20 | 9.89 | 0 | 0 | 0 | |
17/06/2011 |
9.89
|
61,300 | 10.27 | 10.27 | 9.89 | 0 | 0 | 0 | |
16/06/2011 |
10.27
|
56,300 | 10.12 | 11.20 | 10.04 | 0 | 0 | 0 | |
15/06/2011 |
10.12
|
15,700 | 9.96 | 11.12 | 9.96 | 0 | 0 | 0 | |
14/06/2011 |
9.96
|
66,600 | 10.20 | 11.20 | 9.96 | 0 | 0 | 0 | |
13/06/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08) | |||||||||
13/06/2011 |
10.20
|
56,900 | 10.16 | 10.81 | 10.20 | 0 | 0 | 0 | |
10/06/2011 |
10.16
|
139,100 | 10.16 | 10.80 | 10.01 | 0 | 0 | 0 | |
09/06/2011 |
10.16
|
49,300 | 10.01 | 10.30 | 10.01 | 0 | 0 | 0 | |
08/06/2011 |
10.01
|
35,900 | 10.01 | 10.58 | 9.94 | 0 | 0 | 0 | |
07/06/2011 |
10.01
|
32,400 | 10.23 | 10.23 | 9.94 | 0 | 0 | 0 | |
06/06/2011 |
10.23
|
30,100 | 9.94 | 10.37 | 10.01 | 0 | 0 | 0 | |
03/06/2011 |
9.94
|
58,300 | 10.23 | 10.94 | 9.94 | 0 | 0 | 0 | |
02/06/2011 |
10.23
|
63,600 | 10.23 | 10.37 | 10.23 | 1,000 | 0 | 0.0 | |
01/06/2011 |
10.23
|
47,300 | 10.16 | 10.30 | 10.01 | 0 | 0 | 0 | |
31/05/2011 |
10.16
|
19,200 | 9.80 | 10.37 | 10.16 | 0 | 0 | 0 | |
30/05/2011 |
9.80
|
16,100 | 10.16 | 10.51 | 9.80 | 0 | 0 | 0 | |
27/05/2011 |
10.16
|
37,800 | 10.01 | 10.58 | 9.87 | 0 | 0 | 0 | |
26/05/2011 |
10.01
|
91,300 | 10.08 | 10.58 | 9.51 | 100 | 0 | 0.0 | |
25/05/2011 |
10.08
|
53,000 | 10.37 | 10.51 | 10.08 | 0 | 0 | 0 | |
24/05/2011 |
10.37
|
41,800 | 10.80 | 11.30 | 10.37 | 0 | 0 | 0 | |
23/05/2011 |
10.80
|
35,500 | 11.30 | 11.37 | 10.73 | 0 | 0 | 0 | |
20/05/2011 |
11.30
|
59,000 | 11.09 | 11.37 | 11.23 | 0 | 0 | 0 | |
19/05/2011 |
11.09
|
28,100 | 11.30 | 11.73 | 11.09 | 0 | 0 | 0 | |
18/05/2011 |
11.30
|
44,900 | 11.44 | 11.51 | 11.30 | 0 | 0 | 0 | |
17/05/2011 |
11.44
|
35,400 | 11.30 | 11.66 | 11.44 | 0 | 0 | 0 | |
16/05/2011 |
11.30
|
48,200 | 11.80 | 11.80 | 11.23 | 0 | 0 | 0 | |
13/05/2011 |
11.80
|
20,400 | 11.59 | 11.94 | 11.59 | 0 | 0 | 0 | |
12/05/2011 |
11.59
|
18,100 | 11.66 | 11.80 | 11.59 | 0 | 0 | 0 | |
11/05/2011 |
11.66
|
25,100 | 11.80 | 11.94 | 11.66 | 0 | 0 | 0 | |
10/05/2011 |
11.80
|
25,600 | 11.66 | 12.09 | 11.80 | 0 | 0 | 0 | |
09/05/2011 |
11.66
|
30,400 | 11.73 | 12.30 | 11.66 | 0 | 0 | 0 | |
06/05/2011 |
11.73
|
5,000 | 11.66 | 11.73 | 11.59 | 0 | 0 | 0 | |
05/05/2011 |
11.66
|
40,600 | 11.87 | 12.02 | 11.59 | 0 | 0 | 0 | |
04/05/2011 |
11.87
|
2,100 | 11.59 | 11.87 | 11.66 | 0 | 0 | 0 | |
29/04/2011 |
11.59
|
14,500 | 11.80 | 11.80 | 11.44 | 0 | 0 | 0 | |
28/04/2011 |
11.80
|
17,400 | 11.80 | 11.80 | 11.51 | 0 | 0 | 0 | |
27/04/2011 |
11.80
|
29,000 | 11.80 | 11.80 | 11.59 | 0 | 0 | 0 | |
26/04/2011 |
11.80
|
22,700 | 12.02 | 12.16 | 11.80 | 0 | 0 | 0 | |
25/04/2011 |
12.02
|
32,200 | 12.09 | 12.44 | 11.87 | 0 | 0 | 0 | |
22/04/2011 |
12.09
|
5,600 | 12.16 | 12.16 | 11.87 | 0 | 0 | 0 | |
21/04/2011 |
12.16
|
10,000 | 12.37 | 12.37 | 12.16 | 0 | 0 | 0 | |
20/04/2011 |
12.37
|
27,700 | 12.23 | 12.73 | 12.30 | 0 | 0 | 0 | |
19/04/2011 |
12.23
|
3,400 | 12.30 | 12.30 | 12.23 | 0 | 0 | 0 | |
18/04/2011 |
12.30
|
43,400 | 12.59 | 12.59 | 12.23 | 0 | 0 | 0 | |
15/04/2011 |
12.59
|
34,700 | 12.59 | 14.45 | 12.59 | 0 | 0 | 0 | |
14/04/2011 |
12.59
|
23,300 | 12.80 | 13.80 | 12.37 | 0 | 0 | 0 | |
13/04/2011 |
12.80
|
29,900 | 12.44 | 12.95 | 12.80 | 0 | 0 | 0 | |
08/04/2011 |
12.44
|
25,600 | 12.73 | 12.87 | 12.44 | 0 | 0 | 0 | |
07/04/2011 |
12.73
|
48,100 | 12.44 | 12.87 | 12.52 | 0 | 0 | 0 | |
06/04/2011 |
12.44
|
108,800 | 13.23 | 13.23 | 12.44 | 0 | 0 | 0 | |
05/04/2011 |
13.23
|
19,000 | 13.09 | 13.73 | 13.23 | 0 | 0 | 0 | |
04/04/2011 |
13.09
|
28,800 | 12.87 | 13.09 | 12.73 | 0 | 0 | 0 | |
01/04/2011 |
12.87
|
24,900 | 12.87 | 13.95 | 12.87 | 0 | 0 | 0 | |
31/03/2011 |
12.87
|
18,700 | 12.73 | 13.23 | 12.87 | 0 | 0 | 0 | |
30/03/2011 |
12.73
|
38,100 | 12.87 | 13.45 | 12.73 | 0 | 0 | 0 | |
29/03/2011 |
12.87
|
26,000 | 13.02 | 13.30 | 12.87 | 0 | 0 | 0 | |
28/03/2011 |
13.02
|
7,200 | 13.09 | 13.09 | 13.02 | 0 | 0 | 0 | |
25/03/2011 |
13.09
|
31,000 | 13.16 | 14.45 | 13.09 | 0 | 0 | 0 | |
24/03/2011 |
13.16
|
36,300 | 13.30 | 13.73 | 13.16 | 0 | 0 | 0 | |
23/03/2011 |
13.30
|
20,200 | 13.16 | 13.95 | 13.30 | 0 | 0 | 0 | |
22/03/2011 |
13.16
|
17,800 | 13.09 | 13.52 | 13.16 | 0 | 0 | 0 | |
21/03/2011 |
13.09
|
29,300 | 13.16 | 13.30 | 13.09 | 0 | 0 | 0 | |
18/03/2011 |
13.16
|
61,700 | 13.02 | 13.16 | 12.87 | 0 | 0 | 0 | |
17/03/2011 |
13.02
|
24,500 | 12.87 | 13.23 | 13.02 | 0 | 0 | 0 | |
16/03/2011 |
12.87
|
20,600 | 12.59 | 13.16 | 12.52 | 0 | 0 | 0 | |
15/03/2011 |
12.59
|
46,200 | 12.37 | 12.80 | 12.52 | 0 | 0 | 0 | |
14/03/2011 |
12.37
|
26,800 | 12.87 | 13.52 | 12.37 | 0 | 0 | 0 | |
11/03/2011 |
12.87
|
68,400 | 13.16 | 14.30 | 12.52 | 0 | 0 | 0 | |
10/03/2011 |
13.16
|
19,000 | 12.87 | 13.52 | 13.16 | 0 | 0 | 0 | |
09/03/2011 |
12.87
|
26,200 | 13.45 | 13.45 | 12.87 | 0 | 0 | 0 | |
08/03/2011 |
13.45
|
25,200 | 13.59 | 14.30 | 13.23 | 0 | 3,000 | -0.1 | |
07/03/2011 |
13.59
|
27,800 | 13.37 | 14.45 | 13.37 | 0 | 0 | 0 | |
04/03/2011 |
13.37
|
38,300 | 13.23 | 13.95 | 13.23 | 0 | 0 | 0 | |
03/03/2011 |
13.23
|
39,500 | 13.45 | 13.59 | 13.09 | 0 | 0 | 0 | |
02/03/2011 |
13.45
|
33,500 | 14.30 | 14.30 | 13.30 | 0 | 0 | 0 | |
01/03/2011 |
14.30
|
27,800 | 14.59 | 14.59 | 13.87 | 0 | 0 | 0 | |
28/02/2011 |
14.59
|
16,700 | 14.73 | 14.95 | 14.45 | 0 | 0 | 0 | |
25/02/2011 |
14.73
|
44,200 | 14.23 | 16.23 | 14.30 | 0 | 0 | 0 | |
24/02/2011 |
14.23
|
36,200 | 14.09 | 15.31 | 14.23 | 0 | 0 | 0 | |
23/02/2011 |
14.09
|
46,500 | 13.37 | 14.38 | 13.59 | 0 | 0 | 0 | |
22/02/2011 |
13.37
|
29,100 | 13.59 | 13.80 | 13.37 | 0 | 0 | 0 | |
21/02/2011 |
13.59
|
25,600 | 14.16 | 14.30 | 13.59 | 0 | 0 | 0 | |
18/02/2011 |
14.16
|
15,900 | 14.45 | 14.45 | 14.16 | 0 | 0 | 0 | |
17/02/2011 |
14.45
|
16,400 | 14.73 | 14.73 | 14.09 | 0 | 0 | 0 | |
16/02/2011 |
14.73
|
1,000 | 14.73 | 15.02 | 14.73 | 0 | 0 | 0 | |
15/02/2011 |
14.73
|
10,800 | 14.73 | 14.88 | 14.66 | 0 | 0 | 0 | |
14/02/2011 |
14.73
|
15,200 | 14.59 | 14.95 | 14.66 | 0 | 0 | 0 | |
11/02/2011 |
14.59
|
5,200 | 15.09 | 15.09 | 14.59 | 0 | 0 | 0 | |
10/02/2011 |
15.09
|
7,900 | 15.02 | 15.23 | 14.30 | 1,000 | 0 | 0.0 | |
09/02/2011 |
15.02
|
6,300 | 15.02 | 15.02 | 15.02 | 0 | 0 | 0 | |
08/02/2011 |
15.02
|
1,200 | 14.52 | 15.02 | 15.02 | 0 | 0 | 0 | |
28/01/2011 |
14.52
|
9,000 | 14.52 | 14.80 | 14.52 | 0 | 0 | 0 | |
27/01/2011 |
14.52
|
10,000 | 14.45 | 14.52 | 14.30 | 0 | 0 | 0 |