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) |
-0.45 | -1.77% | 149,062,300 | -118 | -0.0 |
24.30
25.40
24.95
|
2 tháng
(2024-09-23) |
-0.70 | -2.73% | 383,644,200 | -118 | -0.0 |
24.30
26.25
24.95
|
3 tháng
(2024-08-26) |
0.50 | 2.04% | 500,617,500 | -318 | -0.0 |
24.15
26.25
24.95
|
6 tháng
(2024-05-27) |
0.21 | 0.86% | 1,041,024,700 | -337 | -0.0 |
23.20
26.25
24.95
|
12 tháng
(2023-11-28) |
6.55 | 35.63% | 2,228,454,300 | -55,737 | -1.5 |
18.40
26.25
24.95
|
24 tháng
(2022-12-05) |
8.39 | 50.67% | 3,705,236,500 | -56,149 | -1.5 |
15.37
26.25
24.95
|
36 tháng
(2021-12-08) |
6.37 | 34.28% | 4,700,780,600 | -127,494 | -3.3 |
12.28
26.25
24.95
|
60 tháng
(2019-12-19) |
17.18 | 221.01% | 8,196,780,720 | 887,258 | 33.7 |
6.15
26.25
24.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2011 |
3.41
|
156,500 | 3.39 | 3.41 | 3.39 | 0 | 0 | 0 | |
18/04/2011 |
3.39
|
885,400 | 3.39 | 3.41 | 3.38 | 0 | 0 | 0 | |
15/04/2011 |
3.39
|
158,900 | 3.39 | 3.51 | 3.39 | 0 | 0 | 0 | |
14/04/2011 |
3.39
|
443,000 | 3.38 | 3.41 | 3.38 | 33,000 | 33,000 | 0 | |
13/04/2011 |
3.38
|
258,800 | 3.39 | 3.41 | 3.38 | 0 | 0 | 0 | |
08/04/2011 |
3.39
|
339,000 | 3.39 | 3.39 | 3.38 | 0 | 0 | 0 | |
07/04/2011 |
3.39
|
425,600 | 3.41 | 3.41 | 3.38 | 0 | 0 | 0 | |
06/04/2011 |
3.41
|
218,900 | 3.38 | 3.41 | 3.38 | 0 | 0 | 0 | |
05/04/2011 |
3.38
|
517,100 | 3.38 | 3.39 | 3.36 | 0 | 0 | 0 | |
04/04/2011 |
3.38
|
808,300 | 3.39 | 3.41 | 3.38 | 0 | 0 | 0 | |
01/04/2011 |
3.39
|
436,600 | 3.38 | 3.39 | 3.36 | 0 | 0 | 0 | |
31/03/2011 |
3.38
|
224,700 | 3.38 | 3.38 | 3.36 | 0 | 0 | 0 | |
30/03/2011 |
3.38
|
319,400 | 3.38 | 3.39 | 3.35 | 0 | 0 | 0 | |
29/03/2011 |
3.38
|
590,400 | 3.38 | 3.39 | 3.36 | 0 | 0 | 0 | |
28/03/2011 |
3.38
|
333,600 | 3.38 | 3.41 | 3.36 | 0 | 0 | 0 | |
25/03/2011 |
3.38
|
396,300 | 3.36 | 3.38 | 3.35 | 0 | 0 | 0 | |
24/03/2011 |
3.36
|
235,600 | 3.38 | 3.38 | 3.35 | 0 | 0 | 0 | |
23/03/2011 |
3.38
|
332,000 | 3.36 | 3.38 | 3.35 | 0 | 0 | 0 | |
22/03/2011 |
3.36
|
387,800 | 3.38 | 3.38 | 3.33 | 0 | 0 | 0 | |
21/03/2011 |
3.38
|
571,800 | 3.38 | 3.41 | 3.36 | 0 | 0 | 0 | |
18/03/2011 |
3.38
|
600,600 | 3.30 | 3.39 | 3.29 | 0 | 0 | 0 | |
17/03/2011 |
3.30
|
579,900 | 3.32 | 3.32 | 3.26 | 0 | 0 | 0 | |
16/03/2011 |
3.32
|
465,700 | 3.32 | 3.32 | 3.29 | 0 | 0 | 0 | |
15/03/2011 |
3.32
|
528,400 | 3.33 | 3.33 | 3.17 | 0 | 0 | 0 | |
14/03/2011 |
3.33
|
645,500 | 3.39 | 3.39 | 3.32 | 0 | 0 | 0 | |
11/03/2011 |
3.39
|
529,200 | 3.38 | 3.42 | 3.35 | 0 | 0 | 0 | |
10/03/2011 |
3.38
|
445,100 | 3.32 | 3.39 | 3.29 | 0 | 0 | 0 | |
09/03/2011 |
3.32
|
514,100 | 3.32 | 3.33 | 3.26 | 0 | 0 | 0 | |
08/03/2011 |
3.32
|
251,800 | 3.29 | 3.33 | 3.29 | 0 | 0 | 0 | |
07/03/2011 |
3.29
|
108,400 | 3.33 | 3.33 | 3.28 | 0 | 0 | 0 | |
04/03/2011 |
3.33
|
517,600 | 3.25 | 3.33 | 3.25 | 0 | 0 | 0 | |
03/03/2011 |
3.25
|
451,200 | 3.20 | 3.28 | 3.16 | 0 | 0 | 0 | |
02/03/2011 |
3.20
|
654,400 | 3.30 | 3.32 | 3.19 | 507,050 | 507,050 | 0 | |
01/03/2011 |
3.30
|
229,500 | 3.30 | 3.33 | 3.30 | 15,000 | 15,000 | 0 | |
28/02/2011 |
3.30
|
261,900 | 3.32 | 3.36 | 3.29 | 0 | 0 | 0 | |
25/02/2011 |
3.32
|
272,300 | 3.29 | 3.32 | 3.28 | 0 | 0 | 0 | |
24/02/2011 |
3.29
|
640,800 | 3.30 | 3.35 | 3.23 | 0 | 0 | 0 | |
23/02/2011 |
3.30
|
483,100 | 3.29 | 3.33 | 3.26 | 0 | 0 | 0 | |
22/02/2011 |
3.29
|
408,200 | 3.25 | 3.32 | 3.08 | 0 | 0 | 0 | |
21/02/2011 |
3.25
|
983,000 | 3.48 | 3.48 | 3.23 | 0 | 0 | 0 | |
18/02/2011 |
3.48
|
543,300 | 3.50 | 3.50 | 3.45 | 0 | 0 | 0 | |
17/02/2011 |
3.50
|
179,600 | 3.53 | 3.54 | 3.50 | 0 | 0 | 0 | |
16/02/2011 |
3.53
|
229,900 | 3.57 | 3.57 | 3.51 | 0 | 0 | 0 | |
15/02/2011 |
3.57
|
218,800 | 3.60 | 3.61 | 3.54 | 0 | 0 | 0 | |
14/02/2011 |
3.60
|
273,500 | 3.63 | 3.63 | 3.58 | 0 | 0 | 0 | |
11/02/2011 |
3.63
|
221,800 | 3.61 | 3.64 | 3.60 | 0 | 0 | 0 | |
10/02/2011 |
3.61
|
291,700 | 3.64 | 3.69 | 3.60 | 0 | 0 | 0 | |
09/02/2011 |
3.64
|
317,000 | 3.63 | 3.75 | 3.63 | 0 | 0 | 0 | |
08/02/2011 |
3.63
|
71,900 | 3.58 | 3.69 | 3.61 | 0 | 0 | 0 | |
28/01/2011 |
3.58
|
328,200 | 3.61 | 3.61 | 3.57 | 0 | 0 | 0 | |
27/01/2011 |
3.61
|
252,000 | 3.61 | 3.63 | 3.57 | 0 | 0 | 0 | |
26/01/2011 |
3.61
|
159,800 | 3.57 | 3.61 | 3.57 | 0 | 0 | 0 | |
25/01/2011 |
3.57
|
214,100 | 3.63 | 3.63 | 3.56 | 0 | 0 | 0 | |
24/01/2011 |
3.63
|
410,900 | 3.67 | 3.73 | 3.63 | 0 | 0 | 0 | |
21/01/2011 |
3.67
|
717,300 | 3.53 | 3.75 | 3.50 | 0 | 0 | 0 | |
20/01/2011 |
3.53
|
124,100 | 3.50 | 3.54 | 3.50 | 0 | 0 | 0 | |
19/01/2011 |
3.50
|
154,900 | 3.51 | 3.53 | 3.45 | 0 | 0 | 0 | |
18/01/2011 |
3.51
|
146,200 | 3.56 | 3.56 | 3.48 | 0 | 0 | 0 | |
17/01/2011 |
3.56
|
213,100 | 3.54 | 3.60 | 3.54 | 0 | 0 | 0 | |
14/01/2011 |
3.54
|
168,200 | 3.54 | 3.57 | 3.51 | 0 | 0 | 0 | |
13/01/2011 |
3.54
|
219,600 | 3.51 | 3.57 | 3.53 | 0 | 0 | 0 | |
12/01/2011 |
3.51
|
157,100 | 3.48 | 3.61 | 3.51 | 0 | 0 | 0 | |
11/01/2011 |
3.48
|
386,200 | 3.57 | 3.57 | 3.47 | 0 | 0 | 0 | |
10/01/2011 |
3.57
|
266,600 | 3.63 | 3.63 | 3.57 | 0 | 0 | 0 | |
07/01/2011 |
3.63
|
205,300 | 3.69 | 3.69 | 3.63 | 0 | 0 | 0 | |
06/01/2011 |
3.69
|
173,500 | 3.64 | 3.73 | 3.66 | 0 | 0 | 0 | |
05/01/2011 |
3.64
|
343,000 | 3.72 | 3.73 | 3.64 | 0 | 0 | 0 | |
04/01/2011 |
3.72
|
172,900 | 3.85 | 3.85 | 3.72 | 0 | 0 | 0 | |
31/12/2010 |
3.85
|
675,000 | 3.70 | 3.95 | 3.66 | 0 | 0 | 0 | |
30/12/2010 |
3.70
|
268,300 | 3.72 | 3.72 | 3.66 | 0 | 0 | 0 | |
29/12/2010 |
3.72
|
352,300 | 3.76 | 3.79 | 3.67 | 0 | 0 | 0 | |
28/12/2010 |
3.76
|
339,300 | 3.67 | 3.76 | 3.67 | 0 | 0 | 0 | |
27/12/2010 |
3.67
|
315,700 | 3.67 | 3.67 | 3.61 | 0 | 0 | 0 | |
24/12/2010 |
3.67
|
393,000 | 3.67 | 3.72 | 3.51 | 0 | 0 | 0 | |
23/12/2010 |
3.67
|
625,100 | 3.78 | 3.82 | 3.60 | 0 | 0 | 0 | |
22/12/2010 |
3.78
|
550,700 | 3.78 | 3.98 | 3.76 | 0 | 0 | 0 | |
21/12/2010 |
3.78
|
839,600 | 3.88 | 3.91 | 3.70 | 0 | 0 | 0 | |
20/12/2010 |
3.88
|
1,004,200 | 4.06 | 4.13 | 3.85 | 0 | 0 | 0 | |
17/12/2010 |
4.06
|
1,035,800 | 4.00 | 4.13 | 3.84 | 0 | 0 | 0 | |
16/12/2010 |
4.00
|
1,072,700 | 4.31 | 4.31 | 4.00 | 0 | 0 | 0 | |
15/12/2010 |
4.31
|
2,001,600 | 4.01 | 4.31 | 4.03 | 253,525 | 253,525 | 0 | |
14/12/2010 |
4.01
|
3,073,500 | 3.84 | 4.04 | 3.84 | 0 | 0 | 0 | |
13/12/2010 |
3.84
|
636,700 | 3.64 | 3.84 | 3.56 | 0 | 0 | 0 | |
10/12/2010 |
3.64
|
1,013,900 | 3.51 | 3.67 | 3.51 | 0 | 0 | 0 | |
09/12/2010 |
3.51
|
543,800 | 3.45 | 3.53 | 3.42 | 0 | 0 | 0 | |
08/12/2010 |
3.45
|
1,015,700 | 3.54 | 3.54 | 3.45 | 0 | 0 | 0 | |
07/12/2010 |
3.54
|
1,317,100 | 3.56 | 3.64 | 3.50 | 0 | 0 | 0 | |
06/12/2010 |
3.56
|
1,469,500 | 3.56 | 3.75 | 3.54 | 0 | 0 | 0 | |
03/12/2010 |
3.56
|
1,323,800 | 3.38 | 3.56 | 3.38 | 0 | 0 | 0 | |
02/12/2010 |
3.38
|
608,300 | 3.29 | 3.39 | 3.25 | 0 | 0 | 0 | |
01/12/2010 |
3.29
|
632,100 | 3.30 | 3.36 | 3.25 | 0 | 0 | 0 | |
30/11/2010 |
3.30
|
1,306,800 | 3.16 | 3.35 | 3.14 | 0 | 0 | 0 | |
29/11/2010 |
3.16
|
394,100 | 3.13 | 3.20 | 3.10 | 0 | 0 | 0 | |
26/11/2010: Quyền mua cổ phiếu: 5/1 Giá: 10 (Volume + 20%, Ratio=0.20) | |||||||||
26/11/2010 |
3.13
|
267,200 | 3.12 | 3.19 | 3.10 | 0 | 0 | 0 | |
25/11/2010 |
3.12
|
611,200 | 3.11 | 3.12 | 3.08 | 0 | 0 | 0 | |
24/11/2010 |
3.11
|
747,400 | 3.08 | 3.14 | 3.08 | 0 | 0 | 0 | |
23/11/2010 |
3.08
|
1,011,300 | 3.03 | 3.12 | 3.03 | 0 | 0 | 0 | |
22/11/2010 |
3.03
|
1,003,000 | 3.04 | 3.12 | 3.03 | 0 | 0 | 0 | |
19/11/2010 |
3.04
|
489,100 | 3.06 | 3.08 | 3.03 | 0 | 0 | 0 | |
18/11/2010 |
3.06
|
494,600 | 3.02 | 3.08 | 3.04 | 0 | 0 | 0 |