Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
24 tháng
(2022-09-30) |
-0.40 | -44.44% | 1,783,641 | 0 | 0 |
0.50
0.90
0.50
|
36 tháng
(2021-10-05) |
-1.30 | -72.22% | 14,067,765 | 15,400 | 0.0 |
0.50
2.90
0.50
|
60 tháng
(2019-10-16) |
0.10 | 25% | 14,326,263 | 10,600 | 0.0 |
0.30
2.90
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
16/03/2010 |
11.50
|
102,900 | 10.75 | 11.50 | 10.97 | 10,000 | 0 | 0.3 | |
15/03/2010: Quyền mua cổ phiếu: 1/0.8 Giá: 12 (Volume + 80%, Ratio=0.80) | |||||||||
15/03/2010 |
10.75
|
5,500 | 10.27 | 10.75 | 10.75 | 0 | 0 | 0 | |
12/03/2010 |
10.27
|
74,600 | 10.08 | 10.27 | 9.79 | 700 | 0 | 0.0 | |
11/03/2010 |
10.08
|
21,400 | 10.23 | 10.58 | 9.95 | 0 | 0 | 0 | |
10/03/2010 |
10.23
|
12,900 | 10.65 | 11.06 | 10.20 | 0 | 0 | 0 | |
09/03/2010 |
10.65
|
45,500 | 9.95 | 10.65 | 10.42 | 0 | 0 | 0 | |
08/03/2010 |
9.95
|
21,400 | 9.41 | 9.95 | 9.95 | 0 | 0 | 0 | |
05/03/2010 |
9.41
|
11,900 | 9.32 | 9.41 | 9.00 | 0 | 0 | 0 | |
04/03/2010 |
9.32
|
9,600 | 9.29 | 9.48 | 9.16 | 0 | 0 | 0 | |
03/03/2010 |
9.29
|
14,000 | 9.07 | 9.29 | 9.00 | 0 | 0 | 0 | |
02/03/2010 |
9.07
|
27,300 | 9.00 | 9.07 | 8.84 | 0 | 0 | 0 | |
01/03/2010 |
9.00
|
25,900 | 8.94 | 9.13 | 8.75 | 0 | 0 | 0 | |
26/02/2010 |
8.94
|
10,000 | 9.29 | 9.29 | 8.59 | 0 | 0 | 0 | |
25/02/2010 |
9.29
|
20,100 | 8.75 | 9.29 | 9.13 | 0 | 0 | 0 | |
24/02/2010 |
8.75
|
12,500 | 8.21 | 8.75 | 8.21 | 0 | 0 | 0 | |
23/02/2010 |
8.21
|
31,700 | 8.69 | 8.69 | 8.06 | 0 | 0 | 0 | |
22/02/2010 |
8.69
|
82,400 | 9.26 | 9.79 | 8.62 | 0 | 0 | 0 | |
12/02/2010 |
9.26
|
10,500 | 9.29 | 9.73 | 8.84 | 0 | 0 | 0 | |
11/02/2010 |
9.29
|
1,700 | 9.16 | 9.32 | 9.29 | 0 | 100 | -0.0 | |
10/02/2010 |
9.16
|
5,900 | 9.16 | 9.67 | 9.16 | 0 | 100 | -0.0 | |
09/02/2010 |
9.16
|
400 | 9.73 | 9.73 | 9.13 | 0 | 0 | 0 | |
08/02/2010 |
9.73
|
100 | 9.16 | 9.73 | 9.73 | 0 | 0 | 0 | |
05/02/2010 |
9.16
|
2,100 | 9.76 | 9.76 | 9.16 | 0 | 0 | 0 | |
04/02/2010 |
9.76
|
10,900 | 9.19 | 9.76 | 9.16 | 0 | 0 | 0 | |
03/02/2010 |
9.19
|
2,200 | 8.78 | 9.22 | 9.19 | 0 | 0 | 0 | |
02/02/2010 |
8.78
|
2,900 | 9.35 | 9.95 | 8.78 | 0 | 0 | 0 | |
01/02/2010 |
9.35
|
5,100 | 9.32 | 9.48 | 9.32 | 0 | 0 | 0 | |
29/01/2010 |
9.32
|
1,700 | 9.79 | 9.79 | 9.13 | 0 | 0 | 0 | |
28/01/2010 |
9.79
|
0 | 9.48 | 9.79 | 9.79 | 0 | 0 | 0 | |
27/01/2010 |
9.48
|
27,000 | 9.82 | 9.86 | 9.48 | 0 | 0 | 0 | |
26/01/2010 |
9.82
|
20,600 | 9.16 | 9.82 | 9.76 | 0 | 0 | 0 | |
25/01/2010 |
9.16
|
4,500 | 9.26 | 9.76 | 9.16 | 0 | 0 | 0 | |
22/01/2010 |
9.26
|
31,900 | 8.78 | 9.41 | 9.00 | 0 | 0 | 0 | |
21/01/2010 |
8.78
|
2,000 | 9.32 | 9.32 | 8.78 | 0 | 0 | 0 | |
20/01/2010 |
9.32
|
12,500 | 9.45 | 9.45 | 8.84 | 0 | 0 | 0 | |
19/01/2010 |
9.45
|
8,100 | 9.26 | 9.89 | 9.16 | 0 | 0 | 0 | |
18/01/2010 |
9.26
|
3,300 | 10.74 | 10.74 | 9.26 | 0 | 0 | 0 | |
15/01/2010 |
10.74
|
7,500 | 10.49 | 10.74 | 9.79 | 0 | 0 | 0 | |
14/01/2010 |
10.49
|
6,600 | 10.58 | 10.58 | 10.27 | 0 | 0 | 0 | |
13/01/2010 |
10.58
|
13,400 | 9.67 | 10.80 | 9.48 | 0 | 0 | 0 | |
12/01/2010 |
9.67
|
35,000 | 10.30 | 11.06 | 9.67 | 0 | 0 | 0 | |
11/01/2010 |
10.30
|
21,500 | 10.77 | 11.69 | 10.30 | 0 | 0 | 0 | |
08/01/2010 |
10.77
|
9,800 | 11.21 | 12.00 | 10.77 | 0 | 0 | 0 | |
07/01/2010 |
11.21
|
15,000 | 11.37 | 11.69 | 11.06 | 0 | 0 | 0 | |
06/01/2010 |
11.37
|
27,000 | 11.69 | 12.64 | 11.37 | 0 | 0 | 0 | |
05/01/2010 |
11.69
|
85,000 | 11.21 | 11.97 | 11.28 | 0 | 0 | 0 | |
04/01/2010 |
11.21
|
600 | 10.49 | 11.21 | 11.21 | 0 | 0 | 0 | |
31/12/2009 |
10.49
|
3,400 | 9.82 | 10.49 | 10.49 | 0 | 0 | 0 | |
30/12/2009 |
9.82
|
5,100 | 9.19 | 9.82 | 9.82 | 0 | 0 | 0 | |
29/12/2009 |
9.19
|
58,300 | 8.69 | 9.19 | 8.84 | 0 | 0 | 0 | |
28/12/2009 |
8.69
|
15,200 | 8.34 | 8.88 | 8.31 | 0 | 0 | 0 | |
25/12/2009 |
8.34
|
44,100 | 8.02 | 8.34 | 8.12 | 0 | 1,000 | 0 | |
24/12/2009 |
8.02
|
19,000 | 7.99 | 8.02 | 7.42 | 0 | 0 | 0 | |
23/12/2009 |
7.99
|
3,500 | 7.74 | 7.99 | 7.58 | 0 | 0 | 0 | |
22/12/2009 |
7.74
|
3,800 | 7.52 | 8.02 | 7.74 | 0 | 0 | 0 | |
21/12/2009 |
7.52
|
2,400 | 7.36 | 7.52 | 7.52 | 1,000 | 0 | 0 | |
18/12/2009 |
7.36
|
69,200 | 7.08 | 7.36 | 6.63 | 0 | 0 | 0 | |
17/12/2009 |
7.08
|
69,700 | 7.64 | 7.64 | 6.85 | 0 | 0 | 0 | |
16/12/2009 |
7.64
|
4,700 | 7.46 | 7.74 | 7.04 | 0 | 0 | 0 | |
15/12/2009 |
7.46
|
7,300 | 7.64 | 7.64 | 7.46 | 0 | 0 | 0 | |
14/12/2009 |
7.64
|
5,200 | 7.14 | 7.64 | 7.23 | 0 | 0 | 0 | |
11/12/2009 |
7.14
|
12,000 | 7.77 | 7.77 | 7.14 | 0 | 0 | 0 | |
10/12/2009 |
7.77
|
5,700 | 7.71 | 8.31 | 7.42 | 0 | 0 | 0 | |
09/12/2009 |
7.71
|
11,800 | 8.21 | 8.81 | 7.68 | 0 | 0 | 0 | |
08/12/2009 |
8.21
|
2,000 | 8.37 | 8.47 | 8.21 | 0 | 0 | 0 | |
07/12/2009 |
8.37
|
5,100 | 8.31 | 8.53 | 8.34 | 0 | 0 | 0 | |
04/12/2009 |
8.31
|
5,100 | 8.56 | 8.56 | 8.24 | 0 | 0 | 0 | |
03/12/2009 |
8.56
|
4,600 | 8.84 | 9.16 | 8.31 | 0 | 0 | 0 | |
02/12/2009 |
8.84
|
11,500 | 9.38 | 9.38 | 8.75 | 0 | 0 | 0 | |
01/12/2009 |
9.38
|
7,200 | 8.81 | 9.38 | 9.38 | 0 | 0 | 0 | |
30/11/2009 |
8.81
|
8,000 | 8.53 | 8.81 | 8.62 | 0 | 0 | 0 | |
27/11/2009 |
8.53
|
31,700 | 8.56 | 8.84 | 7.99 | 0 | 0 | 0 | |
26/11/2009 |
8.56
|
4,100 | 9.19 | 9.19 | 8.56 | 0 | 0 | 0 | |
25/11/2009 |
9.19
|
6,700 | 9.79 | 9.79 | 9.19 | 0 | 0 | 0 | |
24/11/2009 |
9.79
|
47,400 | 10.52 | 10.90 | 9.79 | 0 | 0 | 0 | |
23/11/2009 |
10.52
|
16,200 | 11.21 | 11.21 | 10.52 | 0 | 0 | 0 | |
20/11/2009 |
11.21
|
18,700 | 11.37 | 11.50 | 11.21 | 4,800 | 0 | 0 | |
19/11/2009 |
11.37
|
19,100 | 11.15 | 11.66 | 11.06 | 0 | 0 | 0 | |
18/11/2009 |
11.15
|
32,000 | 11.06 | 11.15 | 10.27 | 0 | 0 | 0 | |
17/11/2009 |
11.06
|
5,600 | 10.55 | 11.06 | 10.42 | 0 | 0 | 0 | |
16/11/2009 |
10.55
|
1,900 | 11.25 | 11.25 | 10.55 | 0 | 0 | 0 | |
13/11/2009 |
11.25
|
1,100 | 11.06 | 11.25 | 11.09 | 0 | 0 | 0 | |
12/11/2009 |
11.06
|
12,200 | 11.31 | 11.59 | 10.87 | 0 | 0 | 0 | |
11/11/2009 |
11.31
|
24,100 | 10.93 | 11.31 | 10.71 | 0 | 0 | 0 | |
10/11/2009 |
10.93
|
31,400 | 11.72 | 11.85 | 10.93 | 0 | 0 | 0 | |
09/11/2009 |
11.72
|
500 | 12.00 | 12.00 | 11.72 | 0 | 0 | 0 | |
06/11/2009 |
12.00
|
14,600 | 12.51 | 13.27 | 12.00 | 0 | 0 | 0 | |
05/11/2009 |
12.51
|
7,700 | 12.64 | 12.64 | 12.35 | 0 | 0 | 0 | |
04/11/2009 |
12.64
|
16,900 | 12.29 | 12.92 | 12.64 | 0 | 0 | 0 | |
03/11/2009 |
12.29
|
22,700 | 12.32 | 13.08 | 11.37 | 0 | 0 | 0 | |
02/11/2009 |
12.32
|
35,900 | 12.13 | 12.92 | 11.69 | 0 | 0 | 0 | |
30/10/2009 |
12.13
|
5,000 | 11.40 | 12.13 | 12.07 | 0 | 0 | 0 | |
29/10/2009 |
11.40
|
50,000 | 11.91 | 11.91 | 11.34 | 0 | 0 | 0 | |
28/10/2009 |
11.91
|
94,800 | 12.70 | 12.95 | 11.81 | 0 | 0 | 0 | |
27/10/2009 |
12.70
|
5,500 | 13.49 | 13.49 | 12.70 | 0 | 0 | 0 | |
26/10/2009 |
13.49
|
24,900 | 14.53 | 14.56 | 13.49 | 0 | 4,000 | 0 | |
23/10/2009 |
14.53
|
128,900 | 14.63 | 15.64 | 13.61 | 0 | 3,000 | 0 | |
22/10/2009 |
14.63
|
115,500 | 13.68 | 14.63 | 14.63 | 0 | 0 | 0 | |
21/10/2009 |
13.68
|
15,500 | 12.79 | 13.68 | 13.68 | 0 | 0 | 0 | |
20/10/2009 |
12.79
|
41,900 | 11.97 | 12.79 | 12.79 | 0 | 0 | 0 |