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 | 0% | 0 | 0 | 0 |
1.90
1.90
1.90
|
2 tháng
(2024-09-13) |
0 | 0% | 75,000 | 0 | 0 |
1.90
1.90
1.90
|
3 tháng
(2024-08-14) |
-0.10 | -5% | 825,300 | 0 | 0 |
1.90
2
1.90
|
6 tháng
(2024-05-16) |
-1.10 | -36.67% | 12,082,700 | -100 | -0.0 |
1.90
3
1.90
|
12 tháng
(2023-11-20) |
-1.50 | -44.12% | 41,857,346 | -2,500 | -0.0 |
1.90
3.70
1.90
|
24 tháng
(2022-11-23) |
-1.20 | -38.71% | 118,511,893 | -2,500 | -0.0 |
1.90
4.50
1.90
|
36 tháng
(2021-11-29) |
-11.10 | -85.38% | 177,351,378 | -47,620 | -0.5 |
1.90
13.20
1.90
|
60 tháng
(2019-12-09) |
-5.75 | -75.18% | 248,955,620 | -11,280 | 0.1 |
1.90
14.60
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/04/2011 |
15.95
|
3,200 | 16.33 | 16.33 | 15.82 | 0 | 0 | 0 | |
01/04/2011 |
16.33
|
2,100 | 16.59 | 16.65 | 16.27 | 0 | 0 | 0 | |
31/03/2011 |
16.59
|
3,300 | 16.27 | 16.78 | 16.59 | 0 | 0 | 0 | |
30/03/2011 |
16.27
|
16,700 | 17.16 | 17.29 | 16.14 | 0 | 0 | 0 | |
29/03/2011 |
17.16
|
4,000 | 17.67 | 17.67 | 17.16 | 0 | 0 | 0 | |
28/03/2011 |
17.67
|
1,400 | 18.18 | 18.18 | 17.67 | 0 | 0 | 0 | |
25/03/2011 |
18.18
|
67,100 | 18.50 | 18.69 | 17.22 | 0 | 0 | 0 | |
24/03/2011 |
18.50
|
11,600 | 18.18 | 18.50 | 17.80 | 0 | 0 | 0 | |
23/03/2011 |
18.18
|
23,400 | 16.78 | 18.18 | 16.90 | 0 | 0 | 0 | |
22/03/2011 |
16.78
|
11,000 | 16.59 | 17.35 | 16.78 | 0 | 0 | 0 | |
21/03/2011 |
16.59
|
10,500 | 16.90 | 16.90 | 16.59 | 0 | 0 | 0 | |
18/03/2011 |
16.90
|
61,600 | 16.59 | 17.03 | 16.59 | 0 | 0 | 0 | |
17/03/2011 |
16.59
|
12,800 | 15.95 | 16.59 | 16.14 | 0 | 0 | 0 | |
16/03/2011 |
15.95
|
12,300 | 15.95 | 16.27 | 15.95 | 0 | 0 | 0 | |
15/03/2011 |
15.95
|
13,600 | 16.65 | 16.65 | 15.50 | 0 | 0 | 0 | |
14/03/2011 |
16.65
|
4,700 | 17.80 | 17.80 | 16.65 | 0 | 0 | 0 | |
11/03/2011 |
17.80
|
11,600 | 19.26 | 19.26 | 17.80 | 0 | 0 | 0 | |
10/03/2011 |
19.26
|
230,200 | 18.12 | 19.33 | 18.12 | 0 | 0 | 0 | |
09/03/2011 |
18.12
|
15,500 | 18.18 | 18.63 | 17.86 | 0 | 0 | 0 | |
08/03/2011 |
18.18
|
22,600 | 17.92 | 19.14 | 18.18 | 0 | 0 | 0 | |
07/03/2011 |
17.92
|
6,400 | 17.86 | 18.18 | 17.92 | 0 | 0 | 0 | |
04/03/2011 |
17.86
|
9,300 | 16.59 | 18.18 | 17.86 | 0 | 0 | 0 | |
03/03/2011 |
16.59
|
5,900 | 16.59 | 17.67 | 16.59 | 0 | 0 | 0 | |
02/03/2011 |
16.59
|
12,400 | 17.22 | 17.22 | 16.59 | 0 | 0 | 0 | |
01/03/2011 |
17.22
|
18,600 | 17.22 | 17.86 | 17.03 | 0 | 0 | 0 | |
28/02/2011 |
17.22
|
58,000 | 17.22 | 17.92 | 16.27 | 0 | 0 | 0 | |
25/02/2011 |
17.22
|
51,000 | 16.59 | 17.22 | 16.27 | 0 | 0 | 0 | |
24/02/2011 |
16.59
|
43,800 | 16.59 | 16.71 | 15.44 | 0 | 0 | 0 | |
23/02/2011 |
16.59
|
21,900 | 16.14 | 16.90 | 16.14 | 0 | 0 | 0 | |
22/02/2011 |
16.14
|
26,100 | 17.16 | 17.16 | 16.14 | 0 | 0 | 0 | |
21/02/2011 |
17.16
|
45,900 | 18.12 | 18.12 | 17.16 | 0 | 0 | 0 | |
18/02/2011 |
18.12
|
101,700 | 19.14 | 19.77 | 18.12 | 0 | 0 | 0 | |
17/02/2011 |
19.14
|
48,500 | 19.71 | 19.77 | 18.75 | 0 | 0 | 0 | |
16/02/2011 |
19.71
|
63,900 | 19.46 | 19.77 | 19.14 | 0 | 0 | 0 | |
15/02/2011 |
19.46
|
48,500 | 17.99 | 19.46 | 17.10 | 0 | 0 | 0 | |
14/02/2011 |
17.99
|
46,300 | 18.82 | 19.33 | 17.99 | 0 | 0 | 0 | |
11/02/2011 |
18.82
|
66,500 | 21.11 | 21.11 | 18.69 | 0 | 0 | 0 | |
10/02/2011 |
21.11
|
68,000 | 19.77 | 21.11 | 18.44 | 0 | 0 | 0 | |
09/02/2011 |
19.77
|
93,000 | 18.75 | 19.90 | 19.46 | 0 | 0 | 0 | |
08/02/2011 |
18.75
|
85,300 | 17.67 | 18.75 | 17.86 | 0 | 0 | 0 | |
28/01/2011 |
17.67
|
66,300 | 16.59 | 17.67 | 16.59 | 0 | 0 | 0 | |
27/01/2011 |
16.59
|
38,400 | 15.88 | 16.59 | 15.95 | 0 | 0 | 0 | |
26/01/2011 |
15.88
|
63,500 | 14.93 | 15.88 | 13.84 | 0 | 0 | 0 | |
25/01/2011 |
14.93
|
87,100 | 14.16 | 15.05 | 13.71 | 0 | 0 | 0 | |
24/01/2011 |
14.16
|
85,900 | 13.27 | 14.16 | 14.03 | 0 | 0 | 0 | |
21/01/2011 |
13.27
|
60,700 | 12.69 | 13.27 | 13.27 | 0 | 0 | 0 | |
20/01/2011 |
12.69
|
58,600 | 11.86 | 12.69 | 12.12 | 0 | 0 | 0 | |
19/01/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) Quyền mua cổ phiếu: 10/17 Giá: 11 (Volume + 170%, Ratio=1.70) | |||||||||
19/01/2011 |
11.86
|
1,700 | 10.33 | 11.86 | 11.86 | 0 | 0 | 0 | |
18/01/2011 |
10.34
|
32,400 | 10.48 | 11.72 | 10.34 | 0 | 0 | 0 | |
17/01/2011 |
10.48
|
51,900 | 10.51 | 11.19 | 9.84 | 0 | 0 | 0 | |
14/01/2011 |
10.51
|
253,100 | 10.30 | 10.58 | 9.27 | 0 | 0 | 0 | |
13/01/2011 |
10.30
|
4,500 | 10.26 | 10.66 | 9.59 | 0 | 0 | 0 | |
12/01/2011 |
10.26
|
200 | 11.01 | 11.01 | 10.26 | 0 | 0 | 0 | |
11/01/2011 |
11.01
|
100 | 11.83 | 11.83 | 11.01 | 0 | 0 | 0 | |
10/01/2011 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
07/01/2011 |
11.83
|
0 | 11.83 | 11.83 | 11.83 | 0 | 0 | 0 | |
06/01/2011 |
11.83
|
100 | 11.12 | 11.83 | 11.83 | 0 | 0 | 0 | |
05/01/2011 |
11.12
|
100 | 11.30 | 11.30 | 11.12 | 0 | 0 | 0 | |
04/01/2011 |
11.30
|
100 | 11.01 | 11.30 | 11.30 | 0 | 0 | 0 | |
31/12/2010 |
11.01
|
200 | 10.73 | 11.01 | 11.01 | 0 | 0 | 0 | |
30/12/2010 |
10.73
|
500 | 11.51 | 11.51 | 10.73 | 0 | 0 | 0 | |
29/12/2010 |
11.51
|
100 | 11.69 | 11.69 | 11.51 | 0 | 0 | 0 | |
28/12/2010 |
11.69
|
300 | 11.01 | 11.69 | 11.69 | 0 | 0 | 0 | |
27/12/2010 |
11.01
|
500 | 10.66 | 11.01 | 11.01 | 0 | 0 | 0 | |
24/12/2010 |
10.66
|
700 | 10.66 | 10.66 | 10.66 | 0 | 0 | 0 | |
23/12/2010 |
10.66
|
1,000 | 10.73 | 10.73 | 10.66 | 0 | 0 | 0 | |
22/12/2010 |
10.73
|
1,300 | 10.41 | 10.73 | 10.69 | 0 | 0 | 0 | |
21/12/2010 |
10.41
|
300 | 10.87 | 10.87 | 10.41 | 0 | 0 | 0 | |
20/12/2010 |
10.87
|
2,000 | 10.55 | 10.87 | 10.80 | 0 | 0 | 0 | |
17/12/2010 |
10.55
|
10,000 | 11.08 | 11.79 | 10.55 | 0 | 0 | 0 | |
16/12/2010 |
11.08
|
6,600 | 11.58 | 11.58 | 11.08 | 0 | 0 | 0 | |
15/12/2010 |
11.58
|
12,000 | 10.69 | 11.58 | 10.30 | 0 | 0 | 0 | |
14/12/2010 |
10.69
|
12,500 | 10.66 | 11.01 | 10.69 | 0 | 0 | 0 | |
13/12/2010 |
10.66
|
21,900 | 10.19 | 10.69 | 10.62 | 0 | 0 | 0 | |
10/12/2010 |
10.19
|
8,700 | 10.26 | 10.26 | 9.63 | 0 | 0 | 0 | |
09/12/2010 |
10.26
|
3,000 | 9.45 | 10.26 | 9.27 | 0 | 0 | 0 | |
08/12/2010 |
9.45
|
11,200 | 10.44 | 10.44 | 9.45 | 0 | 0 | 0 | |
07/12/2010 |
10.44
|
9,900 | 10.23 | 10.66 | 9.73 | 0 | 0 | 0 | |
06/12/2010 |
10.23
|
5,100 | 9.59 | 10.23 | 10.23 | 0 | 0 | 0 | |
03/12/2010 |
9.59
|
500 | 9.45 | 9.59 | 9.59 | 0 | 0 | 0 | |
02/12/2010 |
9.45
|
17,200 | 8.67 | 9.45 | 8.60 | 0 | 0 | 0 | |
01/12/2010 |
8.67
|
1,500 | 9.09 | 9.55 | 8.63 | 0 | 0 | 0 | |
30/11/2010 |
9.09
|
18,000 | 8.49 | 9.09 | 7.96 | 0 | 0 | 0 | |
29/11/2010 |
8.49
|
2,000 | 10.09 | 10.09 | 8.45 | 0 | 0 | 0 | |
26/11/2010 |
10.09
|
8,800 | 9.45 | 10.09 | 8.81 | 0 | 0 | 0 | |
25/11/2010 |
9.45
|
12,900 | 10.16 | 10.16 | 9.45 | 0 | 0 | 0 | |
24/11/2010 |
10.16
|
200 | 10.23 | 10.23 | 10.16 | 0 | 0 | 0 | |
23/11/2010 |
10.23
|
4,900 | 10.16 | 11.30 | 10.23 | 0 | 0 | 0 | |
22/11/2010 |
10.16
|
3,800 | 10.05 | 11.33 | 10.16 | 0 | 0 | 0 | |
19/11/2010 |
10.05
|
6,700 | 10.80 | 11.47 | 10.05 | 0 | 0 | 0 | |
18/11/2010 |
10.80
|
8,000 | 10.19 | 10.80 | 10.66 | 0 | 0 | 0 | |
17/11/2010 |
10.19
|
6,500 | 10.62 | 10.62 | 9.87 | 0 | 0 | 0 | |
16/11/2010 |
10.62
|
2,200 | 10.05 | 10.62 | 10.09 | 0 | 0 | 0 | |
15/11/2010 |
10.05
|
2,900 | 10.44 | 10.94 | 10.05 | 0 | 0 | 0 | |
12/11/2010 |
10.44
|
2,300 | 10.66 | 11.12 | 10.44 | 0 | 0 | 0 | |
11/11/2010 |
10.66
|
5,800 | 10.66 | 11.58 | 10.66 | 0 | 0 | 0 | |
10/11/2010 |
10.66
|
11,200 | 10.73 | 11.69 | 10.66 | 0 | 0 | 0 | |
09/11/2010 |
10.73
|
10,900 | 10.83 | 11.44 | 10.73 | 0 | 0 | 0 | |
08/11/2010 |
10.83
|
10,700 | 11.22 | 11.72 | 10.83 | 0 | 0 | 0 | |
05/11/2010 |
11.22
|
30,600 | 10.83 | 11.33 | 10.69 | 0 | 0 | 0 |