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 |
1.40
1.40
1.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
12 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1.40
1.40
1.40
|
24 tháng
(2022-09-30) |
-1.10 | -44% | 25,472,588 | -718,026 | -1.7 |
1.30
2.50
1.40
|
36 tháng
(2021-10-05) |
-1.10 | -44% | 237,447,812 | -640,128 | -1.2 |
1.30
5.10
1.40
|
60 tháng
(2019-10-16) |
-1.33 | -48.72% | 551,378,655 | -1,003,871 | -5.0 |
1.30
8.85
1.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/06/2010 |
7.63
|
202,380 | 7.38 | 7.68 | 7.43 | 258,700 | 275,720 | -0.6 | |
16/06/2010 |
7.38
|
75,420 | 7.36 | 7.43 | 7.36 | 26,950 | 10,000 | 0.6 | |
15/06/2010 |
7.36
|
110,080 | 7.38 | 7.41 | 7.25 | 30,000 | 0 | 1.0 | |
14/06/2010 |
7.38
|
25,790 | 7.38 | 7.41 | 7.36 | 8,000 | 0 | 0.3 | |
11/06/2010 |
7.38
|
97,620 | 7.41 | 7.52 | 7.38 | 33,000 | 49,060 | -0.5 | |
10/06/2010 |
7.41
|
38,190 | 7.34 | 7.50 | 7.29 | 10,100 | 0 | 0.3 | |
09/06/2010 |
7.34
|
132,690 | 7.29 | 7.41 | 7.27 | 72,200 | 88,000 | -0.5 | |
08/06/2010 |
7.29
|
80,090 | 7.36 | 7.36 | 7.27 | 22,000 | 33,940 | -0.4 | |
07/06/2010 |
7.36
|
113,640 | 7.68 | 7.68 | 7.29 | 32,000 | 4,500 | 0.9 | |
04/06/2010 |
7.68
|
70,380 | 7.83 | 7.83 | 7.68 | 25,000 | 0 | 0.9 | |
03/06/2010 |
7.83
|
55,210 | 7.74 | 7.95 | 7.81 | 13,000 | 0 | 0.5 | |
02/06/2010 |
7.74
|
53,260 | 7.74 | 7.74 | 7.56 | 14,600 | 0 | 0.5 | |
01/06/2010 |
7.74
|
23,950 | 7.86 | 7.86 | 7.74 | 6,050 | 0 | 0.2 | |
31/05/2010 |
7.86
|
73,960 | 8.10 | 8.10 | 7.79 | 18,450 | 0 | 0.6 | |
28/05/2010 |
8.10
|
218,420 | 7.72 | 8.10 | 7.86 | 39,500 | 16,000 | 0.8 | |
27/05/2010 |
7.72
|
167,300 | 7.36 | 7.72 | 7.41 | 86,800 | 20,000 | 2.2 | |
26/05/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10) | |||||||||
26/05/2010 |
7.36
|
102,320 | 7.02 | 7.36 | 7.18 | 900 | 0 | 0.0 | |
25/05/2010 |
7.02
|
49,820 | 7.08 | 7.14 | 7.02 | 0 | 2,000 | -0.1 | |
24/05/2010 |
7.08
|
46,310 | 7.08 | 7.35 | 6.98 | 0 | 0 | 0 | |
21/05/2010 |
7.08
|
162,020 | 7.45 | 7.45 | 7.08 | 0 | 0 | 0 | |
20/05/2010 |
7.45
|
174,850 | 7.26 | 7.53 | 6.98 | 42,660 | 0 | 1.5 | |
19/05/2010 |
7.26
|
161,720 | 7.63 | 7.63 | 7.26 | 380 | 11,000 | -0.4 | |
18/05/2010 |
7.63
|
129,720 | 7.96 | 8.00 | 7.63 | 0 | 0 | 0 | |
17/05/2010 |
7.96
|
128,640 | 8.30 | 8.30 | 7.96 | 0 | 0 | 0 | |
14/05/2010 |
8.30
|
97,110 | 8.22 | 8.35 | 8.16 | 0 | 0 | 0 | |
13/05/2010 |
8.22
|
155,420 | 8.39 | 8.53 | 8.14 | 2,300 | 42,110 | -1.6 | |
12/05/2010 |
8.39
|
218,880 | 8.81 | 8.81 | 8.39 | 0 | 24,930 | -1.0 | |
11/05/2010 |
8.81
|
139,640 | 8.98 | 9.18 | 8.81 | 0 | 0 | 0 | |
10/05/2010 |
8.98
|
66,450 | 9.08 | 9.18 | 8.90 | 1,000 | 1,000 | -0.0 | |
07/05/2010 |
9.08
|
137,760 | 9.41 | 9.41 | 9.02 | 12,000 | 0 | 0.5 | |
06/05/2010 |
9.41
|
176,170 | 9.33 | 9.49 | 9.39 | 0 | 0 | 0 | |
05/05/2010 |
9.33
|
220,620 | 9.39 | 9.39 | 9.30 | 21,000 | 86,040 | -3.0 | |
04/05/2010 |
9.39
|
292,650 | 9.45 | 9.45 | 9.35 | 10,500 | 52,850 | -1.9 | |
29/04/2010 |
9.45
|
181,720 | 9.39 | 9.49 | 9.35 | 30,380 | 0 | 1.4 | |
28/04/2010 |
9.39
|
155,680 | 9.39 | 9.39 | 9.33 | 42,630 | 50,000 | -0.3 | |
27/04/2010 |
9.39
|
87,620 | 9.41 | 9.47 | 9.39 | 150 | 0 | 0.0 | |
26/04/2010 |
9.41
|
105,990 | 9.49 | 9.59 | 9.41 | 20,880 | 0 | 1.0 | |
22/04/2010 |
9.49
|
196,650 | 9.51 | 9.61 | 9.47 | 54,510 | 0 | 2.5 | |
21/04/2010 |
9.51
|
113,720 | 9.63 | 9.69 | 9.51 | 35,000 | 0 | 1.6 | |
20/04/2010 |
9.63
|
185,890 | 9.67 | 9.77 | 9.57 | 70,000 | 0 | 3.3 | |
19/04/2010 |
9.67
|
525,330 | 9.35 | 9.79 | 9.30 | 177,000 | 76,000 | 4.8 | |
16/04/2010 |
9.35
|
172,940 | 9.39 | 9.49 | 9.33 | 35,000 | 55,180 | -0.9 | |
15/04/2010 |
9.39
|
177,470 | 9.33 | 9.47 | 9.28 | 22,000 | 76,890 | -2.5 | |
14/04/2010 |
9.33
|
156,730 | 9.37 | 9.39 | 9.26 | 27,500 | 47,750 | -0.9 | |
13/04/2010 |
9.37
|
181,380 | 9.45 | 9.47 | 9.35 | 45,000 | 0 | 2.1 | |
12/04/2010 |
9.45
|
97,940 | 9.41 | 9.59 | 9.43 | 20,000 | 0 | 0.9 | |
09/04/2010 |
9.41
|
132,920 | 9.51 | 9.55 | 9.39 | 96,200 | 0 | 4.5 | |
08/04/2010 |
9.51
|
113,900 | 9.49 | 9.57 | 9.45 | 43,870 | 0 | 2.0 | |
07/04/2010 |
9.49
|
81,660 | 9.59 | 9.59 | 9.45 | 20,000 | 0 | 0.9 | |
06/04/2010 |
9.59
|
203,130 | 9.63 | 9.67 | 9.49 | 114,000 | 0 | 5.3 | |
05/04/2010 |
9.63
|
129,930 | 9.55 | 9.69 | 9.55 | 0 | 5,690 | -0.3 | |
02/04/2010 |
9.55
|
69,520 | 9.69 | 9.69 | 9.55 | 1,000 | 0 | 0.0 | |
01/04/2010 |
9.69
|
136,560 | 9.33 | 9.77 | 9.35 | 22,590 | 0 | 1.1 | |
31/03/2010 |
9.33
|
229,570 | 9.30 | 9.33 | 9.12 | 11,000 | 0 | 0.5 | |
30/03/2010 |
9.30
|
106,910 | 9.45 | 9.47 | 9.30 | 4,000 | 0 | 0.2 | |
29/03/2010 |
9.45
|
50,040 | 9.39 | 9.59 | 9.35 | 1,110 | 0 | 0.1 | |
26/03/2010 |
9.39
|
90,930 | 9.51 | 9.59 | 9.04 | 2,710 | 0 | 0.1 | |
25/03/2010 |
9.51
|
176,490 | 9.69 | 9.69 | 9.49 | 0 | 0 | 0 | |
24/03/2010 |
9.69
|
142,890 | 9.69 | 9.81 | 9.67 | 0 | 0 | 0 | |
23/03/2010 |
9.69
|
123,240 | 9.73 | 9.79 | 9.61 | 80,000 | 0 | 3.8 | |
22/03/2010 |
9.73
|
140,150 | 9.75 | 9.77 | 9.69 | 15,000 | 0 | 0.7 | |
19/03/2010 |
9.75
|
219,460 | 9.86 | 9.92 | 9.75 | 100,500 | 1,000 | 4.8 | |
18/03/2010 |
9.86
|
106,440 | 9.63 | 9.88 | 9.65 | 0 | 0 | 0 | |
17/03/2010 |
9.63
|
193,840 | 9.69 | 9.98 | 9.63 | 750 | 10 | 0.0 | |
16/03/2010 |
9.69
|
148,590 | 10.02 | 10.02 | 9.69 | 0 | 0 | 0 | |
15/03/2010 |
10.02
|
248,020 | 10.06 | 10.30 | 10.00 | 220 | 34,370 | -1.7 | |
12/03/2010 |
10.06
|
95,890 | 10.20 | 10.30 | 10.06 | 0 | 15,210 | -0.8 | |
11/03/2010 |
10.20
|
200,040 | 10.41 | 10.51 | 10.16 | 10,000 | 60,000 | -2.5 | |
10/03/2010 |
10.41
|
233,450 | 10.51 | 10.71 | 10.41 | 1,000 | 19,050 | -0.9 | |
09/03/2010 |
10.51
|
611,930 | 10.02 | 10.51 | 10.00 | 103,570 | 101,000 | 0.2 | |
08/03/2010 |
10.02
|
285,290 | 9.69 | 10.04 | 9.79 | 1,000 | 110,000 | -5.3 | |
05/03/2010 |
9.69
|
58,710 | 9.71 | 9.75 | 9.67 | 50,000 | 64,700 | -0.7 | |
04/03/2010 |
9.71
|
146,160 | 9.69 | 9.90 | 9.69 | 100 | 90,080 | -4.3 | |
03/03/2010 |
9.69
|
94,000 | 9.67 | 9.77 | 9.65 | 30,000 | 70,400 | -1.9 | |
02/03/2010 |
9.67
|
94,280 | 9.75 | 9.79 | 9.63 | 5,500 | 25,000 | -0.9 | |
01/03/2010 |
9.75
|
109,460 | 9.65 | 9.90 | 9.69 | 50,000 | 29,500 | 1.0 | |
26/02/2010 |
9.65
|
61,380 | 9.59 | 9.69 | 9.59 | 33,000 | 20,000 | 0.6 | |
25/02/2010 |
9.59
|
59,330 | 9.57 | 9.77 | 9.49 | 28,000 | 18,000 | 0.5 | |
24/02/2010 |
9.57
|
95,200 | 9.53 | 9.59 | 9.51 | 16,000 | 38,610 | -1.1 | |
23/02/2010 |
9.53
|
81,960 | 10.00 | 10.00 | 9.53 | 12,000 | 25,790 | -0.7 | |
22/02/2010 |
10.00
|
51,290 | 9.86 | 10.18 | 9.90 | 3,000 | 0 | 0.1 | |
12/02/2010 |
9.86
|
30,910 | 9.67 | 9.96 | 9.73 | 3,200 | 0 | 0.2 | |
11/02/2010 |
9.67
|
88,240 | 9.47 | 9.67 | 9.18 | 8,500 | 0 | 0.4 | |
10/02/2010 |
9.47
|
43,900 | 9.43 | 9.77 | 9.43 | 4,000 | 0 | 0.2 | |
09/02/2010 |
9.43
|
67,120 | 9.73 | 9.73 | 9.43 | 50 | 0 | 0.0 | |
08/02/2010 |
9.73
|
20,030 | 9.79 | 10.00 | 9.69 | 0 | 0 | 0 | |
05/02/2010 |
9.79
|
92,800 | 10.18 | 10.18 | 9.79 | 2,000 | 0 | 0.1 | |
04/02/2010 |
10.18
|
54,170 | 10.16 | 10.20 | 10.00 | 10,000 | 0 | 0.5 | |
03/02/2010 |
10.16
|
106,860 | 9.98 | 10.16 | 9.96 | 17,100 | 0 | 0.8 | |
02/02/2010 |
9.98
|
75,720 | 10.00 | 10.10 | 9.96 | 3,000 | 0 | 0.1 | |
01/02/2010 |
10.00
|
65,740 | 10.20 | 10.20 | 10.00 | 3,100 | 300 | 0.1 | |
29/01/2010 |
10.20
|
76,600 | 10.20 | 10.41 | 10.12 | 15,000 | 0 | 0.7 | |
28/01/2010 |
10.20
|
168,910 | 10.30 | 10.30 | 10.00 | 3,550 | 0 | 0.2 | |
27/01/2010 |
10.30
|
101,900 | 10.71 | 10.71 | 10.20 | 0 | 0 | 0 | |
26/01/2010 |
10.71
|
235,470 | 10.41 | 10.81 | 10.51 | 0 | 0 | 0 | |
25/01/2010 |
10.41
|
83,030 | 10.30 | 10.51 | 10.10 | 0 | 0 | 0 | |
22/01/2010 |
10.30
|
276,130 | 10.00 | 10.30 | 10.00 | 2,000 | 0 | 0.1 | |
21/01/2010 |
10.00
|
433,110 | 10.41 | 10.51 | 10.00 | 91,020 | 0 | 4.6 | |
20/01/2010 |
10.41
|
547,900 | 10.71 | 10.81 | 10.41 | 54,000 | 0 | 2.8 | |
19/01/2010 |
10.71
|
346,000 | 10.41 | 10.71 | 10.41 | 4,000 | 0 | 0.2 |