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) |
8.25 | 18.69% | 3,362,500 | -76,591 | -6.4 |
42.20
53.20
52.40
|
2 tháng
(2024-07-22) |
11.90 | 29.38% | 5,291,900 | -268,992 | -22.5 |
39.75
53.20
52.40
|
3 tháng
(2024-06-21) |
19.63 | 59.88% | 7,907,900 | -257,697 | -21.7 |
32.77
53.20
52.40
|
6 tháng
(2024-03-25) |
21.92 | 71.89% | 9,853,200 | -197,597 | -17.7 |
28.96
53.20
52.40
|
12 tháng
(2023-09-25) |
23.70 | 82.58% | 12,716,900 | -205,860 | -18.2 |
24.60
53.20
52.40
|
24 tháng
(2022-09-30) |
26.27 | 100.54% | 15,465,900 | -434,921 | -32.3 |
19.47
53.20
52.40
|
36 tháng
(2021-10-05) |
22.49 | 75.17% | 17,266,400 | -550,109 | -43.6 |
19.47
53.20
52.40
|
60 tháng
(2019-10-16) |
37.54 | 252.64% | 48,612,070 | 667,391 | 25.2 |
12.86
53.20
52.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2011 |
4.61
|
700 | 4.61 | 4.62 | 4.61 | 0 | 0 | 0 | |
28/01/2011 |
4.61
|
1,170 | 4.85 | 4.99 | 4.61 | 0 | 0 | 0 | |
27/01/2011 |
4.85
|
10 | 4.75 | 4.85 | 4.85 | 0 | 0 | 0 | |
26/01/2011 |
4.75
|
10 | 4.57 | 4.75 | 4.75 | 0 | 0 | 0 | |
25/01/2011 |
4.57
|
1,930 | 4.75 | 4.75 | 4.57 | 0 | 0 | 0 | |
24/01/2011 |
4.75
|
1,500 | 4.75 | 4.75 | 4.75 | 1,500 | 1,000 | 0.0 | |
21/01/2011 |
4.75
|
550 | 4.80 | 4.80 | 4.75 | 0 | 400 | -0.0 | |
20/01/2011 |
4.80
|
780 | 4.89 | 4.89 | 4.80 | 470 | 300 | 0.0 | |
19/01/2011 |
4.89
|
1,570 | 4.94 | 4.94 | 4.80 | 510 | 670 | -0.0 | |
18/01/2011 |
4.94
|
580 | 4.94 | 4.94 | 4.94 | 0 | 500 | -0.0 | |
17/01/2011 |
4.94
|
1,050 | 4.94 | 4.94 | 4.94 | 50 | 1,050 | -0.1 | |
14/01/2011 |
4.94
|
13,290 | 5.17 | 5.17 | 4.94 | 10,410 | 10,690 | -0.0 | |
13/01/2011 |
5.17
|
190 | 5.17 | 5.17 | 4.99 | 0 | 0 | 0 | |
12/01/2011 |
5.17
|
2,020 | 5.08 | 5.17 | 4.89 | 0 | 2,000 | -0.1 | |
11/01/2011 |
5.08
|
1,010 | 5.08 | 5.08 | 4.89 | 20 | 10 | 0.0 | |
10/01/2011 |
5.08
|
720 | 5.31 | 5.31 | 5.08 | 0 | 0 | 0 | |
07/01/2011 |
5.31
|
10 | 5.17 | 5.31 | 5.31 | 0 | 0 | 0 | |
06/01/2011 |
5.17
|
1,640 | 5.22 | 5.22 | 5.17 | 1,200 | 1,230 | -0.0 | |
05/01/2011 |
5.22
|
3,490 | 5.45 | 5.45 | 5.22 | 300 | 0 | 0.0 | |
04/01/2011 |
5.45
|
100 | 5.68 | 5.68 | 5.45 | 0 | 0 | 0 | |
31/12/2010 |
5.68
|
30,500 | 5.49 | 5.68 | 5.45 | 0 | 21,050 | -1.3 | |
30/12/2010 |
5.49
|
10,100 | 5.31 | 5.49 | 5.26 | 0 | 6,320 | -0.4 | |
29/12/2010: Quyền mua cổ phiếu: 10/2 Giá: 20 (Volume + 20%, Ratio=0.20) | |||||||||
29/12/2010 |
5.31
|
11,000 | 5.08 | 5.31 | 4.89 | 0 | 6,350 | -0.4 | |
28/12/2010 |
5.08
|
12,830 | 4.87 | 5.08 | 4.67 | 0 | 5,620 | -0.3 | |
27/12/2010 |
4.87
|
4,030 | 4.87 | 4.87 | 4.87 | 30 | 0 | 0.0 | |
24/12/2010 |
4.87
|
1,520 | 5.12 | 5.12 | 4.87 | 500 | 0 | 0.0 | |
23/12/2010 |
5.12
|
5,500 | 5.28 | 5.28 | 5.04 | 0 | 0 | 0 | |
22/12/2010 |
5.28
|
16,800 | 5.28 | 5.28 | 5.24 | 16,800 | 0 | 1.1 | |
21/12/2010 |
5.28
|
5,420 | 5.12 | 5.28 | 5.08 | 2,420 | 0 | 0.2 | |
20/12/2010 |
5.12
|
1,200 | 5.32 | 5.32 | 5.12 | 0 | 300 | -0.0 | |
17/12/2010 |
5.32
|
5,910 | 5.32 | 5.32 | 5.32 | 1,500 | 1,000 | 0.0 | |
16/12/2010 |
5.32
|
3,000 | 5.24 | 5.32 | 5.32 | 3,000 | 0 | 0.2 | |
15/12/2010 |
5.24
|
16,310 | 5.16 | 5.28 | 5.24 | 15,800 | 15,500 | 0.0 | |
14/12/2010 |
5.16
|
6,910 | 5.08 | 5.24 | 5.12 | 4,910 | 3,860 | 0.1 | |
13/12/2010 |
5.08
|
3,420 | 4.91 | 5.16 | 5.04 | 59,200 | 0 | 3.5 | |
10/12/2010 |
4.91
|
17,330 | 4.87 | 4.95 | 4.91 | 15,000 | 10,000 | 0.3 | |
09/12/2010 |
4.87
|
73,000 | 4.87 | 4.91 | 4.87 | 67,060 | 63,910 | 0.2 | |
08/12/2010 |
4.87
|
69,540 | 4.95 | 5.04 | 4.83 | 68,620 | 17,270 | 3.1 | |
07/12/2010 |
4.95
|
15,160 | 4.91 | 4.95 | 4.91 | 15,160 | 0 | 0.9 | |
06/12/2010 |
4.91
|
80,100 | 4.91 | 5.00 | 4.83 | 80,000 | 60,530 | 1.2 | |
03/12/2010 |
4.91
|
72,270 | 4.91 | 4.95 | 4.87 | 72,270 | 0 | 4.3 | |
02/12/2010 |
4.91
|
200 | 4.87 | 4.91 | 4.91 | 0 | 0 | 0 | |
01/12/2010 |
4.87
|
5,000 | 4.75 | 4.87 | 4.67 | 5,000 | 0 | 0.3 | |
30/11/2010 |
4.75
|
2,200 | 4.71 | 4.75 | 4.71 | 2,000 | 0 | 0.1 | |
29/11/2010 |
4.71
|
3,000 | 4.71 | 4.71 | 4.71 | 0 | 230 | -0.0 | |
26/11/2010 |
4.71
|
26,900 | 4.59 | 4.75 | 4.71 | 91,900 | 2,100 | 5.2 | |
25/11/2010 |
4.59
|
11,500 | 4.63 | 4.63 | 4.59 | 11,370 | 3,000 | 0.5 | |
24/11/2010 |
4.63
|
11,000 | 4.67 | 4.67 | 4.59 | 11,000 | 0 | 0.6 | |
23/11/2010 |
4.67
|
27,850 | 4.67 | 4.67 | 4.59 | 26,090 | 0 | 1.5 | |
22/11/2010 |
4.67
|
3,400 | 4.75 | 4.75 | 4.67 | 3,400 | 0 | 0.2 | |
19/11/2010 |
4.75
|
900 | 4.75 | 4.75 | 4.75 | 900 | 0 | 0.1 | |
18/11/2010 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
17/11/2010 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
16/11/2010 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
15/11/2010 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
12/11/2010 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
11/11/2010 |
4.75
|
2,000 | 4.79 | 4.79 | 4.75 | 2,000 | 0 | 0.1 | |
10/11/2010 |
4.79
|
500 | 4.83 | 4.83 | 4.79 | 500 | 0 | 0.0 | |
09/11/2010 |
4.83
|
5,000 | 4.79 | 4.83 | 4.83 | 5,000 | 0 | 0.3 | |
08/11/2010 |
4.79
|
10,580 | 4.79 | 4.79 | 4.79 | 10,500 | 0 | 0.6 | |
05/11/2010 |
4.79
|
5,180 | 4.67 | 4.79 | 4.67 | 5,180 | 0 | 0.3 | |
04/11/2010 |
4.67
|
1,040 | 4.67 | 4.67 | 4.50 | 690 | 0 | 0.0 | |
03/11/2010 |
4.67
|
100 | 4.50 | 4.67 | 4.67 | 100 | 0 | 0.0 | |
02/11/2010 |
4.50
|
70 | 4.50 | 4.50 | 4.50 | 50 | 0 | 0.0 | |
01/11/2010 |
4.50
|
500 | 4.67 | 4.67 | 4.50 | 200 | 0 | 0.0 | |
29/10/2010 |
4.67
|
100 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
28/10/2010 |
4.67
|
10 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
27/10/2010 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
26/10/2010 |
4.67
|
5,090 | 4.67 | 4.67 | 4.50 | 4,150 | 0 | 0.2 | |
25/10/2010 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
22/10/2010 |
4.67
|
1,200 | 4.75 | 4.75 | 4.67 | 1,000 | 0 | 0.1 | |
21/10/2010 |
4.75
|
1,030 | 4.79 | 4.79 | 4.59 | 1,000 | 0 | 0.1 | |
20/10/2010 |
4.79
|
3,200 | 4.87 | 4.87 | 4.67 | 3,000 | 0 | 0.2 | |
19/10/2010 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 | |
18/10/2010 |
4.87
|
660 | 4.67 | 4.87 | 4.87 | 660 | 0 | 0.0 | |
15/10/2010 |
4.67
|
670 | 4.67 | 4.67 | 4.63 | 500 | 0 | 0.0 | |
14/10/2010 |
4.67
|
170 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 | |
13/10/2010 |
4.67
|
220 | 4.91 | 4.91 | 4.67 | 0 | 0 | 0 | |
12/10/2010 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
11/10/2010 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
08/10/2010 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
07/10/2010 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 | |
06/10/2010 |
4.91
|
900 | 4.95 | 4.95 | 4.91 | 300 | 0 | 0.0 | |
05/10/2010 |
4.95
|
1,730 | 4.83 | 4.95 | 4.95 | 0 | 0 | 0 | |
04/10/2010 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
01/10/2010 |
4.83
|
500 | 4.83 | 4.83 | 4.83 | 500 | 0 | 0.0 | |
30/09/2010 |
4.83
|
2,100 | 4.75 | 4.83 | 4.83 | 0 | 0 | 0 | |
29/09/2010 |
4.75
|
2,050 | 4.75 | 4.91 | 4.55 | 1,010 | 0 | 0.1 | |
28/09/2010 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 | |
27/09/2010 |
4.75
|
260 | 4.67 | 4.75 | 4.55 | 0 | 0 | 0 | |
24/09/2010 |
4.67
|
300 | 4.79 | 4.79 | 4.67 | 200 | 0 | 0.0 | |
23/09/2010 |
4.79
|
3,500 | 4.83 | 4.83 | 4.63 | 0 | 0 | 0 | |
22/09/2010 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
21/09/2010 |
4.83
|
200 | 4.87 | 4.87 | 4.83 | 0 | 0 | 0 | |
20/09/2010 |
4.87
|
2,060 | 4.83 | 4.87 | 4.63 | 0 | 0 | 0 | |
17/09/2010 |
4.83
|
6,000 | 4.83 | 4.83 | 4.75 | 6,000 | 4,000 | 0.1 | |
16/09/2010 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
15/09/2010 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 | |
14/09/2010 |
4.83
|
2,990 | 4.75 | 4.83 | 4.75 | 2,490 | 0 | 0.1 | |
13/09/2010 |
4.75
|
1,700 | 4.75 | 4.75 | 4.75 | 1,200 | 0 | 0.1 |