Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-0.50 | -23.81% | 9,900 | 500 | 0.0 |
1.60
2.10
1.60
|
2 tháng
(2024-09-16) |
-0.80 | -33.33% | 10,400 | 1,000 | 0.0 |
1.60
2.40
1.60
|
3 tháng
(2024-08-16) |
-1 | -38.46% | 11,100 | 1,500 | 0.0 |
1.60
2.60
1.60
|
6 tháng
(2024-05-20) |
0.30 | 23.08% | 214,200 | 1,500 | 0.0 |
1.30
2.60
1.60
|
12 tháng
(2023-11-24) |
0.20 | 14.29% | 609,400 | 5,500 | 0.0 |
1
2.60
1.60
|
24 tháng
(2022-11-25) |
-1.10 | -40.74% | 631,603 | 6,000 | 0.0 |
1
4.70
1.60
|
36 tháng
(2021-11-30) |
-2.10 | -56.76% | 874,403 | 6,000 | 0.0 |
1
4.70
1.60
|
60 tháng
(2019-12-11) |
-2.90 | -64.44% | 1,108,952 | 6,700 | 0.0 |
1
4.70
1.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
27/09/2010 |
17.42
|
100 | 17.05 | 17.42 | 17.42 | 0 | 0 | 0 | |
24/09/2010 |
17.05
|
6,500 | 17.87 | 18.24 | 17.05 | 0 | 0 | 0 | |
23/09/2010 |
17.87
|
1,600 | 18.42 | 18.79 | 17.14 | 0 | 0 | 0 | |
22/09/2010 |
18.42
|
100 | 17.32 | 18.42 | 18.42 | 0 | 0 | 0 | |
21/09/2010 |
17.32
|
1,000 | 18.33 | 18.33 | 17.32 | 0 | 0 | 0 | |
20/09/2010 |
18.33
|
400 | 17.69 | 18.61 | 18.33 | 0 | 0 | 0 | |
17/09/2010 |
17.69
|
16,100 | 17.60 | 17.69 | 17.23 | 0 | 0 | 0 | |
16/09/2010 |
17.60
|
8,300 | 17.69 | 17.69 | 16.50 | 0 | 0 | 0 | |
15/09/2010 |
17.69
|
0 | 17.87 | 17.69 | 17.69 | 0 | 0 | 0 | |
14/09/2010 |
17.87
|
1,600 | 17.51 | 17.87 | 16.50 | 0 | 0 | 0 | |
13/09/2010 |
17.51
|
7,100 | 19.52 | 19.52 | 17.51 | 0 | 0 | 0 | |
10/09/2010 |
19.52
|
7,500 | 18.88 | 19.71 | 18.24 | 0 | 0 | 0 | |
09/09/2010 |
18.88
|
4,500 | 18.88 | 19.89 | 18.88 | 0 | 0 | 0 | |
08/09/2010 |
18.88
|
2,900 | 19.80 | 19.80 | 18.88 | 0 | 0 | 0 | |
07/09/2010 |
19.80
|
3,400 | 21.08 | 21.82 | 19.80 | 0 | 0 | 0 | |
06/09/2010 |
21.08
|
19,900 | 19.80 | 21.27 | 20.99 | 0 | 0 | 0 | |
01/09/2010 |
19.80
|
6,500 | 20.07 | 20.17 | 19.80 | 0 | 0 | 0 | |
31/08/2010 |
20.07
|
20,300 | 18.79 | 20.07 | 18.33 | 0 | 0 | 0 | |
30/08/2010 |
18.79
|
6,500 | 17.60 | 18.79 | 18.70 | 0 | 0 | 0 | |
27/08/2010 |
17.60
|
100 | 16.50 | 17.60 | 17.60 | 0 | 0 | 0 | |
26/08/2010 |
16.50
|
4,100 | 16.68 | 16.96 | 15.58 | 0 | 0 | 0 | |
25/08/2010 |
16.68
|
600 | 17.87 | 17.87 | 16.68 | 0 | 0 | 0 | |
24/08/2010 |
17.87
|
3,400 | 19.16 | 19.16 | 17.87 | 0 | 0 | 0 | |
23/08/2010 |
19.16
|
0 | 20.17 | 19.16 | 19.16 | 0 | 0 | 0 | |
20/08/2010 |
20.17
|
6,600 | 20.17 | 20.17 | 18.97 | 0 | 0 | 0 | |
19/08/2010 |
20.17
|
1,100 | 19.89 | 20.72 | 19.34 | 0 | 0 | 0 | |
18/08/2010 |
19.89
|
4,200 | 20.81 | 21.08 | 19.80 | 0 | 0 | 0 | |
17/08/2010 |
20.81
|
4,500 | 20.44 | 21.54 | 20.81 | 0 | 0 | 0 | |
16/08/2010 |
20.44
|
21,700 | 20.17 | 20.44 | 19.25 | 0 | 0 | 0 | |
13/08/2010 |
20.17
|
8,100 | 19.07 | 20.17 | 18.79 | 0 | 0 | 0 | |
12/08/2010 |
19.07
|
5,700 | 21.27 | 21.27 | 19.07 | 0 | 0 | 0 | |
11/08/2010 |
21.27
|
11,500 | 20.17 | 21.27 | 20.17 | 0 | 0 | 0 | |
10/08/2010 |
20.17
|
9,100 | 20.35 | 21.45 | 19.43 | 0 | 0 | 0 | |
09/08/2010 |
20.35
|
12,500 | 21.54 | 22.82 | 20.35 | 0 | 0 | 0 | |
06/08/2010 |
21.54
|
1,700 | 22.00 | 22.00 | 21.54 | 0 | 0 | 0 | |
05/08/2010 |
22.00
|
6,800 | 21.45 | 22.92 | 21.54 | 0 | 0 | 0 | |
04/08/2010 |
21.45
|
7,100 | 22.27 | 22.27 | 21.45 | 0 | 0 | 0 | |
03/08/2010 |
22.27
|
10,400 | 24.47 | 24.47 | 22.00 | 0 | 0 | 0 | |
02/08/2010 |
24.47
|
4,000 | 23.37 | 24.47 | 22.00 | 0 | 0 | 0 | |
30/07/2010 |
23.37
|
8,100 | 22.00 | 23.37 | 21.91 | 0 | 0 | 0 | |
29/07/2010 |
22.00
|
32,200 | 23.28 | 23.28 | 21.82 | 0 | 0 | 0 | |
28/07/2010 |
23.28
|
7,200 | 24.29 | 24.29 | 23.19 | 0 | 0 | 0 | |
27/07/2010 |
24.29
|
10,000 | 23.83 | 25.67 | 24.29 | 0 | 0 | 0 | |
26/07/2010 |
23.83
|
5,800 | 25.30 | 25.67 | 23.83 | 0 | 0 | 0 | |
23/07/2010 |
25.30
|
4,600 | 25.67 | 25.67 | 25.30 | 0 | 0 | 0 | |
22/07/2010 |
25.67
|
8,500 | 25.21 | 25.67 | 24.84 | 0 | 0 | 0 | |
21/07/2010 |
25.21
|
7,000 | 25.67 | 25.67 | 25.02 | 0 | 0 | 0 | |
20/07/2010 |
25.67
|
19,000 | 26.12 | 26.86 | 24.75 | 0 | 0 | 0 | |
19/07/2010 |
26.12
|
9,600 | 27.13 | 27.13 | 25.67 | 0 | 0 | 0 | |
16/07/2010 |
27.13
|
54,900 | 27.68 | 28.78 | 26.86 | 0 | 0 | 0 | |
15/07/2010 |
27.68
|
99,400 | 27.41 | 29.24 | 26.58 | 0 | 0 | 0 | |
14/07/2010 |
27.41
|
600 | 25.67 | 27.41 | 27.41 | 0 | 0 | 0 | |
13/07/2010 |
25.67
|
1,400 | 24.02 | 25.67 | 25.67 | 0 | 0 | 0 | |
12/07/2010: Quyền mua cổ phiếu: 1/2 Giá: 10 (Volume + 200%, Ratio=2) | |||||||||
12/07/2010 |
24.02
|
200 | 22.49 | 24.02 | 24.02 | 0 | 0 | 0 | |
09/07/2010 |
22.49
|
131,200 | 21.19 | 22.49 | 21.19 | 0 | 0 | 0 | |
08/07/2010 |
21.19
|
30,800 | 20.98 | 21.36 | 20.77 | 0 | 0 | 0 | |
07/07/2010 |
20.98
|
37,800 | 21.82 | 22.24 | 20.98 | 0 | 0 | 0 | |
06/07/2010 |
21.82
|
73,600 | 21.06 | 22.53 | 20.98 | 0 | 0 | 0 | |
05/07/2010 |
21.06
|
32,400 | 19.51 | 21.06 | 20.98 | 0 | 0 | 0 | |
02/07/2010 |
19.51
|
4,600 | 20.56 | 20.56 | 19.51 | 0 | 0 | 0 | |
01/07/2010 |
20.56
|
4,500 | 20.56 | 20.94 | 19.93 | 0 | 0 | 0 | |
30/06/2010 |
20.56
|
3,800 | 20.98 | 20.98 | 20.35 | 0 | 0 | 0 | |
29/06/2010 |
20.98
|
13,000 | 20.98 | 21.40 | 20.98 | 0 | 0 | 0 | |
28/06/2010 |
20.98
|
5,000 | 21.78 | 22.53 | 20.73 | 0 | 0 | 0 | |
25/06/2010 |
21.78
|
35,800 | 21.40 | 21.78 | 20.47 | 0 | 0 | 0 | |
24/06/2010 |
21.40
|
1,800 | 20.56 | 21.40 | 20.14 | 0 | 0 | 0 | |
23/06/2010 |
20.56
|
15,200 | 19.30 | 20.60 | 20.27 | 0 | 0 | 0 | |
22/06/2010 |
19.30
|
8,900 | 20.22 | 20.22 | 19.30 | 0 | 0 | 0 | |
21/06/2010 |
20.22
|
25,500 | 19.72 | 20.81 | 19.72 | 0 | 0 | 0 | |
18/06/2010 |
19.72
|
7,500 | 19.34 | 20.56 | 19.30 | 0 | 0 | 0 | |
17/06/2010 |
19.34
|
12,400 | 19.72 | 19.72 | 19.09 | 0 | 0 | 0 | |
16/06/2010 |
19.72
|
14,900 | 19.30 | 20.35 | 19.72 | 0 | 0 | 0 | |
15/06/2010 |
19.30
|
5,500 | 19.30 | 20.31 | 19.30 | 0 | 0 | 0 | |
14/06/2010 |
19.30
|
4,100 | 19.51 | 20.14 | 19.30 | 0 | 0 | 0 | |
11/06/2010 |
19.51
|
5,400 | 18.80 | 19.72 | 18.67 | 0 | 0 | 0 | |
10/06/2010 |
18.80
|
15,100 | 17.24 | 18.80 | 17.62 | 0 | 0 | 0 | |
09/06/2010 |
17.24
|
13,300 | 17.62 | 18.13 | 17.24 | 0 | 0 | 0 | |
08/06/2010 |
17.62
|
7,900 | 17.50 | 18.67 | 16.99 | 0 | 0 | 0 | |
07/06/2010 |
17.50
|
11,300 | 18.29 | 18.67 | 17.08 | 0 | 0 | 0 | |
04/06/2010 |
18.29
|
1,800 | 18.88 | 18.88 | 17.87 | 0 | 0 | 0 | |
03/06/2010 |
18.88
|
7,200 | 18.88 | 20.14 | 18.88 | 0 | 0 | 0 | |
02/06/2010 |
18.88
|
5,400 | 18.04 | 19.17 | 18.54 | 0 | 0 | 0 | |
01/06/2010 |
18.04
|
2,500 | 18.67 | 18.67 | 17.62 | 0 | 0 | 0 | |
31/05/2010 |
18.67
|
5,600 | 19.38 | 19.51 | 18.29 | 0 | 0 | 0 | |
28/05/2010 |
19.38
|
14,300 | 19.09 | 20.06 | 19.30 | 0 | 0 | 0 | |
27/05/2010 |
19.09
|
4,200 | 19.13 | 19.30 | 18.46 | 0 | 0 | 0 | |
26/05/2010 |
19.13
|
14,300 | 18.04 | 19.13 | 18.08 | 0 | 0 | 0 | |
25/05/2010 |
18.04
|
3,000 | 17.83 | 18.04 | 17.20 | 0 | 0 | 0 | |
24/05/2010 |
17.83
|
7,000 | 17.54 | 18.08 | 16.49 | 0 | 0 | 0 | |
21/05/2010 |
17.54
|
18,300 | 19.30 | 19.30 | 17.54 | 0 | 0 | 0 | |
20/05/2010 |
19.30
|
14,500 | 18.13 | 19.43 | 18.17 | 0 | 0 | 0 | |
19/05/2010 |
18.13
|
13,000 | 19.30 | 19.30 | 18.04 | 0 | 0 | 0 | |
18/05/2010 |
19.30
|
7,200 | 20.18 | 20.18 | 18.88 | 0 | 0 | 0 | |
17/05/2010 |
20.18
|
13,500 | 20.98 | 21.36 | 19.64 | 0 | 0 | 0 | |
14/05/2010 |
20.98
|
8,300 | 21.19 | 21.40 | 20.98 | 0 | 0 | 0 | |
13/05/2010 |
21.19
|
6,800 | 21.02 | 21.82 | 20.14 | 0 | 0 | 0 | |
12/05/2010 |
21.02
|
17,300 | 22.45 | 22.45 | 21.02 | 0 | 0 | 0 | |
11/05/2010 |
22.45
|
24,000 | 23.08 | 24.13 | 21.40 | 0 | 0 | 0 | |
10/05/2010 |
23.08
|
67,200 | 24.38 | 24.38 | 22.70 | 0 | 1,000 | -0.1 | |
07/05/2010 |
24.38
|
48,000 | 25.51 | 25.51 | 24.38 | 0 | 0 | 0 |