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) |
-0.70 | -2.83% | 58,500 | 0 | 0.0 |
24
24.90
24
|
2 tháng
(2024-07-22) |
0.40 | 1.69% | 353,900 | 0 | 0.0 |
23.60
25.50
24
|
3 tháng
(2024-06-21) |
0.10 | 0.42% | 468,200 | 0 | 0.0 |
23.10
25.50
24
|
6 tháng
(2024-03-25) |
-1 | -4% | 1,351,100 | 0 | 0.0 |
22.50
25.50
24
|
12 tháng
(2023-09-25) |
1.50 | 6.67% | 3,140,900 | 0 | 0.0 |
21.80
26
24
|
24 tháng
(2022-09-30) |
-6.80 | -22.08% | 9,165,683 | 0 | 0.0 |
19.90
30.90
24
|
36 tháng
(2021-10-05) |
-4.90 | -16.96% | 55,911,786 | -50,000 | -1.7 |
19.90
54.60
24
|
60 tháng
(2019-10-16) |
7 | 41.18% | 154,481,835 | -16,000 | -0.4 |
7.10
54.60
24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/01/2011 |
10.24
|
25,800 | 10.16 | 10.32 | 10.16 | 0 | 0 | 0 | |
24/01/2011 |
10.16
|
30,900 | 10.16 | 10.56 | 10.16 | 0 | 0 | 0 | |
21/01/2011 |
10.16
|
32,100 | 10.64 | 10.72 | 10.16 | 0 | 0 | 0 | |
20/01/2011 |
10.64
|
13,000 | 10.56 | 11.21 | 10.56 | 0 | 0 | 0 | |
19/01/2011 |
10.56
|
47,400 | 10.32 | 10.97 | 10.16 | 0 | 0 | 0 | |
18/01/2011 |
10.32
|
46,000 | 10.72 | 10.89 | 10.16 | 0 | 0 | 0 | |
17/01/2011 |
10.72
|
19,600 | 10.56 | 10.97 | 10.72 | 0 | 0 | 0 | |
14/01/2011 |
10.56
|
14,200 | 10.56 | 10.72 | 10.56 | 0 | 0 | 0 | |
13/01/2011 |
10.56
|
21,200 | 10.81 | 10.81 | 10.24 | 0 | 0 | 0 | |
12/01/2011 |
10.81
|
13,700 | 10.48 | 10.81 | 10.64 | 0 | 0 | 0 | |
11/01/2011 |
10.48
|
19,900 | 10.97 | 10.97 | 10.40 | 0 | 0 | 0 | |
10/01/2011 |
10.97
|
5,400 | 11.21 | 11.21 | 10.81 | 0 | 0 | 0 | |
07/01/2011 |
11.21
|
3,800 | 11.37 | 11.37 | 11.05 | 0 | 0 | 0 | |
06/01/2011 |
11.37
|
41,000 | 11.62 | 11.62 | 11.21 | 0 | 0 | 0 | |
05/01/2011 |
11.62
|
31,000 | 12.02 | 12.02 | 11.37 | 0 | 0 | 0 | |
04/01/2011 |
12.02
|
14,900 | 12.11 | 12.92 | 11.86 | 0 | 0 | 0 | |
31/12/2010 |
12.11
|
101,400 | 11.62 | 12.59 | 11.78 | 0 | 0 | 0 | |
30/12/2010 |
11.62
|
33,700 | 12.59 | 12.59 | 11.62 | 0 | 0 | 0 | |
29/12/2010 |
12.59
|
88,500 | 11.94 | 12.59 | 11.78 | 0 | 0 | 0 | |
28/12/2010 |
11.94
|
35,200 | 11.78 | 12.11 | 11.86 | 0 | 0 | 0 | |
27/12/2010 |
11.78
|
6,100 | 11.54 | 12.27 | 11.78 | 0 | 0 | 0 | |
24/12/2010 |
11.54
|
37,600 | 11.46 | 12.19 | 11.54 | 0 | 0 | 0 | |
23/12/2010 |
11.46
|
44,000 | 11.86 | 11.94 | 11.37 | 0 | 0 | 0 | |
22/12/2010 |
11.86
|
34,500 | 12.35 | 12.43 | 11.86 | 0 | 2,800 | -0.0 | |
21/12/2010 |
12.35
|
87,600 | 12.51 | 12.67 | 11.70 | 0 | 0 | 0 | |
20/12/2010 |
12.51
|
227,500 | 12.27 | 12.51 | 11.86 | 0 | 0 | 0 | |
17/12/2010 |
12.27
|
59,500 | 11.94 | 12.43 | 11.13 | 0 | 0 | 0 | |
16/12/2010 |
11.94
|
23,700 | 12.51 | 12.51 | 11.94 | 0 | 0 | 0 | |
15/12/2010 |
12.51
|
63,000 | 13.00 | 13.24 | 12.35 | 0 | 0 | 0 | |
14/12/2010 |
13.00
|
120,200 | 13.08 | 13.81 | 12.35 | 0 | 0 | 0 | |
13/12/2010 |
13.08
|
176,100 | 12.43 | 13.08 | 12.84 | 0 | 0 | 0 | |
10/12/2010 |
12.43
|
66,500 | 11.94 | 12.43 | 11.70 | 0 | 0 | 0 | |
09/12/2010 |
11.94
|
61,000 | 11.70 | 12.19 | 11.05 | 0 | 0 | 0 | |
08/12/2010 |
11.70
|
94,400 | 12.27 | 12.43 | 11.70 | 0 | 0 | 0 | |
07/12/2010 |
12.27
|
149,300 | 12.92 | 13.41 | 12.27 | 0 | 0 | 0 | |
06/12/2010 |
12.92
|
101,300 | 13.49 | 13.97 | 12.84 | 0 | 0 | 0 | |
03/12/2010 |
13.49
|
290,100 | 12.84 | 13.49 | 13.24 | 0 | 0 | 0 | |
02/12/2010 |
12.84
|
58,000 | 12.02 | 13.32 | 11.94 | 0 | 0 | 0 | |
01/12/2010 |
12.02
|
143,700 | 12.27 | 13.08 | 11.46 | 0 | 0 | 0 | |
30/11/2010 |
12.27
|
203,200 | 11.86 | 12.27 | 12.02 | 0 | 0 | 0 | |
29/11/2010 |
11.86
|
116,000 | 11.21 | 11.86 | 10.72 | 0 | 0 | 0 | |
26/11/2010 |
11.21
|
38,500 | 11.05 | 11.29 | 10.89 | 0 | 0 | 0 | |
25/11/2010 |
11.05
|
54,900 | 10.56 | 11.37 | 10.89 | 0 | 0 | 0 | |
24/11/2010 |
10.56
|
25,000 | 10.72 | 10.72 | 10.40 | 0 | 0 | 0 | |
23/11/2010 |
10.72
|
13,100 | 10.56 | 10.72 | 10.64 | 0 | 0 | 0 | |
22/11/2010 |
10.56
|
24,200 | 10.40 | 10.56 | 10.16 | 0 | 0 | 0 | |
19/11/2010 |
10.40
|
88,400 | 10.48 | 11.05 | 10.40 | 0 | 0 | 0 | |
18/11/2010 |
10.48
|
21,900 | 10.07 | 10.48 | 9.99 | 0 | 0 | 0 | |
17/11/2010 |
10.07
|
25,000 | 9.99 | 10.24 | 9.10 | 0 | 0 | 0 | |
16/11/2010 |
9.99
|
49,200 | 10.40 | 10.40 | 9.75 | 0 | 0 | 0 | |
15/11/2010 |
10.40
|
62,100 | 10.97 | 11.13 | 10.32 | 0 | 0 | 0 | |
12/11/2010 |
10.97
|
38,500 | 11.78 | 11.78 | 10.97 | 0 | 0 | 0 | |
11/11/2010 |
11.78
|
43,400 | 12.19 | 12.19 | 11.78 | 0 | 0 | 0 | |
10/11/2010 |
12.19
|
20,300 | 12.27 | 12.84 | 12.19 | 0 | 0 | 0 | |
09/11/2010 |
12.27
|
38,700 | 12.76 | 13.81 | 12.19 | 0 | 0 | 0 | |
08/11/2010: Quyền mua cổ phiếu: 10/2.05 Giá: 10 (Volume + 20.50%, Ratio=0.21) | |||||||||
08/11/2010 |
12.76
|
27,200 | 12.85 | 13.16 | 12.76 | 0 | 0 | 0 | |
05/11/2010 |
12.84
|
160,400 | 13.15 | 13.52 | 12.77 | 0 | 0 | 0 | |
04/11/2010 |
13.15
|
53,000 | 13.30 | 13.52 | 13.15 | 0 | 0 | 0 | |
03/11/2010 |
13.30
|
19,100 | 13.07 | 13.60 | 13.00 | 0 | 0 | 0 | |
02/11/2010 |
13.07
|
16,600 | 13.22 | 13.22 | 12.84 | 0 | 0 | 0 | |
01/11/2010 |
13.22
|
26,100 | 13.98 | 13.98 | 13.22 | 0 | 0 | 0 | |
29/10/2010 |
13.98
|
15,800 | 13.83 | 14.05 | 13.75 | 0 | 0 | 0 | |
28/10/2010 |
13.83
|
30,600 | 14.36 | 14.36 | 13.83 | 0 | 0 | 0 | |
27/10/2010 |
14.36
|
15,000 | 14.51 | 15.49 | 14.13 | 0 | 0 | 0 | |
26/10/2010 |
14.51
|
70,600 | 13.68 | 14.51 | 14.13 | 0 | 0 | 0 | |
25/10/2010 |
13.68
|
12,500 | 13.60 | 13.68 | 13.52 | 0 | 0 | 0 | |
22/10/2010 |
13.60
|
19,400 | 13.75 | 13.98 | 13.15 | 0 | 0 | 0 | |
21/10/2010 |
13.75
|
31,800 | 13.45 | 14.28 | 13.37 | 0 | 0 | 0 | |
20/10/2010 |
13.45
|
109,500 | 14.73 | 14.73 | 13.45 | 0 | 0 | 0 | |
19/10/2010 |
14.73
|
37,200 | 14.66 | 15.04 | 13.98 | 0 | 0 | 0 | |
18/10/2010 |
14.66
|
30,800 | 15.19 | 15.19 | 14.66 | 0 | 0 | 0 | |
15/10/2010 |
15.19
|
26,400 | 15.11 | 15.34 | 15.11 | 0 | 0 | 0 | |
14/10/2010 |
15.11
|
32,500 | 15.49 | 15.87 | 15.11 | 0 | 0 | 0 | |
13/10/2010 |
15.49
|
55,300 | 15.11 | 15.79 | 15.11 | 0 | 0 | 0 | |
12/10/2010 |
15.11
|
31,100 | 15.57 | 15.57 | 14.96 | 0 | 0 | 0 | |
11/10/2010 |
15.57
|
57,200 | 15.34 | 16.25 | 15.11 | 0 | 0 | 0 | |
08/10/2010 |
15.34
|
29,100 | 15.87 | 16.25 | 15.19 | 0 | 0 | 0 | |
07/10/2010 |
15.87
|
37,200 | 16.55 | 16.70 | 15.87 | 0 | 0 | 0 | |
06/10/2010 |
16.55
|
79,700 | 15.57 | 16.55 | 16.02 | 0 | 0 | 0 | |
05/10/2010 |
15.57
|
100,100 | 15.64 | 16.02 | 15.11 | 0 | 0 | 0 | |
04/10/2010 |
15.64
|
93,600 | 16.93 | 16.93 | 15.64 | 0 | 0 | 0 | |
01/10/2010 |
16.93
|
30,100 | 17.38 | 17.38 | 16.62 | 0 | 0 | 0 | |
30/09/2010 |
17.38
|
50,700 | 17.23 | 17.76 | 17.00 | 0 | 0 | 0 | |
29/09/2010 |
17.23
|
94,400 | 18.13 | 18.36 | 17.15 | 0 | 0 | 0 | |
28/09/2010 |
18.13
|
71,900 | 18.06 | 18.81 | 18.13 | 0 | 0 | 0 | |
27/09/2010 |
18.06
|
76,000 | 18.13 | 18.36 | 17.76 | 0 | 0 | 0 | |
24/09/2010 |
18.13
|
58,800 | 18.06 | 18.81 | 18.06 | 0 | 0 | 0 | |
23/09/2010 |
18.06
|
105,900 | 18.89 | 18.89 | 17.76 | 0 | 0 | 0 | |
22/09/2010 |
18.89
|
113,300 | 18.89 | 19.19 | 18.51 | 0 | 0 | 0 | |
21/09/2010 |
18.89
|
157,700 | 19.49 | 20.02 | 18.81 | 0 | 0 | 0 | |
20/09/2010 |
19.49
|
231,100 | 19.65 | 20.70 | 19.27 | 0 | 0 | 0 | |
17/09/2010 |
19.65
|
267,100 | 18.66 | 19.65 | 19.12 | 0 | 0 | 0 | |
16/09/2010 |
18.66
|
219,200 | 17.91 | 18.89 | 17.83 | 0 | 0 | 0 | |
15/09/2010 |
17.91
|
37,100 | 18.36 | 18.59 | 17.38 | 0 | 0 | 0 | |
14/09/2010 |
18.36
|
173,700 | 18.36 | 18.74 | 17.53 | 0 | 0 | 0 | |
13/09/2010 |
18.36
|
73,000 | 18.97 | 18.97 | 18.36 | 0 | 0 | 0 | |
10/09/2010 |
18.97
|
519,500 | 18.59 | 19.87 | 17.76 | 0 | 0 | 0 | |
09/09/2010 |
18.59
|
169,100 | 17.61 | 18.59 | 18.13 | 0 | 0 | 0 | |
08/09/2010 |
17.61
|
182,400 | 17.98 | 17.98 | 17.00 | 0 | 0 | 0 | |
07/09/2010 |
17.98
|
170,400 | 18.21 | 18.74 | 17.38 | 5,000 | 0 | 0.1 |