Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.30 | 2.88% | 103,500 | 0 | 0 |
10
10.90
10.70
|
2 tháng
(2024-07-22) |
0.60 | 5.94% | 209,400 | 0 | 0 |
9
10.90
10.70
|
3 tháng
(2024-06-24) |
-3.50 | -24.65% | 563,800 | 0 | 0 |
9
14.20
10.70
|
6 tháng
(2024-03-25) |
2.30 | 27.38% | 891,800 | 0 | 0 |
7.30
14.20
10.70
|
12 tháng
(2023-09-26) |
2.50 | 30.49% | 1,153,700 | 0 | 0 |
7.30
14.20
10.70
|
24 tháng
(2022-10-03) |
2.70 | 33.75% | 4,233,503 | 0 | 0 |
5.20
14.20
10.70
|
36 tháng
(2021-10-06) |
1 | 10.31% | 11,831,080 | -8,066 | -0.1 |
5.20
14.20
10.70
|
60 tháng
(2019-10-17) |
4.73 | 79.34% | 21,851,982 | -5,517,696 | -60.8 |
4.70
14.20
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2010 |
11.94
|
27,600 | 11.99 | 11.99 | 11.75 | 2,000 | 0 | 0.0 | |
30/06/2010 |
11.99
|
8,200 | 11.75 | 11.99 | 11.99 | 0 | 0 | 0 | |
29/06/2010 |
11.75
|
7,000 | 11.99 | 12.03 | 11.75 | 3,000 | 0 | 0.1 | |
28/06/2010 |
11.99
|
13,927 | 11.89 | 12.23 | 11.75 | 0 | 0 | 0 | |
25/06/2010 |
11.89
|
243,700 | 11.79 | 11.89 | 11.89 | 0 | 0 | 0 | |
24/06/2010 |
11.79
|
14,760 | 11.79 | 12.03 | 11.75 | 3,414 | 962 | 0.1 | |
23/06/2010 |
11.79
|
9,520 | 11.79 | 12.03 | 11.79 | 2,700 | 1,000 | 0.0 | |
22/06/2010 |
11.79
|
21,941 | 11.94 | 11.94 | 11.79 | 12,000 | 0 | 0.3 | |
21/06/2010 |
11.94
|
25,760 | 11.79 | 12.03 | 11.79 | 5,290 | 0 | 0.1 | |
18/06/2010 |
11.79
|
7,085 | 11.79 | 11.79 | 11.79 | 7,085 | 0 | 0.2 | |
17/06/2010 |
11.79
|
6,000 | 11.75 | 11.79 | 11.65 | 0 | 0 | 0 | |
16/06/2010 |
11.75
|
12,504 | 11.55 | 11.79 | 11.65 | 5,204 | 0 | 0.1 | |
15/06/2010 |
11.55
|
19,804 | 11.79 | 11.79 | 11.55 | 0 | 0 | 0 | |
14/06/2010 |
11.79
|
8,000 | 11.60 | 11.79 | 11.70 | 8,000 | 0 | 0.2 | |
11/06/2010 |
11.60
|
9,789 | 11.55 | 11.79 | 11.55 | 7,059 | 0 | 0.2 | |
10/06/2010 |
11.55
|
8,000 | 11.50 | 11.55 | 11.55 | 8,000 | 0 | 0.2 | |
09/06/2010 |
11.50
|
15,107 | 11.46 | 11.60 | 11.50 | 0 | 0 | 0 | |
08/06/2010 |
11.46
|
6,200 | 11.46 | 11.55 | 11.46 | 0 | 0 | 0 | |
07/06/2010 |
11.46
|
10,000 | 11.79 | 11.79 | 11.36 | 3,500 | 0 | 0.1 | |
04/06/2010 |
11.79
|
20,201 | 11.89 | 11.89 | 10.69 | 14,850 | 0 | 0.4 | |
03/06/2010 |
11.89
|
7,910 | 11.89 | 11.99 | 11.79 | 3,100 | 0 | 0.1 | |
02/06/2010 |
11.89
|
8,000 | 11.70 | 11.89 | 11.55 | 0 | 0 | 0 | |
01/06/2010 |
11.70
|
15,877 | 11.79 | 11.79 | 11.55 | 2,000 | 0 | 0.0 | |
31/05/2010 |
11.79
|
6,500 | 12.03 | 12.03 | 11.55 | 4,500 | 0 | 0.1 | |
28/05/2010 |
12.03
|
27,599 | 13.57 | 13.91 | 12.03 | 13,000 | 0 | 0.3 | |
27/05/2010 |
13.57
|
2,111 | 12.52 | 13.57 | 11.65 | 0 | 0 | 0 | |
26/05/2010 |
12.52
|
28,774 | 11.55 | 13.33 | 11.79 | 20,250 | 0 | 0.5 | |
25/05/2010 |
11.55
|
7,010 | 12.47 | 13.67 | 11.26 | 4,000 | 0 | 0.1 | |
24/05/2010 |
12.47
|
990 | 11.41 | 12.47 | 12.47 | 0 | 0 | 0 | |
21/05/2010 |
11.41
|
26,002 | 12.03 | 12.03 | 11.26 | 5,000 | 0 | 0.1 | |
20/05/2010 |
12.03
|
28,309 | 11.79 | 12.90 | 10.59 | 8,450 | 0 | 0.2 | |
19/05/2010 |
11.79
|
27,655 | 12.03 | 12.03 | 11.55 | 16,825 | 0 | 0.4 | |
18/05/2010 |
12.03
|
25,454 | 12.03 | 12.27 | 12.03 | 14,259 | 0 | 0.4 | |
17/05/2010 |
12.03
|
60 | 12.95 | 12.95 | 12.03 | 0 | 0 | 0 | |
14/05/2010 |
12.95
|
35,509 | 12.52 | 12.95 | 12.03 | 20,000 | 0 | 0.5 | |
13/05/2010 |
12.52
|
10,063 | 12.03 | 12.52 | 11.07 | 0 | 0 | 0 | |
12/05/2010 |
12.03
|
25,631 | 13.00 | 13.00 | 12.03 | 6,000 | 0 | 0.2 | |
11/05/2010 |
13.00
|
16,994 | 13.43 | 13.43 | 12.32 | 0 | 0 | 0 | |
10/05/2010 |
13.43
|
14,026 | 12.56 | 14.44 | 13.43 | 0 | 0 | 0 | |
07/05/2010 |
12.56
|
41,063 | 14.20 | 15.26 | 12.56 | 0 | 0 | 0 | |
06/05/2010 |
14.20
|
19,269 | 13.72 | 14.44 | 13.24 | 0 | 0 | 0 | |
05/05/2010 |
13.72
|
82,807 | 14.20 | 14.20 | 13.00 | 0 | 0 | 0 | |
04/05/2010 |
14.20
|
30,401 | 14.44 | 14.44 | 13.72 | 0 | 0 | 0 | |
29/04/2010 |
14.44
|
49,242 | 13.67 | 14.92 | 13.72 | 0 | 0 | 0 | |
28/04/2010 |
13.67
|
51,250 | 13.67 | 13.72 | 13.38 | 0 | 0 | 0 | |
27/04/2010 |
13.67
|
10,200 | 12.90 | 13.72 | 13.48 | 0 | 0 | 0 | |
26/04/2010 |
12.90
|
8,900 | 13.00 | 13.48 | 12.03 | 0 | 0 | 0 | |
22/04/2010 |
13.00
|
19,911 | 13.67 | 13.67 | 13.00 | 0 | 0 | 0 | |
21/04/2010 |
13.67
|
35,100 | 12.90 | 13.72 | 13.48 | 0 | 0 | 0 | |
20/04/2010 |
12.90
|
26,809 | 11.94 | 12.90 | 11.75 | 0 | 0 | 0 | |
19/04/2010 |
11.94
|
23,900 | 9.77 | 11.94 | 11.31 | 0 | 0 | 0 | |
16/04/2010 |
9.77
|
33,500 | 10.83 | 11.46 | 9.77 | 22,500 | 10,500 | 0.3 | |
15/04/2010 |
10.83
|
33,900 | 10.59 | 11.65 | 10.59 | 4,000 | 10,000 | -0.1 | |
14/04/2010 |
10.59
|
10,200 | 11.07 | 11.07 | 10.59 | 9,500 | 10,200 | -0.0 | |
13/04/2010 |
11.07
|
2,500 | 11.07 | 11.07 | 11.07 | 2,000 | 0 | 0.0 | |
12/04/2010 |
11.07
|
14,400 | 10.83 | 11.07 | 10.59 | 0 | 0 | 0 | |
09/04/2010 |
10.83
|
1,159 | 11.07 | 11.07 | 10.25 | 0 | 0 | 0 | |
08/04/2010 |
11.07
|
0 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
07/04/2010 |
11.07
|
2,000 | 11.07 | 11.07 | 11.07 | 2,000 | 0 | 0.0 | |
06/04/2010 |
11.07
|
5,614 | 11.07 | 11.17 | 11.07 | 5,000 | 0 | 0.1 | |
05/04/2010 |
11.07
|
15,180 | 11.07 | 11.07 | 10.83 | 11,200 | 0 | 0.3 | |
02/04/2010 |
11.07
|
2,500 | 11.31 | 11.31 | 10.83 | 0 | 0 | 0 | |
01/04/2010 |
11.31
|
1,500 | 11.12 | 11.31 | 10.83 | 0 | 0 | 0 | |
31/03/2010 |
11.12
|
0 | 11.31 | 11.12 | 11.12 | 0 | 0 | 0 | |
30/03/2010 |
11.31
|
8,400 | 11.07 | 11.31 | 11.07 | 6,800 | 0 | 0.2 | |
29/03/2010 |
11.07
|
1,000 | 11.07 | 11.07 | 11.07 | 0 | 0 | 0 | |
26/03/2010 |
11.07
|
563 | 11.89 | 11.89 | 11.07 | 0 | 0 | 0 | |
25/03/2010 |
11.89
|
2,688 | 11.60 | 12.03 | 11.89 | 0 | 0 | 0 | |
24/03/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/57 (Volume + 57%, Ratio=0.57) | |||||||||
24/03/2010 |
11.60
|
195 | 11.04 | 11.60 | 11.60 | 0 | 0 | 0 | |
23/03/2010 |
11.04
|
15,401 | 11.07 | 11.25 | 10.73 | 0 | 0 | 0 | |
22/03/2010 |
11.07
|
3,800 | 11.19 | 11.59 | 11.04 | 1,100 | 0 | 0.0 | |
19/03/2010 |
11.19
|
7,850 | 11.65 | 11.80 | 11.19 | 0 | 0 | 0 | |
18/03/2010 |
11.65
|
1,650 | 11.04 | 12.23 | 11.65 | 0 | 0 | 0 | |
17/03/2010 |
11.04
|
1,600 | 11.65 | 11.65 | 11.04 | 0 | 0 | 0 | |
16/03/2010 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
15/03/2010 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
12/03/2010 |
11.65
|
9,000 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 | |
11/03/2010 |
11.65
|
107,000 | 11.80 | 11.83 | 11.65 | 100,000 | 0 | 3.6 | |
10/03/2010 |
11.80
|
9,865 | 10.88 | 11.80 | 10.12 | 0 | 0 | 0 | |
09/03/2010 |
10.88
|
19,000 | 10.73 | 11.04 | 10.73 | 3,000 | 0 | 0.1 | |
08/03/2010 |
10.73
|
1,000 | 10.88 | 10.88 | 10.73 | 0 | 0 | 0 | |
05/03/2010 |
10.88
|
500 | 11.04 | 11.04 | 10.88 | 0 | 0 | 0 | |
04/03/2010 |
11.04
|
16,500 | 11.65 | 11.65 | 10.73 | 10,000 | 0 | 0.4 | |
03/03/2010 |
11.65
|
61 | 10.73 | 11.65 | 11.65 | 0 | 0 | 0 | |
02/03/2010 |
10.73
|
17,400 | 10.73 | 10.73 | 10.73 | 0 | 0 | 0 | |
01/03/2010 |
10.73
|
4,000 | 10.73 | 10.73 | 10.73 | 4,000 | 0 | 0.1 | |
26/02/2010 |
10.73
|
22,133 | 11.04 | 11.04 | 10.58 | 5,000 | 0 | 0.2 | |
25/02/2010 |
11.04
|
6,000 | 11.19 | 11.19 | 10.73 | 5,000 | 0 | 0.2 | |
24/02/2010 |
11.19
|
2,000 | 11.65 | 11.65 | 11.19 | 5,000 | 0 | 0.2 | |
23/02/2010 |
11.65
|
10 | 12.88 | 12.88 | 11.65 | 0 | 0 | 0 | |
22/02/2010 |
12.88
|
20 | 11.77 | 12.88 | 12.88 | 0 | 0 | 0 | |
12/02/2010 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
11/02/2010 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
10/02/2010 |
11.77
|
0 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
09/02/2010 |
11.77
|
30,000 | 11.77 | 11.77 | 11.77 | 0 | 0 | 0 | |
08/02/2010 |
11.77
|
3,500 | 12.54 | 12.54 | 11.65 | 0 | 0 | 0 | |
05/02/2010 |
12.54
|
9,000 | 11.41 | 12.54 | 10.73 | 4,500 | 0 | 0.2 | |
04/02/2010 |
11.41
|
100 | 10.42 | 11.41 | 11.41 | 0 | 0 | 0 | |
03/02/2010 |
10.42
|
0 | 10.42 | 10.42 | 10.42 | 0 | 0 | 0 | |
02/02/2010 |
10.42
|
1,000 | 10.58 | 10.58 | 10.42 | 0 | 0 | 0 |