Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
1.48 | 4.72% | 24,612 | -12,800 | -0.4 |
30.83
34.26
32.90
|
2 tháng
(2024-09-23) |
0.01 | 0.03% | 1,791,914 | -6,600 | -0.2 |
30.83
35.34
32.90
|
3 tháng
(2024-08-26) |
0.79 | 2.46% | 1,803,870 | -4,800 | -0.1 |
30.83
36.72
32.90
|
6 tháng
(2024-05-27) |
1.95 | 6.29% | 1,897,082 | -6,000 | -0.1 |
30.83
36.72
32.90
|
12 tháng
(2023-11-28) |
2.06 | 6.68% | 2,442,319 | 84,400 | 2.9 |
28.59
41.71
32.90
|
24 tháng
(2022-12-05) |
6.18 | 23.15% | 4,820,581 | 86,501 | 3.0 |
25.95
43.65
32.90
|
36 tháng
(2021-12-08) |
5.14 | 18.51% | 4,953,976 | 93,701 | 3.3 |
25.15
43.65
32.90
|
60 tháng
(2019-12-19) |
15.52 | 89.25% | 8,081,983 | 108,000 | 3.8 |
13.63
43.65
32.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
17/11/2010 |
3.16
|
34,800 | 3.11 | 3.22 | 3.02 | 0 | 0 | 0 | |
16/11/2010 |
3.11
|
27,300 | 3.19 | 3.19 | 2.99 | 1,000 | 0 | 0.0 | |
15/11/2010 |
3.19
|
58,700 | 3.28 | 3.52 | 3.14 | 0 | 0 | 0 | |
12/11/2010 |
3.28
|
54,000 | 3.46 | 3.49 | 3.25 | 0 | 0 | 0 | |
11/11/2010 |
3.46
|
15,300 | 3.57 | 3.57 | 3.46 | 0 | 0 | 0 | |
10/11/2010 |
3.57
|
18,900 | 3.46 | 3.66 | 3.46 | 0 | 0 | 0 | |
09/11/2010 |
3.46
|
28,100 | 3.63 | 3.63 | 3.40 | 0 | 0 | 0 | |
08/11/2010 |
3.63
|
12,600 | 3.78 | 3.78 | 3.60 | 0 | 0 | 0 | |
05/11/2010 |
3.78
|
19,500 | 3.60 | 3.78 | 3.66 | 0 | 0 | 0 | |
04/11/2010 |
3.60
|
23,400 | 3.57 | 3.69 | 3.55 | 0 | 0 | 0 | |
03/11/2010 |
3.57
|
38,600 | 3.63 | 3.78 | 3.46 | 0 | 0 | 0 | |
02/11/2010 |
3.63
|
10,200 | 3.75 | 3.75 | 3.60 | 0 | 0 | 0 | |
01/11/2010 |
3.75
|
7,700 | 3.78 | 3.84 | 3.75 | 0 | 0 | 0 | |
29/10/2010 |
3.78
|
15,400 | 3.75 | 3.87 | 3.75 | 0 | 0 | 0 | |
28/10/2010 |
3.75
|
9,300 | 3.81 | 3.84 | 3.72 | 0 | 0 | 0 | |
27/10/2010 |
3.81
|
48,300 | 4.04 | 4.10 | 3.81 | 0 | 0 | 0 | |
26/10/2010 |
4.04
|
23,800 | 3.84 | 4.04 | 3.98 | 0 | 0 | 0 | |
25/10/2010 |
3.84
|
30,500 | 3.57 | 3.84 | 3.60 | 0 | 0 | 0 | |
22/10/2010 |
3.57
|
26,500 | 3.78 | 3.78 | 3.52 | 0 | 0 | 0 | |
21/10/2010 |
3.78
|
54,100 | 3.60 | 3.84 | 3.63 | 0 | 0 | 0 | |
20/10/2010 |
3.60
|
76,300 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 | |
19/10/2010 |
3.90
|
31,800 | 3.98 | 4.04 | 3.78 | 0 | 0 | 0 | |
18/10/2010 |
3.98
|
34,900 | 3.98 | 4.04 | 3.98 | 0 | 0 | 0 | |
15/10/2010 |
3.98
|
15,500 | 4.04 | 4.07 | 3.98 | 0 | 0 | 0 | |
14/10/2010 |
4.04
|
30,100 | 4.04 | 4.10 | 4.01 | 0 | 0 | 0 | |
13/10/2010 |
4.04
|
23,200 | 3.93 | 4.10 | 3.84 | 0 | 0 | 0 | |
12/10/2010 |
3.93
|
90,700 | 4.16 | 4.22 | 3.90 | 0 | 0 | 0 | |
11/10/2010 |
4.16
|
27,500 | 4.22 | 4.31 | 4.13 | 0 | 0 | 0 | |
08/10/2010 |
4.22
|
46,700 | 4.37 | 4.51 | 4.22 | 0 | 0 | 0 | |
07/10/2010 |
4.37
|
77,700 | 4.42 | 4.63 | 4.34 | 0 | 0 | 0 | |
06/10/2010 |
4.42
|
40,600 | 4.13 | 4.42 | 4.25 | 0 | 0 | 0 | |
05/10/2010 |
4.13
|
72,900 | 4.19 | 4.40 | 4.04 | 0 | 0 | 0 | |
04/10/2010 |
4.19
|
67,500 | 4.42 | 4.42 | 4.19 | 0 | 0 | 0 | |
01/10/2010 |
4.42
|
30,300 | 4.48 | 4.57 | 4.40 | 0 | 500 | -0.0 | |
30/09/2010 |
4.48
|
99,500 | 4.63 | 4.69 | 4.40 | 0 | 100 | -0.0 | |
29/09/2010 |
4.63
|
118,900 | 4.92 | 4.95 | 4.63 | 0 | 0 | 0 | |
28/09/2010 |
4.92
|
36,900 | 4.89 | 5.13 | 4.89 | 0 | 0 | 0 | |
27/09/2010 |
4.89
|
25,500 | 4.89 | 4.92 | 4.83 | 0 | 0 | 0 | |
24/09/2010 |
4.89
|
36,900 | 4.89 | 5.04 | 4.83 | 0 | 0 | 0 | |
23/09/2010 |
4.89
|
101,200 | 5.13 | 5.13 | 4.83 | 0 | 0 | 0 | |
22/09/2010 |
5.13
|
66,200 | 5.16 | 5.24 | 5.13 | 0 | 0 | 0 | |
21/09/2010 |
5.16
|
111,000 | 5.42 | 5.42 | 5.13 | 0 | 0 | 0 | |
20/09/2010 |
5.42
|
179,500 | 5.24 | 5.60 | 5.27 | 0 | 1,000 | -0.0 | |
17/09/2010 |
5.24
|
114,700 | 5.04 | 5.24 | 5.13 | 0 | 0 | 0 | |
16/09/2010 |
5.04
|
55,600 | 4.83 | 5.04 | 4.60 | 0 | 1,000 | -0.0 | |
15/09/2010 |
4.83
|
113,400 | 4.98 | 5.27 | 4.78 | 0 | 0 | 0 | |
14/09/2010 |
4.98
|
106,300 | 5.24 | 5.57 | 4.98 | 0 | 0 | 0 | |
13/09/2010 |
5.24
|
136,500 | 5.33 | 5.33 | 5.24 | 10,000 | 0 | 0.2 | |
10/09/2010 |
5.33
|
223,500 | 5.77 | 6.09 | 5.33 | 0 | 0 | 0 | |
09/09/2010 |
5.77
|
179,400 | 5.45 | 5.77 | 5.54 | 1,000 | 0 | 0.0 | |
08/09/2010 |
5.45
|
664,600 | 5.10 | 5.45 | 5.13 | 1,000 | 0 | 0.0 | |
07/09/2010 |
5.10
|
21,200 | 4.78 | 5.10 | 5.10 | 0 | 0 | 0 | |
06/09/2010 |
4.78
|
14,500 | 4.48 | 4.78 | 4.78 | 0 | 0 | 0 | |
01/09/2010 |
4.48
|
34,800 | 4.19 | 4.48 | 4.48 | 0 | 0 | 0 | |
31/08/2010 |
4.19
|
6,400 | 3.93 | 4.19 | 4.19 | 0 | 0 | 0 | |
30/08/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09) Quyền mua cổ phiếu: 100/126 Giá: 10 (Volume + 126%, Ratio=1.26) | |||||||||
30/08/2010 |
3.93
|
3,800 | 3.72 | 3.93 | 3.93 | 0 | 0 | 0 | |
27/08/2010 |
3.72
|
141,600 | 3.72 | 3.79 | 3.54 | 0 | 0 | 0 | |
26/08/2010 |
3.72
|
225,700 | 3.97 | 4.01 | 3.70 | 0 | 0 | 0 | |
25/08/2010 |
3.97
|
13,900 | 4.24 | 4.24 | 3.97 | 0 | 0 | 0 | |
24/08/2010 |
4.24
|
40,400 | 4.49 | 4.49 | 4.24 | 0 | 0 | 0 | |
23/08/2010 |
4.49
|
61,100 | 4.51 | 4.77 | 4.43 | 0 | 0 | 0 | |
20/08/2010 |
4.51
|
67,900 | 4.67 | 4.84 | 4.43 | 0 | 0 | 0 | |
19/08/2010 |
4.67
|
39,700 | 4.79 | 4.86 | 4.67 | 0 | 0 | 0 | |
18/08/2010 |
4.79
|
77,100 | 4.96 | 5.06 | 4.73 | 0 | 0 | 0 | |
17/08/2010 |
4.96
|
99,600 | 4.94 | 5.25 | 4.92 | 0 | 0 | 0 | |
16/08/2010 |
4.94
|
24,300 | 4.77 | 4.94 | 4.82 | 0 | 0 | 0 | |
13/08/2010 |
4.77
|
45,300 | 4.61 | 4.86 | 4.36 | 0 | 0 | 0 | |
12/08/2010 |
4.61
|
59,100 | 5.00 | 5.00 | 4.61 | 0 | 0 | 0 | |
11/08/2010 |
5.00
|
64,300 | 4.65 | 5.00 | 4.77 | 0 | 0 | 0 | |
10/08/2010 |
4.65
|
129,000 | 4.92 | 4.96 | 4.63 | 0 | 0 | 0 | |
09/08/2010 |
4.92
|
70,000 | 5.15 | 5.15 | 4.88 | 0 | 0 | 0 | |
06/08/2010 |
5.15
|
112,800 | 5.41 | 5.41 | 5.06 | 0 | 0 | 0 | |
05/08/2010 |
5.41
|
75,700 | 5.45 | 5.64 | 5.23 | 0 | 0 | 0 | |
04/08/2010 |
5.45
|
207,400 | 5.74 | 5.74 | 5.45 | 0 | 0 | 0 | |
03/08/2010 |
5.74
|
52,300 | 5.97 | 6.17 | 5.74 | 0 | 0 | 0 | |
02/08/2010 |
5.97
|
40,900 | 6.19 | 6.22 | 5.95 | 0 | 0 | 0 | |
30/07/2010 |
6.19
|
70,500 | 6.15 | 6.30 | 6.09 | 0 | 0 | 0 | |
29/07/2010 |
6.15
|
49,400 | 6.01 | 6.17 | 5.89 | 0 | 0 | 0 | |
28/07/2010 |
6.01
|
50,600 | 6.09 | 6.22 | 5.84 | 0 | 0 | 0 | |
27/07/2010 |
6.09
|
57,100 | 6.13 | 6.38 | 6.05 | 0 | 0 | 0 | |
26/07/2010 |
6.13
|
137,700 | 6.30 | 6.52 | 6.13 | 0 | 0 | 0 | |
23/07/2010 |
6.30
|
92,800 | 6.22 | 6.42 | 6.17 | 0 | 0 | 0 | |
22/07/2010 |
6.22
|
140,400 | 6.30 | 6.52 | 5.99 | 2,000 | 0 | 0.1 | |
21/07/2010 |
6.30
|
137,000 | 6.57 | 6.73 | 6.30 | 0 | 0 | 0 | |
20/07/2010 |
6.57
|
269,800 | 6.38 | 6.81 | 6.54 | 0 | 0 | 0 | |
19/07/2010 |
6.38
|
87,500 | 6.22 | 6.38 | 6.13 | 0 | 0 | 0 | |
16/07/2010 |
6.22
|
217,800 | 5.93 | 6.22 | 5.66 | 0 | 0 | 0 | |
15/07/2010 |
5.93
|
121,000 | 6.26 | 6.26 | 5.85 | 0 | 0 | 0 | |
14/07/2010 |
6.26
|
239,100 | 5.85 | 6.26 | 6.11 | 0 | 0 | 0 | |
13/07/2010 |
5.85
|
177,600 | 5.50 | 5.85 | 5.64 | 0 | 0 | 0 | |
12/07/2010 |
5.50
|
254,200 | 5.15 | 5.50 | 5.23 | 0 | 0 | 0 | |
09/07/2010 |
5.15
|
72,300 | 5.23 | 5.25 | 5.14 | 0 | 0 | 0 | |
08/07/2010 |
5.23
|
68,400 | 5.15 | 5.25 | 5.15 | 0 | 0 | 0 | |
07/07/2010 |
5.15
|
46,600 | 5.25 | 5.45 | 5.14 | 0 | 0 | 0 | |
06/07/2010 |
5.25
|
130,400 | 5.43 | 5.76 | 5.21 | 0 | 0 | 0 | |
05/07/2010 |
5.43
|
269,900 | 5.15 | 5.43 | 5.29 | 0 | 0 | 0 | |
02/07/2010 |
5.15
|
58,600 | 5.04 | 5.23 | 5.00 | 0 | 0 | 0 | |
01/07/2010 |
5.04
|
36,000 | 4.94 | 5.04 | 4.79 | 0 | 0 | 0 | |
30/06/2010 |
4.94
|
51,500 | 5.14 | 5.14 | 4.82 | 0 | 0 | 0 | |
29/06/2010 |
5.14
|
73,800 | 5.25 | 5.33 | 5.14 | 0 | 0 | 0 |