Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.60 | -1.79% | 1,774,500 | -6,300 | -0.2 |
31.40
34.90
32.90
|
2 tháng
(2024-09-13) |
-4.50 | -12.03% | 1,791,000 | -4,700 | -0.1 |
31.40
37.40
32.90
|
3 tháng
(2024-08-14) |
-0.49 | -1.48% | 1,807,600 | 300 | 0.1 |
31.40
37.40
32.90
|
6 tháng
(2024-05-16) |
0.49 | 1.51% | 1,912,400 | -4,800 | -0.1 |
31.40
37.40
32.90
|
12 tháng
(2023-11-20) |
3.78 | 12.98% | 2,439,200 | 84,600 | 2.9 |
28.64
42.49
32.90
|
24 tháng
(2022-11-23) |
3.12 | 10.47% | 4,814,102 | 86,401 | 3.0 |
26.44
44.46
32.90
|
36 tháng
(2021-11-29) |
5.87 | 21.72% | 4,948,657 | 93,601 | 3.3 |
25.62
44.46
32.90
|
60 tháng
(2019-12-09) |
15.19 | 85.80% | 8,075,311 | 107,900 | 3.8 |
13.88
44.46
32.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
04/11/2010 |
3.67
|
23,400 | 3.64 | 3.76 | 3.61 | 0 | 0 | 0 | |
03/11/2010 |
3.64
|
38,600 | 3.70 | 3.85 | 3.52 | 0 | 0 | 0 | |
02/11/2010 |
3.70
|
10,200 | 3.82 | 3.82 | 3.67 | 0 | 0 | 0 | |
01/11/2010 |
3.82
|
7,700 | 3.85 | 3.91 | 3.82 | 0 | 0 | 0 | |
29/10/2010 |
3.85
|
15,400 | 3.82 | 3.94 | 3.82 | 0 | 0 | 0 | |
28/10/2010 |
3.82
|
9,300 | 3.88 | 3.91 | 3.79 | 0 | 0 | 0 | |
27/10/2010 |
3.88
|
48,300 | 4.12 | 4.18 | 3.88 | 0 | 0 | 0 | |
26/10/2010 |
4.12
|
23,800 | 3.91 | 4.12 | 4.06 | 0 | 0 | 0 | |
25/10/2010 |
3.91
|
30,500 | 3.64 | 3.91 | 3.67 | 0 | 0 | 0 | |
22/10/2010 |
3.64
|
26,500 | 3.85 | 3.85 | 3.58 | 0 | 0 | 0 | |
21/10/2010 |
3.85
|
54,100 | 3.67 | 3.91 | 3.70 | 0 | 0 | 0 | |
20/10/2010 |
3.67
|
76,300 | 3.97 | 3.97 | 3.67 | 0 | 0 | 0 | |
19/10/2010 |
3.97
|
31,800 | 4.06 | 4.12 | 3.85 | 0 | 0 | 0 | |
18/10/2010 |
4.06
|
34,900 | 4.06 | 4.12 | 4.06 | 0 | 0 | 0 | |
15/10/2010 |
4.06
|
15,500 | 4.12 | 4.15 | 4.06 | 0 | 0 | 0 | |
14/10/2010 |
4.12
|
30,100 | 4.12 | 4.18 | 4.09 | 0 | 0 | 0 | |
13/10/2010 |
4.12
|
23,200 | 4.00 | 4.18 | 3.91 | 0 | 0 | 0 | |
12/10/2010 |
4.00
|
90,700 | 4.24 | 4.30 | 3.97 | 0 | 0 | 0 | |
11/10/2010 |
4.24
|
27,500 | 4.30 | 4.39 | 4.21 | 0 | 0 | 0 | |
08/10/2010 |
4.30
|
46,700 | 4.45 | 4.60 | 4.30 | 0 | 0 | 0 | |
07/10/2010 |
4.45
|
77,700 | 4.51 | 4.72 | 4.42 | 0 | 0 | 0 | |
06/10/2010 |
4.51
|
40,600 | 4.21 | 4.51 | 4.33 | 0 | 0 | 0 | |
05/10/2010 |
4.21
|
72,900 | 4.27 | 4.48 | 4.12 | 0 | 0 | 0 | |
04/10/2010 |
4.27
|
67,500 | 4.51 | 4.51 | 4.27 | 0 | 0 | 0 | |
01/10/2010 |
4.51
|
30,300 | 4.57 | 4.66 | 4.48 | 0 | 500 | -0.0 | |
30/09/2010 |
4.57
|
99,500 | 4.72 | 4.78 | 4.48 | 0 | 100 | -0.0 | |
29/09/2010 |
4.72
|
118,900 | 5.01 | 5.04 | 4.72 | 0 | 0 | 0 | |
28/09/2010 |
5.01
|
36,900 | 4.98 | 5.22 | 4.98 | 0 | 0 | 0 | |
27/09/2010 |
4.98
|
25,500 | 4.98 | 5.01 | 4.92 | 0 | 0 | 0 | |
24/09/2010 |
4.98
|
36,900 | 4.98 | 5.13 | 4.92 | 0 | 0 | 0 | |
23/09/2010 |
4.98
|
101,200 | 5.22 | 5.22 | 4.92 | 0 | 0 | 0 | |
22/09/2010 |
5.22
|
66,200 | 5.25 | 5.34 | 5.22 | 0 | 0 | 0 | |
21/09/2010 |
5.25
|
111,000 | 5.52 | 5.52 | 5.22 | 0 | 0 | 0 | |
20/09/2010 |
5.52
|
179,500 | 5.34 | 5.70 | 5.37 | 0 | 1,000 | -0.0 | |
17/09/2010 |
5.34
|
114,700 | 5.13 | 5.34 | 5.22 | 0 | 0 | 0 | |
16/09/2010 |
5.13
|
55,600 | 4.92 | 5.13 | 4.69 | 0 | 1,000 | -0.0 | |
15/09/2010 |
4.92
|
113,400 | 5.07 | 5.37 | 4.86 | 0 | 0 | 0 | |
14/09/2010 |
5.07
|
106,300 | 5.34 | 5.67 | 5.07 | 0 | 0 | 0 | |
13/09/2010 |
5.34
|
136,500 | 5.43 | 5.43 | 5.34 | 10,000 | 0 | 0.2 | |
10/09/2010 |
5.43
|
223,500 | 5.88 | 6.21 | 5.43 | 0 | 0 | 0 | |
09/09/2010 |
5.88
|
179,400 | 5.55 | 5.88 | 5.64 | 1,000 | 0 | 0.0 | |
08/09/2010 |
5.55
|
664,600 | 5.19 | 5.55 | 5.22 | 1,000 | 0 | 0.0 | |
07/09/2010 |
5.19
|
21,200 | 4.86 | 5.19 | 5.19 | 0 | 0 | 0 | |
06/09/2010 |
4.86
|
14,500 | 4.57 | 4.86 | 4.86 | 0 | 0 | 0 | |
01/09/2010 |
4.57
|
34,800 | 4.27 | 4.57 | 4.57 | 0 | 0 | 0 | |
31/08/2010 |
4.27
|
6,400 | 4.00 | 4.27 | 4.27 | 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 |
4.00
|
3,800 | 3.78 | 4.00 | 4.00 | 0 | 0 | 0 | |
27/08/2010 |
3.78
|
141,600 | 3.78 | 3.86 | 3.61 | 0 | 0 | 0 | |
26/08/2010 |
3.78
|
225,700 | 4.04 | 4.08 | 3.76 | 0 | 0 | 0 | |
25/08/2010 |
4.04
|
13,900 | 4.32 | 4.32 | 4.04 | 0 | 0 | 0 | |
24/08/2010 |
4.32
|
40,400 | 4.58 | 4.58 | 4.32 | 0 | 0 | 0 | |
23/08/2010 |
4.58
|
61,100 | 4.60 | 4.85 | 4.52 | 0 | 0 | 0 | |
20/08/2010 |
4.60
|
67,900 | 4.76 | 4.93 | 4.52 | 0 | 0 | 0 | |
19/08/2010 |
4.76
|
39,700 | 4.87 | 4.95 | 4.76 | 0 | 0 | 0 | |
18/08/2010 |
4.87
|
77,100 | 5.05 | 5.15 | 4.81 | 0 | 0 | 0 | |
17/08/2010 |
5.05
|
99,600 | 5.03 | 5.35 | 5.01 | 0 | 0 | 0 | |
16/08/2010 |
5.03
|
24,300 | 4.85 | 5.03 | 4.91 | 0 | 0 | 0 | |
13/08/2010 |
4.85
|
45,300 | 4.70 | 4.95 | 4.44 | 0 | 0 | 0 | |
12/08/2010 |
4.70
|
59,100 | 5.09 | 5.09 | 4.70 | 0 | 0 | 0 | |
11/08/2010 |
5.09
|
64,300 | 4.74 | 5.09 | 4.85 | 0 | 0 | 0 | |
10/08/2010 |
4.74
|
129,000 | 5.01 | 5.05 | 4.72 | 0 | 0 | 0 | |
09/08/2010 |
5.01
|
70,000 | 5.25 | 5.25 | 4.97 | 0 | 0 | 0 | |
06/08/2010 |
5.25
|
112,800 | 5.51 | 5.51 | 5.15 | 0 | 0 | 0 | |
05/08/2010 |
5.51
|
75,700 | 5.55 | 5.75 | 5.33 | 0 | 0 | 0 | |
04/08/2010 |
5.55
|
207,400 | 5.84 | 5.84 | 5.55 | 0 | 0 | 0 | |
03/08/2010 |
5.84
|
52,300 | 6.08 | 6.28 | 5.84 | 0 | 0 | 0 | |
02/08/2010 |
6.08
|
40,900 | 6.30 | 6.34 | 6.06 | 0 | 0 | 0 | |
30/07/2010 |
6.30
|
70,500 | 6.26 | 6.42 | 6.20 | 0 | 0 | 0 | |
29/07/2010 |
6.26
|
49,400 | 6.12 | 6.28 | 6.00 | 0 | 0 | 0 | |
28/07/2010 |
6.12
|
50,600 | 6.20 | 6.34 | 5.94 | 0 | 0 | 0 | |
27/07/2010 |
6.20
|
57,100 | 6.24 | 6.50 | 6.16 | 0 | 0 | 0 | |
26/07/2010 |
6.24
|
137,700 | 6.42 | 6.64 | 6.24 | 0 | 0 | 0 | |
23/07/2010 |
6.42
|
92,800 | 6.34 | 6.54 | 6.28 | 0 | 0 | 0 | |
22/07/2010 |
6.34
|
140,400 | 6.42 | 6.64 | 6.10 | 2,000 | 0 | 0.1 | |
21/07/2010 |
6.42
|
137,000 | 6.70 | 6.86 | 6.42 | 0 | 0 | 0 | |
20/07/2010 |
6.70
|
269,800 | 6.50 | 6.93 | 6.66 | 0 | 0 | 0 | |
19/07/2010 |
6.50
|
87,500 | 6.34 | 6.50 | 6.24 | 0 | 0 | 0 | |
16/07/2010 |
6.34
|
217,800 | 6.04 | 6.34 | 5.77 | 0 | 0 | 0 | |
15/07/2010 |
6.04
|
121,000 | 6.38 | 6.38 | 5.96 | 0 | 0 | 0 | |
14/07/2010 |
6.38
|
239,100 | 5.96 | 6.38 | 6.22 | 0 | 0 | 0 | |
13/07/2010 |
5.96
|
177,600 | 5.61 | 5.96 | 5.75 | 0 | 0 | 0 | |
12/07/2010 |
5.61
|
254,200 | 5.25 | 5.61 | 5.33 | 0 | 0 | 0 | |
09/07/2010 |
5.25
|
72,300 | 5.33 | 5.35 | 5.23 | 0 | 0 | 0 | |
08/07/2010 |
5.33
|
68,400 | 5.25 | 5.35 | 5.25 | 0 | 0 | 0 | |
07/07/2010 |
5.25
|
46,600 | 5.35 | 5.55 | 5.23 | 0 | 0 | 0 | |
06/07/2010 |
5.35
|
130,400 | 5.53 | 5.86 | 5.31 | 0 | 0 | 0 | |
05/07/2010 |
5.53
|
269,900 | 5.25 | 5.53 | 5.39 | 0 | 0 | 0 | |
02/07/2010 |
5.25
|
58,600 | 5.13 | 5.33 | 5.09 | 0 | 0 | 0 | |
01/07/2010 |
5.13
|
36,000 | 5.03 | 5.13 | 4.87 | 0 | 0 | 0 | |
30/06/2010 |
5.03
|
51,500 | 5.23 | 5.23 | 4.91 | 0 | 0 | 0 | |
29/06/2010 |
5.23
|
73,800 | 5.35 | 5.43 | 5.23 | 0 | 0 | 0 | |
28/06/2010 |
5.35
|
77,100 | 5.15 | 5.49 | 5.25 | 0 | 0 | 0 | |
25/06/2010 |
5.15
|
99,000 | 5.25 | 5.25 | 5.07 | 0 | 0 | 0 | |
24/06/2010 |
5.25
|
40,700 | 5.39 | 5.55 | 5.25 | 0 | 0 | 0 | |
23/06/2010 |
5.39
|
30,600 | 5.55 | 5.55 | 5.35 | 0 | 0 | 0 | |
22/06/2010 |
5.55
|
194,300 | 5.51 | 5.73 | 5.43 | 0 | 0 | 0 | |
21/06/2010 |
5.51
|
243,300 | 5.13 | 5.51 | 5.27 | 0 | 0 | 0 | |
18/06/2010 |
5.13
|
65,100 | 5.21 | 5.27 | 5.09 | 0 | 0 | 0 | |
17/06/2010 |
5.21
|
63,300 | 5.33 | 5.35 | 5.21 | 0 | 0 | 0 | |
16/06/2010 |
5.33
|
101,900 | 5.33 | 5.59 | 5.27 | 0 | 0 | 0 |