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) |
0.20 | 0.24% | 187,500 | -4,600 | -0.4 |
79.50
83.50
83.50
|
2 tháng
(2024-07-22) |
-5.90 | -6.60% | 741,700 | -8,500 | -0.7 |
74
89.40
83.50
|
3 tháng
(2024-06-21) |
3.50 | 4.37% | 1,177,100 | -9,200 | -0.8 |
74
96.70
83.50
|
6 tháng
(2024-03-25) |
20.09 | 31.67% | 2,609,700 | -7,900 | -0.6 |
57.56
96.70
83.50
|
12 tháng
(2023-09-25) |
30.28 | 56.89% | 4,533,300 | -208,700 | -13.0 |
42.21
96.70
83.50
|
24 tháng
(2022-09-30) |
41.11 | 96.96% | 6,180,990 | -91,200 | -6.3 |
36.37
96.70
83.50
|
36 tháng
(2021-10-05) |
46.07 | 123.07% | 9,107,169 | -67,500 | -4.8 |
36.37
96.70
83.50
|
60 tháng
(2019-10-16) |
53.81 | 181.25% | 10,322,969 | -67,600 | -4.8 |
21.96
96.70
83.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010 |
2.40
|
12,300 | 2.61 | 2.61 | 2.38 | 0 | 0 | 0 | |
10/09/2010 |
2.61
|
29,500 | 2.77 | 2.77 | 2.52 | 0 | 0 | 0 | |
09/09/2010 |
2.77
|
6,400 | 2.68 | 2.77 | 2.68 | 0 | 0 | 0 | |
08/09/2010 |
2.68
|
2,300 | 2.72 | 2.72 | 2.68 | 0 | 0 | 0 | |
07/09/2010 |
2.72
|
15,500 | 2.72 | 2.77 | 2.68 | 0 | 0 | 0 | |
06/09/2010 |
2.72
|
13,400 | 2.74 | 2.74 | 2.68 | 0 | 0 | 0 | |
01/09/2010 |
2.74
|
4,300 | 2.65 | 2.74 | 2.61 | 0 | 0 | 0 | |
31/08/2010 |
2.65
|
9,600 | 2.52 | 2.65 | 2.49 | 0 | 0 | 0 | |
30/08/2010 |
2.52
|
8,200 | 2.36 | 2.52 | 2.36 | 0 | 0 | 0 | |
27/08/2010 |
2.36
|
7,000 | 2.49 | 2.49 | 2.34 | 0 | 0 | 0 | |
26/08/2010 |
2.49
|
8,000 | 2.52 | 2.56 | 2.49 | 0 | 0 | 0 | |
25/08/2010 |
2.52
|
3,200 | 2.70 | 2.70 | 2.52 | 0 | 0 | 0 | |
24/08/2010 |
2.70
|
3,300 | 2.88 | 2.88 | 2.70 | 0 | 0 | 0 | |
23/08/2010 |
2.88
|
0 | 2.88 | 2.88 | 2.88 | 0 | 0 | 0 | |
20/08/2010 |
2.88
|
100 | 2.92 | 2.92 | 2.88 | 0 | 0 | 0 | |
19/08/2010 |
2.92
|
1,800 | 2.74 | 2.92 | 2.77 | 0 | 0 | 0 | |
18/08/2010 |
2.74
|
5,000 | 2.95 | 2.95 | 2.74 | 0 | 0 | 0 | |
17/08/2010 |
2.95
|
2,100 | 2.97 | 2.97 | 2.95 | 0 | 0 | 0 | |
16/08/2010 |
2.97
|
10,100 | 2.81 | 2.97 | 2.95 | 0 | 0 | 0 | |
13/08/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/11 (Volume + 11%, Ratio=0.11) Quyền mua cổ phiếu: 5/2 Giá: 10 (Volume + 40%, Ratio=0.40) | |||||||||
13/08/2010 |
2.81
|
12,800 | 2.64 | 2.83 | 2.72 | 0 | 0 | 0 | |
12/08/2010 |
2.64
|
27,200 | 2.86 | 2.86 | 2.64 | 0 | 0 | 0 | |
11/08/2010 |
2.86
|
10,900 | 2.91 | 2.91 | 2.82 | 0 | 0 | 0 | |
10/08/2010 |
2.91
|
5,200 | 2.91 | 3.07 | 2.82 | 0 | 0 | 0 | |
09/08/2010 |
2.91
|
20,600 | 2.95 | 3.11 | 2.82 | 0 | 0 | 0 | |
06/08/2010 |
2.95
|
17,400 | 2.95 | 3.03 | 2.91 | 0 | 0 | 0 | |
05/08/2010 |
2.95
|
4,600 | 2.91 | 3.19 | 2.95 | 0 | 0 | 0 | |
04/08/2010 |
2.91
|
15,500 | 3.09 | 3.09 | 2.91 | 0 | 0 | 0 | |
03/08/2010 |
3.09
|
4,100 | 3.07 | 3.09 | 3.09 | 0 | 0 | 0 | |
02/08/2010 |
3.07
|
8,300 | 3.21 | 3.21 | 3.07 | 0 | 0 | 0 | |
30/07/2010 |
3.21
|
29,400 | 3.13 | 3.28 | 3.11 | 0 | 0 | 0 | |
29/07/2010 |
3.13
|
10,700 | 3.11 | 3.15 | 3.01 | 0 | 0 | 0 | |
28/07/2010 |
3.11
|
18,000 | 3.21 | 3.21 | 3.07 | 0 | 0 | 0 | |
27/07/2010 |
3.21
|
8,400 | 3.36 | 3.42 | 3.21 | 0 | 0 | 0 | |
26/07/2010 |
3.36
|
19,300 | 3.42 | 3.59 | 3.36 | 0 | 0 | 0 | |
23/07/2010 |
3.42
|
75,100 | 3.40 | 3.69 | 3.30 | 0 | 0 | 0 | |
22/07/2010 |
3.40
|
30,900 | 3.73 | 3.81 | 3.40 | 0 | 0 | 0 | |
21/07/2010 |
3.73
|
87,600 | 3.50 | 3.73 | 3.50 | 0 | 0 | 0 | |
20/07/2010 |
3.50
|
51,300 | 3.30 | 3.50 | 3.40 | 0 | 0 | 0 | |
19/07/2010 |
3.30
|
97,200 | 3.11 | 3.30 | 3.19 | 0 | 0 | 0 | |
16/07/2010 |
3.11
|
15,800 | 3.07 | 3.11 | 3.01 | 0 | 0 | 0 | |
15/07/2010 |
3.07
|
8,100 | 2.95 | 3.07 | 2.84 | 0 | 0 | 0 | |
14/07/2010 |
2.95
|
700 | 3.13 | 3.13 | 2.95 | 0 | 0 | 0 | |
13/07/2010 |
3.13
|
400 | 3.07 | 3.21 | 3.11 | 0 | 0 | 0 | |
12/07/2010 |
3.07
|
300 | 3.03 | 3.11 | 3.07 | 0 | 0 | 0 | |
09/07/2010 |
3.03
|
4,200 | 2.91 | 3.07 | 2.91 | 0 | 0 | 0 | |
08/07/2010 |
2.91
|
5,400 | 2.91 | 3.05 | 2.91 | 0 | 0 | 0 | |
07/07/2010 |
2.91
|
8,500 | 2.91 | 3.11 | 2.91 | 0 | 0 | 0 | |
06/07/2010 |
2.91
|
1,900 | 3.09 | 3.11 | 2.91 | 0 | 0 | 0 | |
05/07/2010 |
3.09
|
600 | 3.07 | 3.13 | 3.07 | 0 | 0 | 0 | |
02/07/2010 |
3.07
|
5,300 | 3.01 | 3.07 | 2.97 | 0 | 0 | 0 | |
01/07/2010 |
3.01
|
3,200 | 2.93 | 3.01 | 2.91 | 0 | 0 | 0 | |
30/06/2010 |
2.93
|
900 | 3.21 | 3.21 | 2.93 | 0 | 0 | 0 | |
29/06/2010 |
3.21
|
500 | 3.03 | 3.21 | 3.07 | 0 | 0 | 0 | |
28/06/2010 |
3.03
|
4,700 | 3.01 | 3.11 | 3.03 | 0 | 0 | 0 | |
25/06/2010 |
3.01
|
5,300 | 3.11 | 3.11 | 2.91 | 0 | 0 | 0 | |
24/06/2010 |
3.11
|
13,000 | 2.99 | 3.11 | 2.88 | 0 | 0 | 0 | |
23/06/2010 |
2.99
|
9,300 | 3.11 | 3.13 | 2.99 | 0 | 0 | 0 | |
22/06/2010 |
3.11
|
10,500 | 3.19 | 3.30 | 3.11 | 0 | 0 | 0 | |
21/06/2010 |
3.19
|
2,100 | 3.11 | 3.28 | 3.19 | 400 | 0 | 0.0 | |
18/06/2010 |
3.11
|
5,900 | 3.11 | 3.21 | 3.11 | 0 | 0 | 0 | |
17/06/2010 |
3.11
|
29,200 | 2.97 | 3.11 | 2.78 | 0 | 0 | 0 | |
16/06/2010 |
2.97
|
4,000 | 2.99 | 2.99 | 2.91 | 0 | 0 | 0 | |
15/06/2010 |
2.99
|
3,600 | 2.91 | 2.99 | 2.99 | 0 | 0 | 0 | |
14/06/2010 |
2.91
|
14,100 | 2.97 | 2.97 | 2.88 | 0 | 0 | 0 | |
11/06/2010 |
2.97
|
200 | 2.97 | 3.09 | 2.97 | 0 | 0 | 0 | |
10/06/2010 |
2.97
|
1,500 | 2.82 | 2.97 | 2.97 | 0 | 0 | 0 | |
09/06/2010 |
2.82
|
4,700 | 2.82 | 2.84 | 2.82 | 0 | 0 | 0 | |
08/06/2010 |
2.82
|
200 | 2.82 | 2.82 | 2.80 | 0 | 0 | 0 | |
07/06/2010 |
2.82
|
2,700 | 2.95 | 2.95 | 2.82 | 0 | 0 | 0 | |
04/06/2010 |
2.95
|
4,500 | 3.15 | 3.15 | 2.93 | 0 | 0 | 0 | |
03/06/2010 |
3.15
|
500 | 2.97 | 3.17 | 3.15 | 0 | 0 | 0 | |
02/06/2010 |
2.97
|
4,100 | 2.82 | 2.97 | 2.97 | 0 | 0 | 0 | |
01/06/2010 |
2.82
|
9,400 | 2.93 | 2.93 | 2.76 | 0 | 0 | 0 | |
31/05/2010 |
2.93
|
15,400 | 3.15 | 3.15 | 2.93 | 0 | 0 | 0 | |
28/05/2010 |
3.15
|
10,500 | 2.95 | 3.15 | 3.13 | 0 | 0 | 0 | |
27/05/2010 |
2.95
|
2,000 | 3.17 | 3.17 | 2.95 | 0 | 0 | 0 | |
26/05/2010 |
3.17
|
12,700 | 2.93 | 3.19 | 2.82 | 0 | 0 | 0 | |
25/05/2010 |
2.93
|
4,700 | 3.03 | 3.23 | 2.93 | 0 | 0 | 0 | |
24/05/2010 |
3.03
|
6,500 | 3.01 | 3.28 | 3.03 | 0 | 0 | 0 | |
21/05/2010 |
3.01
|
13,600 | 3.25 | 3.38 | 3.01 | 0 | 0 | 0 | |
20/05/2010 |
3.25
|
28,200 | 2.99 | 3.25 | 2.95 | 0 | 0 | 0 | |
19/05/2010 |
2.99
|
10,700 | 3.15 | 3.15 | 2.99 | 2,500 | 0 | 0.0 | |
18/05/2010 |
3.15
|
1,600 | 3.11 | 3.25 | 3.15 | 0 | 0 | 0 | |
17/05/2010 |
3.11
|
16,400 | 3.30 | 3.50 | 3.11 | 0 | 0 | 0 | |
14/05/2010 |
3.30
|
17,800 | 3.13 | 3.36 | 3.13 | 500 | 0 | 0.0 | |
13/05/2010 |
3.13
|
34,100 | 3.36 | 3.36 | 3.13 | 0 | 0 | 0 | |
12/05/2010 |
3.36
|
10,700 | 3.50 | 3.50 | 3.36 | 0 | 0 | 0 | |
11/05/2010 |
3.50
|
5,200 | 3.56 | 3.69 | 3.50 | 0 | 0 | 0 | |
10/05/2010 |
3.56
|
13,300 | 3.69 | 3.75 | 3.56 | 0 | 0 | 0 | |
07/05/2010 |
3.69
|
57,300 | 3.91 | 4.18 | 3.63 | 0 | 0 | 0 | |
06/05/2010 |
3.91
|
114,900 | 3.65 | 3.91 | 3.89 | 0 | 0 | 0 | |
05/05/2010 |
3.65
|
25,700 | 3.48 | 3.65 | 3.63 | 0 | 0 | 0 | |
04/05/2010 |
3.48
|
11,600 | 3.30 | 3.52 | 3.34 | 0 | 0 | 0 | |
29/04/2010 |
3.30
|
21,600 | 3.15 | 3.42 | 3.21 | 0 | 0 | 0 | |
28/04/2010 |
3.15
|
26,800 | 3.17 | 3.40 | 3.01 | 0 | 0 | 0 | |
27/04/2010 |
3.17
|
37,100 | 3.34 | 3.34 | 3.11 | 0 | 0 | 0 | |
26/04/2010 |
3.34
|
17,300 | 3.58 | 3.58 | 3.34 | 0 | 0 | 0 | |
22/04/2010 |
3.58
|
59,500 | 3.34 | 3.58 | 3.58 | 0 | 0 | 0 | |
21/04/2010 |
3.34
|
25,000 | 3.13 | 3.34 | 3.30 | 0 | 0 | 0 | |
20/04/2010 |
3.13
|
22,000 | 2.97 | 3.13 | 3.09 | 0 | 0 | 0 |