Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 0 | 0 | 0 |
37.90
37.90
37.90
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
37.90
37.90
37.90
|
3 tháng
(2024-06-20) |
0 | 0% | 0 | 0 | 0 |
37.90
37.90
37.90
|
6 tháng
(2024-03-22) |
3.40 | 9.86% | 500 | 0 | 0 |
34.50
37.90
37.90
|
12 tháng
(2023-09-25) |
4.17 | 12.38% | 11,700 | -100 | -0.0 |
30.20
37.90
37.90
|
24 tháng
(2022-09-29) |
-0.09 | -0.23% | 87,371 | -100 | -0.0 |
30.20
37.99
37.90
|
36 tháng
(2021-10-04) |
6.80 | 21.88% | 1,175,689 | -11,400 | -0.5 |
28.60
48.49
37.90
|
60 tháng
(2019-10-15) |
24.88 | 191.01% | 1,649,227 | -58,021 | -1.5 |
13.02
48.49
37.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010 |
4.89
|
0 | 4.84 | 4.89 | 4.89 | 0 | 0 | 0 | |
10/09/2010 |
4.84
|
8,100 | 5.15 | 5.15 | 4.84 | 0 | 0 | 0 | |
09/09/2010 |
5.15
|
0 | 5.08 | 5.15 | 5.15 | 0 | 0 | 0 | |
08/09/2010 |
5.08
|
3,300 | 5.39 | 5.39 | 5.08 | 0 | 0 | 0 | |
07/09/2010 |
5.39
|
100 | 5.43 | 5.43 | 5.39 | 0 | 0 | 0 | |
06/09/2010 |
5.43
|
1,900 | 5.20 | 5.43 | 5.20 | 0 | 0 | 0 | |
01/09/2010 |
5.20
|
5,300 | 5.43 | 5.43 | 5.20 | 0 | 0 | 0 | |
31/08/2010 |
5.43
|
3,400 | 5.67 | 5.67 | 5.43 | 1,400 | 0 | 0.0 | |
30/08/2010 |
5.67
|
1,100 | 5.86 | 5.91 | 5.67 | 0 | 0 | 0 | |
27/08/2010 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
26/08/2010 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
25/08/2010 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 | |
24/08/2010 |
5.86
|
2,000 | 6.28 | 6.28 | 5.86 | 0 | 0 | 0 | |
23/08/2010 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
20/08/2010 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
19/08/2010 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
18/08/2010 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
17/08/2010 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
16/08/2010 |
6.28
|
500 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
13/08/2010 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
12/08/2010 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
11/08/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/36.93 (Volume + 36.93%, Ratio=0.37) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13.07 (Volume + 13.07%, Ratio=0.13) | |||||||||
11/08/2010 |
6.28
|
0 | 6.24 | 6.28 | 6.28 | 0 | 0 | 0 | |
10/08/2010 |
6.24
|
1,300 | 6.30 | 6.30 | 6.24 | 0 | 0 | 0 | |
09/08/2010 |
6.30
|
3,800 | 6.49 | 6.96 | 6.30 | 0 | 400 | -0.0 | |
06/08/2010 |
6.49
|
3,400 | 6.54 | 6.54 | 6.49 | 0 | 0 | 0 | |
05/08/2010 |
6.54
|
7,000 | 6.38 | 6.62 | 6.30 | 0 | 0 | 0 | |
04/08/2010 |
6.38
|
3,500 | 6.33 | 6.38 | 6.30 | 1,000 | 0 | 0.0 | |
03/08/2010 |
6.33
|
0 | 6.30 | 6.33 | 6.33 | 0 | 0 | 0 | |
02/08/2010 |
6.30
|
2,100 | 6.30 | 6.38 | 6.30 | 0 | 0 | 0 | |
30/07/2010 |
6.30
|
500 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 | |
29/07/2010 |
6.30
|
2,600 | 6.30 | 6.30 | 6.30 | 1,500 | 0 | 0.1 | |
28/07/2010 |
6.30
|
900 | 6.30 | 6.30 | 6.30 | 900 | 0 | 0.0 | |
27/07/2010 |
6.30
|
700 | 6.46 | 6.46 | 6.30 | 0 | 0 | 0 | |
26/07/2010 |
6.46
|
1,000 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
23/07/2010 |
6.46
|
4,600 | 6.46 | 6.46 | 6.46 | 500 | 0 | 0.0 | |
22/07/2010 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
21/07/2010 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
20/07/2010 |
6.46
|
1,000 | 6.62 | 6.62 | 6.46 | 0 | 0 | 0 | |
19/07/2010 |
6.62
|
200 | 6.65 | 6.65 | 6.62 | 0 | 0 | 0 | |
16/07/2010 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
15/07/2010 |
6.65
|
100 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
14/07/2010 |
6.65
|
0 | 6.63 | 6.65 | 6.65 | 0 | 0 | 0 | |
13/07/2010 |
6.63
|
1,700 | 6.46 | 6.69 | 6.63 | 1,200 | 0 | 0.1 | |
12/07/2010 |
6.46
|
400 | 6.30 | 6.46 | 6.46 | 0 | 0 | 0 | |
09/07/2010 |
6.30
|
200 | 6.46 | 6.46 | 6.30 | 0 | 0 | 0 | |
08/07/2010 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 | |
07/07/2010 |
6.46
|
100 | 6.44 | 6.46 | 6.46 | 0 | 0 | 0 | |
06/07/2010 |
6.44
|
1,100 | 6.46 | 6.62 | 6.44 | 500 | 0 | 0.0 | |
05/07/2010 |
6.46
|
10,300 | 6.30 | 6.46 | 6.38 | 8,400 | 0 | 0.3 | |
02/07/2010 |
6.30
|
1,600 | 6.19 | 6.41 | 6.19 | 400 | 0 | 0.0 | |
01/07/2010 |
6.19
|
0 | 6.06 | 6.19 | 6.19 | 0 | 0 | 0 | |
30/06/2010 |
6.06
|
1,500 | 6.46 | 6.46 | 6.06 | 0 | 0 | 0 | |
29/06/2010 |
6.46
|
6,200 | 6.43 | 6.46 | 6.46 | 0 | 0 | 0 | |
28/06/2010 |
6.43
|
2,000 | 6.62 | 6.62 | 6.43 | 0 | 0 | 0 | |
25/06/2010 |
6.62
|
200 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 | |
24/06/2010 |
6.62
|
1,700 | 7.01 | 7.01 | 6.62 | 0 | 0 | 0 | |
23/06/2010 |
7.01
|
100 | 6.93 | 7.01 | 7.01 | 0 | 0 | 0 | |
22/06/2010 |
6.93
|
300 | 6.54 | 7.01 | 6.93 | 0 | 0 | 0 | |
21/06/2010 |
6.54
|
300 | 6.66 | 6.88 | 6.54 | 0 | 0 | 0 | |
18/06/2010 |
6.66
|
9,200 | 6.46 | 6.66 | 6.46 | 0 | 0 | 0 | |
17/06/2010 |
6.46
|
1,900 | 6.76 | 6.76 | 6.10 | 0 | 0 | 0 | |
16/06/2010 |
6.76
|
3,500 | 6.30 | 6.76 | 6.40 | 0 | 0 | 0 | |
15/06/2010 |
6.30
|
2,500 | 6.30 | 6.57 | 5.83 | 0 | 0 | 0 | |
14/06/2010 |
6.30
|
600 | 6.66 | 6.66 | 6.11 | 0 | 0 | 0 | |
11/06/2010 |
6.66
|
1,900 | 6.62 | 6.66 | 6.54 | 0 | 0 | 0 | |
10/06/2010 |
6.62
|
1,000 | 7.01 | 7.01 | 6.58 | 0 | 0 | 0 | |
09/06/2010 |
7.01
|
600 | 7.32 | 7.40 | 7.01 | 0 | 0 | 0 | |
08/06/2010 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 | |
07/06/2010 |
7.32
|
300 | 7.40 | 7.40 | 7.32 | 0 | 0 | 0 | |
04/06/2010 |
7.40
|
300 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 | |
03/06/2010 |
7.40
|
2,300 | 7.48 | 7.56 | 7.40 | 0 | 0 | 0 | |
02/06/2010 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 | |
01/06/2010 |
7.48
|
200 | 7.34 | 7.48 | 7.48 | 0 | 0 | 0 | |
31/05/2010 |
7.34
|
400 | 7.40 | 7.40 | 7.01 | 0 | 0 | 0 | |
28/05/2010 |
7.40
|
1,000 | 7.64 | 7.66 | 7.40 | 0 | 0 | 0 | |
27/05/2010 |
7.64
|
0 | 7.69 | 7.64 | 7.64 | 0 | 0 | 0 | |
26/05/2010 |
7.69
|
500 | 7.20 | 7.69 | 7.56 | 0 | 0 | 0 | |
25/05/2010 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 | |
24/05/2010 |
7.20
|
200 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 | |
21/05/2010 |
7.40
|
300 | 7.51 | 7.51 | 7.40 | 0 | 0 | 0 | |
20/05/2010 |
7.51
|
0 | 7.26 | 7.51 | 7.51 | 0 | 0 | 0 | |
19/05/2010 |
7.26
|
2,500 | 7.72 | 7.72 | 7.26 | 100 | 0 | 0.0 | |
18/05/2010 |
7.72
|
200 | 7.34 | 7.88 | 7.72 | 0 | 0 | 0 | |
17/05/2010 |
7.34
|
5,700 | 7.88 | 7.88 | 7.32 | 0 | 0 | 0 | |
14/05/2010 |
7.88
|
600 | 7.56 | 7.88 | 7.88 | 0 | 0 | 0 | |
13/05/2010 |
7.56
|
4,000 | 8.08 | 8.08 | 7.56 | 0 | 0 | 0 | |
12/05/2010 |
8.08
|
4,000 | 8.66 | 8.66 | 8.08 | 0 | 0 | 0 | |
11/05/2010 |
8.66
|
7,200 | 9.44 | 9.44 | 8.66 | 0 | 0 | 0 | |
10/05/2010 |
9.44
|
1,000 | 9.45 | 9.45 | 8.76 | 0 | 0 | 0 | |
07/05/2010 |
9.45
|
3,600 | 9.45 | 9.51 | 9.29 | 0 | 0 | 0 | |
06/05/2010 |
9.45
|
1,900 | 9.45 | 10.03 | 9.45 | 0 | 0 | 0 | |
05/05/2010 |
9.45
|
4,200 | 9.69 | 9.69 | 9.17 | 0 | 0 | 0 | |
04/05/2010 |
9.69
|
4,900 | 9.51 | 9.69 | 8.88 | 0 | 0 | 0 | |
29/04/2010 |
9.51
|
900 | 10.22 | 10.22 | 9.51 | 0 | 0 | 0 | |
28/04/2010 |
10.22
|
100 | 10.22 | 10.22 | 10.22 | 0 | 0 | 0 | |
27/04/2010 |
10.22
|
7,295 | 10.98 | 10.98 | 10.22 | 0 | 0 | 0 | |
26/04/2010 |
10.98
|
0 | 11.03 | 10.98 | 10.98 | 0 | 0 | 0 | |
22/04/2010 |
11.03
|
12,100 | 11.03 | 11.50 | 10.55 | 0 | 0 | 0 |