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) |
0.50 | 1% | 8,100 | 100 | 0.0 |
50
50.50
50.50
|
2 tháng
(2024-07-22) |
1 | 2.02% | 10,600 | 100 | 0.0 |
46.50
51.70
50.50
|
3 tháng
(2024-06-21) |
-2.50 | -4.72% | 13,100 | 100 | 0.0 |
46.50
54.20
50.50
|
6 tháng
(2024-03-25) |
-0.50 | -0.98% | 22,600 | -900 | -0.0 |
46.50
61
50.50
|
12 tháng
(2023-09-25) |
6.64 | 15.14% | 54,900 | -12,746 | -0.7 |
43.57
61
50.50
|
24 tháng
(2022-09-30) |
3.17 | 6.69% | 225,141 | -12,647 | -0.7 |
41.77
64.46
50.50
|
36 tháng
(2021-10-05) |
3.40 | 7.23% | 271,696 | -10,854 | -0.6 |
41.77
64.46
50.50
|
60 tháng
(2019-10-16) |
23.29 | 85.57% | 462,527 | -17,364 | -0.9 |
21.93
64.46
50.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2010 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 | |
13/09/2010 |
3.76
|
1,200 | 3.69 | 3.76 | 3.76 | 1,000 | 0 | 0.0 | |
10/09/2010 |
3.69
|
700 | 3.91 | 3.92 | 3.69 | 0 | 0 | 0 | |
09/09/2010 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 | |
08/09/2010 |
3.91
|
1,400 | 3.91 | 3.91 | 3.90 | 0 | 0 | 0 | |
07/09/2010 |
3.91
|
100 | 3.82 | 3.91 | 3.91 | 0 | 0 | 0 | |
06/09/2010 |
3.82
|
3,000 | 3.87 | 4.08 | 3.82 | 1,000 | 0 | 0.0 | |
01/09/2010 |
3.87
|
1,200 | 4.14 | 4.14 | 3.86 | 0 | 0 | 0 | |
31/08/2010 |
4.14
|
3,100 | 3.95 | 4.14 | 4.14 | 0 | 0 | 0 | |
30/08/2010 |
3.95
|
1,800 | 3.69 | 3.95 | 3.94 | 0 | 0 | 0 | |
27/08/2010 |
3.69
|
16,600 | 3.73 | 3.73 | 3.69 | 0 | 0 | 0 | |
26/08/2010 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
25/08/2010 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 | |
24/08/2010 |
3.73
|
0 | 3.68 | 3.73 | 3.73 | 0 | 0 | 0 | |
23/08/2010 |
3.68
|
27,000 | 3.95 | 3.96 | 3.68 | 0 | 0 | 0 | |
20/08/2010 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
19/08/2010 |
3.95
|
0 | 3.95 | 3.95 | 3.95 | 0 | 0 | 0 | |
18/08/2010 |
3.95
|
3,000 | 4.24 | 4.24 | 3.95 | 0 | 0 | 0 | |
17/08/2010 |
4.24
|
200 | 4.56 | 4.56 | 4.24 | 0 | 0 | 0 | |
16/08/2010 |
4.56
|
200 | 4.89 | 4.89 | 4.56 | 0 | 0 | 0 | |
13/08/2010 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
12/08/2010 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
11/08/2010 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
10/08/2010 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
09/08/2010 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
06/08/2010 |
4.89
|
0 | 4.89 | 4.89 | 4.89 | 0 | 0 | 0 | |
05/08/2010 |
4.89
|
0 | 4.40 | 4.89 | 4.89 | 0 | 0 | 0 | |
04/08/2010 |
4.40
|
22,900 | 4.65 | 4.90 | 4.40 | 0 | 0 | 0 | |
03/08/2010 |
4.65
|
1,000 | 4.43 | 4.65 | 4.65 | 0 | 0 | 0 | |
02/08/2010 |
4.43
|
1,000 | 4.23 | 4.43 | 4.43 | 0 | 0 | 0 | |
30/07/2010 |
4.23
|
2,500 | 3.97 | 4.23 | 3.95 | 0 | 0 | 0 | |
29/07/2010 |
3.97
|
24,400 | 4.27 | 4.27 | 3.97 | 0 | 0 | 0 | |
28/07/2010 |
4.27
|
1,200 | 4.59 | 4.59 | 4.27 | 0 | 0 | 0 | |
27/07/2010 |
4.59
|
100 | 4.65 | 4.65 | 4.59 | 0 | 0 | 0 | |
26/07/2010 |
4.65
|
1,000 | 4.51 | 4.96 | 4.65 | 0 | 0 | 0 | |
23/07/2010 |
4.51
|
26,000 | 4.84 | 5.10 | 4.51 | 0 | 0 | 0 | |
22/07/2010 |
4.84
|
100 | 4.59 | 4.84 | 4.84 | 0 | 0 | 0 | |
21/07/2010 |
4.59
|
100 | 4.41 | 4.59 | 4.59 | 0 | 0 | 0 | |
20/07/2010 |
4.41
|
1,500 | 4.08 | 4.41 | 4.33 | 0 | 0 | 0 | |
19/07/2010 |
4.08
|
38,600 | 4.37 | 4.37 | 4.06 | 0 | 0 | 0 | |
16/07/2010 |
4.37
|
1,000 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
15/07/2010 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
14/07/2010 |
4.37
|
100 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 | |
13/07/2010 |
4.37
|
200 | 4.69 | 4.69 | 4.37 | 0 | 0 | 0 | |
12/07/2010 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
09/07/2010 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
08/07/2010 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 | |
07/07/2010 |
4.69
|
100 | 4.38 | 4.69 | 4.69 | 0 | 0 | 0 | |
06/07/2010 |
4.38
|
200 | 4.70 | 4.70 | 4.38 | 0 | 0 | 0 | |
05/07/2010 |
4.70
|
100 | 4.45 | 4.70 | 4.70 | 0 | 0 | 0 | |
02/07/2010 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
01/07/2010 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
30/06/2010 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
29/06/2010 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 | |
28/06/2010 |
4.45
|
0 | 4.46 | 4.45 | 4.45 | 0 | 0 | 0 | |
25/06/2010 |
4.46
|
9,400 | 4.48 | 4.48 | 4.19 | 0 | 0 | 0 | |
24/06/2010 |
4.48
|
1,300 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
23/06/2010 |
4.48
|
200 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 | |
22/06/2010 |
4.48
|
2,200 | 4.46 | 4.48 | 4.48 | 0 | 0 | 0 | |
21/06/2010 |
4.46
|
1,100 | 4.83 | 4.83 | 4.46 | 0 | 0 | 0 | |
18/06/2010 |
4.83
|
400 | 4.69 | 4.83 | 4.32 | 0 | 0 | 0 | |
17/06/2010 |
4.69
|
1,300 | 4.69 | 4.69 | 4.37 | 0 | 0 | 0 | |
16/06/2010 |
4.69
|
1,200 | 4.71 | 4.71 | 4.69 | 0 | 0 | 0 | |
15/06/2010 |
4.71
|
21,600 | 5.04 | 5.38 | 4.71 | 100 | 0 | 0.0 | |
14/06/2010 |
5.04
|
100 | 4.73 | 5.04 | 5.04 | 0 | 0 | 0 | |
11/06/2010 |
4.73
|
200 | 4.42 | 4.73 | 4.73 | 0 | 0 | 0 | |
10/06/2010 |
4.42
|
1,200 | 4.33 | 4.42 | 4.42 | 0 | 0 | 0 | |
09/06/2010 |
4.33
|
15,000 | 4.33 | 4.33 | 4.04 | 100 | 0 | 0.0 | |
08/06/2010 |
4.33
|
3,400 | 4.09 | 4.33 | 4.33 | 0 | 0 | 0 | |
07/06/2010 |
4.09
|
200 | 4.33 | 4.33 | 4.09 | 0 | 0 | 0 | |
04/06/2010 |
4.33
|
200 | 4.37 | 4.37 | 4.33 | 0 | 0 | 0 | |
03/06/2010 |
4.37
|
20,000 | 4.59 | 4.59 | 4.37 | 0 | 0 | 0 | |
02/06/2010 |
4.59
|
12,100 | 4.33 | 4.59 | 4.33 | 0 | 0 | 0 | |
01/06/2010 |
4.33
|
6,000 | 4.37 | 4.37 | 4.32 | 0 | 0 | 0 | |
31/05/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
31/05/2010 |
4.37
|
5,000 | 4.09 | 4.37 | 4.37 | 0 | 0 | 0 | |
28/05/2010 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
27/05/2010 |
4.09
|
0 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 | |
26/05/2010 |
4.09
|
100 | 3.98 | 4.09 | 4.09 | 100 | 0 | 0.0 | |
25/05/2010 |
3.98
|
6,100 | 4.20 | 4.20 | 3.98 | 0 | 0 | 0 | |
24/05/2010 |
4.20
|
2,300 | 3.92 | 4.20 | 4.20 | 0 | 0 | 0 | |
21/05/2010 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 | |
20/05/2010 |
3.92
|
1,400 | 3.91 | 3.92 | 3.92 | 0 | 0 | 0 | |
19/05/2010 |
3.91
|
11,600 | 4.11 | 4.11 | 3.91 | 0 | 0 | 0 | |
18/05/2010 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
17/05/2010 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 | |
14/05/2010 |
4.11
|
15,100 | 3.99 | 4.11 | 4.11 | 0 | 0 | 0 | |
13/05/2010 |
3.99
|
15,100 | 4.11 | 4.11 | 3.99 | 0 | 0 | 0 | |
12/05/2010 |
4.11
|
10,000 | 4.12 | 4.12 | 4.11 | 0 | 0 | 0 | |
11/05/2010 |
4.12
|
10,600 | 3.94 | 4.12 | 3.98 | 0 | 0 | 0 | |
10/05/2010 |
3.94
|
12,000 | 4.15 | 4.15 | 3.84 | 0 | 0 | 0 | |
07/05/2010 |
4.15
|
30,500 | 4.17 | 4.17 | 3.90 | 0 | 200 | -0.0 | |
06/05/2010 |
4.17
|
21,500 | 4.17 | 4.44 | 4.09 | 0 | 700 | -0.0 | |
05/05/2010 |
4.17
|
20,000 | 4.17 | 4.21 | 4.17 | 0 | 0 | 0 | |
04/05/2010 |
4.17
|
8,300 | 4.23 | 4.23 | 4.17 | 0 | 0 | 0 | |
29/04/2010 |
4.23
|
85,700 | 3.98 | 4.23 | 3.97 | 0 | 1,000 | -0.0 | |
28/04/2010 |
3.98
|
40,200 | 3.73 | 3.98 | 3.78 | 0 | 0 | 0 | |
27/04/2010 |
3.73
|
12,700 | 3.49 | 3.73 | 3.73 | 0 | 0 | 0 | |
26/04/2010 |
3.49
|
500 | 3.58 | 3.58 | 3.49 | 0 | 0 | 0 | |
22/04/2010 |
3.58
|
43,100 | 3.88 | 3.88 | 3.23 | 0 | 0 | 0 | |
21/04/2010 |
3.88
|
13,100 | 3.64 | 3.88 | 3.41 | 0 | 0 | 0 |