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) |
1.70 | 9.55% | 300 | 0 | 0 |
17.80
19.50
19.50
|
2 tháng
(2024-07-22) |
3.60 | 22.64% | 2,400 | 0 | 0 |
15.90
19.50
19.50
|
3 tháng
(2024-06-21) |
2.70 | 16.07% | 10,100 | 0 | 0 |
15.90
19.50
19.50
|
6 tháng
(2024-03-25) |
1.60 | 8.94% | 66,800 | -1,000 | -0.0 |
14.70
19.80
19.50
|
12 tháng
(2023-09-25) |
3.90 | 25% | 200,225 | -26,773 | -0.5 |
13.90
27.50
19.50
|
24 tháng
(2022-09-30) |
1.09 | 5.94% | 254,653 | -27,717 | -0.5 |
11.60
27.50
19.50
|
36 tháng
(2021-10-05) |
-14.83 | -43.20% | 1,276,314 | -27,817 | -0.5 |
11.60
35.22
19.50
|
60 tháng
(2019-10-16) |
6.08 | 45.32% | 4,867,387 | -27,217 | -0.5 |
11.28
50.15
19.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010 |
6.56
|
500 | 6.88 | 6.88 | 6.56 | 0 | 0 | 0 | |
10/09/2010 |
6.88
|
100 | 6.56 | 6.88 | 6.88 | 0 | 0 | 0 | |
09/09/2010 |
6.56
|
400 | 6.14 | 6.56 | 6.56 | 0 | 0 | 0 | |
08/09/2010 |
6.14
|
200 | 6.21 | 6.21 | 6.14 | 0 | 0 | 0 | |
07/09/2010 |
6.21
|
400 | 6.51 | 6.51 | 6.21 | 0 | 0 | 0 | |
06/09/2010 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
01/09/2010 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 | |
31/08/2010 |
6.51
|
2,100 | 6.10 | 6.51 | 6.51 | 0 | 0 | 0 | |
30/08/2010 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 | |
27/08/2010 |
6.10
|
100 | 5.98 | 6.10 | 6.10 | 0 | 0 | 0 | |
26/08/2010 |
5.98
|
2,100 | 6.21 | 6.21 | 5.98 | 0 | 0 | 0 | |
25/08/2010 |
6.21
|
900 | 6.42 | 6.42 | 6.21 | 0 | 0 | 0 | |
24/08/2010 |
6.42
|
400 | 6.44 | 6.44 | 6.21 | 0 | 0 | 0 | |
23/08/2010 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
20/08/2010 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
19/08/2010 |
6.44
|
100 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 | |
18/08/2010 |
6.44
|
100 | 6.79 | 6.79 | 6.44 | 0 | 0 | 0 | |
17/08/2010 |
6.79
|
100 | 6.74 | 6.79 | 6.79 | 0 | 0 | 0 | |
16/08/2010 |
6.74
|
100 | 6.72 | 6.74 | 6.74 | 0 | 0 | 0 | |
13/08/2010 |
6.72
|
5,100 | 6.28 | 6.72 | 6.26 | 0 | 0 | 0 | |
12/08/2010 |
6.28
|
0 | 6.35 | 6.28 | 6.28 | 0 | 0 | 0 | |
11/08/2010 |
6.35
|
2,300 | 6.88 | 6.88 | 6.21 | 0 | 0 | 0 | |
10/08/2010 |
6.88
|
1,300 | 6.33 | 6.88 | 6.12 | 0 | 0 | 0 | |
09/08/2010 |
6.33
|
2,400 | 6.44 | 6.95 | 6.33 | 0 | 0 | 0 | |
06/08/2010 |
6.44
|
5,800 | 6.63 | 7.02 | 6.44 | 0 | 0 | 0 | |
05/08/2010 |
6.63
|
13,100 | 6.24 | 6.63 | 6.21 | 0 | 0 | 0 | |
04/08/2010 |
6.24
|
4,900 | 6.24 | 6.24 | 6.10 | 0 | 0 | 0 | |
03/08/2010 |
6.24
|
2,100 | 6.21 | 6.24 | 6.21 | 0 | 0 | 0 | |
02/08/2010 |
6.21
|
200 | 6.47 | 6.47 | 6.21 | 0 | 0 | 0 | |
30/07/2010 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 | |
29/07/2010 |
6.47
|
0 | 6.49 | 6.47 | 6.47 | 0 | 0 | 0 | |
28/07/2010 |
6.49
|
5,600 | 6.49 | 6.49 | 6.44 | 0 | 0 | 0 | |
27/07/2010 |
6.49
|
18,600 | 6.44 | 6.49 | 6.33 | 0 | 0 | 0 | |
26/07/2010 |
6.44
|
500 | 6.90 | 6.90 | 6.44 | 0 | 0 | 0 | |
23/07/2010 |
6.90
|
100 | 7.09 | 7.09 | 6.90 | 0 | 0 | 0 | |
22/07/2010 |
7.09
|
100 | 6.95 | 7.09 | 7.09 | 0 | 0 | 0 | |
21/07/2010 |
6.95
|
9,900 | 6.63 | 6.95 | 6.44 | 0 | 0 | 0 | |
20/07/2010 |
6.63
|
9,600 | 6.21 | 6.63 | 6.44 | 0 | 0 | 0 | |
19/07/2010 |
6.21
|
2,500 | 6.49 | 6.49 | 6.21 | 0 | 0 | 0 | |
16/07/2010 |
6.49
|
0 | 6.49 | 6.49 | 6.49 | 0 | 0 | 0 | |
15/07/2010 |
6.49
|
0 | 6.56 | 6.49 | 6.49 | 0 | 0 | 0 | |
14/07/2010 |
6.56
|
6,400 | 6.47 | 6.67 | 6.33 | 0 | 0 | 0 | |
13/07/2010 |
6.47
|
4,800 | 6.47 | 6.84 | 6.03 | 0 | 0 | 0 | |
12/07/2010 |
6.47
|
900 | 6.10 | 6.47 | 6.47 | 0 | 0 | 0 | |
09/07/2010 |
6.10
|
1,000 | 6.51 | 6.51 | 6.10 | 0 | 0 | 0 | |
08/07/2010 |
6.51
|
17,200 | 6.10 | 6.51 | 5.98 | 0 | 0 | 0 | |
07/07/2010 |
6.10
|
3,100 | 6.14 | 6.44 | 6.05 | 0 | 0 | 0 | |
06/07/2010 |
6.14
|
4,500 | 6.21 | 6.21 | 6.01 | 0 | 0 | 0 | |
05/07/2010 |
6.21
|
2,000 | 6.08 | 6.44 | 5.64 | 0 | 0 | 0 | |
02/07/2010 |
6.08
|
4,200 | 6.21 | 6.21 | 5.98 | 0 | 0 | 0 | |
01/07/2010 |
6.21
|
5,300 | 6.47 | 6.47 | 6.21 | 0 | 0 | 0 | |
30/06/2010 |
6.47
|
2,000 | 6.67 | 6.67 | 6.47 | 0 | 0 | 0 | |
29/06/2010 |
6.67
|
2,400 | 6.79 | 7.41 | 6.67 | 0 | 0 | 0 | |
28/06/2010 |
6.79
|
700 | 6.79 | 7.07 | 6.79 | 0 | 0 | 0 | |
25/06/2010 |
6.79
|
1,900 | 6.60 | 6.90 | 6.79 | 0 | 0 | 0 | |
24/06/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) | |||||||||
24/06/2010 |
6.60
|
8,100 | 6.20 | 6.60 | 6.56 | 0 | 0 | 0 | |
23/06/2010 |
6.20
|
13,000 | 6.30 | 6.50 | 6.13 | 0 | 0 | 0 | |
22/06/2010 |
6.30
|
14,500 | 5.93 | 6.30 | 5.66 | 0 | 0 | 0 | |
21/06/2010 |
5.93
|
4,700 | 5.93 | 5.93 | 5.75 | 0 | 0 | 0 | |
18/06/2010 |
5.93
|
13,600 | 5.84 | 5.93 | 5.66 | 0 | 0 | 0 | |
17/06/2010 |
5.84
|
8,000 | 5.47 | 5.84 | 5.49 | 0 | 0 | 0 | |
16/06/2010 |
5.47
|
600 | 5.66 | 5.66 | 5.47 | 0 | 0 | 0 | |
15/06/2010 |
5.66
|
2,500 | 5.75 | 6.02 | 5.66 | 0 | 0 | 0 | |
14/06/2010 |
5.75
|
5,300 | 5.45 | 5.75 | 5.49 | 0 | 0 | 0 | |
11/06/2010 |
5.45
|
300 | 5.84 | 5.84 | 5.45 | 0 | 0 | 0 | |
10/06/2010 |
5.84
|
100 | 5.98 | 5.98 | 5.84 | 0 | 0 | 0 | |
09/06/2010 |
5.98
|
5,900 | 5.65 | 5.98 | 5.52 | 0 | 0 | 0 | |
08/06/2010 |
5.65
|
1,000 | 5.20 | 5.65 | 5.65 | 0 | 0 | 0 | |
07/06/2010 |
5.20
|
3,400 | 5.58 | 5.98 | 5.20 | 0 | 0 | 0 | |
04/06/2010 |
5.58
|
3,600 | 5.98 | 5.98 | 5.58 | 0 | 0 | 0 | |
03/06/2010 |
5.98
|
0 | 5.86 | 5.98 | 5.98 | 0 | 0 | 0 | |
02/06/2010 |
5.86
|
200 | 6.28 | 6.28 | 5.86 | 0 | 0 | 0 | |
01/06/2010 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 | |
31/05/2010 |
6.28
|
0 | 6.02 | 6.28 | 6.28 | 0 | 0 | 0 | |
28/05/2010 |
6.02
|
3,600 | 6.20 | 6.37 | 6.02 | 0 | 0 | 0 | |
27/05/2010 |
6.20
|
600 | 5.84 | 6.20 | 6.20 | 0 | 0 | 0 | |
26/05/2010 |
5.84
|
1,000 | 5.75 | 5.84 | 5.84 | 0 | 0 | 0 | |
25/05/2010 |
5.75
|
1,400 | 5.75 | 5.86 | 5.75 | 0 | 0 | 0 | |
24/05/2010 |
5.75
|
5,100 | 5.52 | 5.84 | 5.75 | 0 | 0 | 0 | |
21/05/2010 |
5.52
|
34,300 | 5.93 | 5.93 | 5.52 | 0 | 0 | 0 | |
20/05/2010 |
5.93
|
2,000 | 5.82 | 5.93 | 5.93 | 0 | 0 | 0 | |
19/05/2010 |
5.82
|
14,200 | 6.25 | 6.34 | 5.82 | 0 | 0 | 0 | |
18/05/2010 |
6.25
|
32,400 | 5.97 | 6.36 | 6.20 | 0 | 0 | 0 | |
17/05/2010 |
5.97
|
4,600 | 6.41 | 6.51 | 5.97 | 0 | 0 | 0 | |
14/05/2010 |
6.41
|
4,300 | 6.25 | 6.41 | 6.41 | 0 | 0 | 0 | |
13/05/2010 |
6.25
|
4,300 | 6.64 | 6.76 | 6.25 | 0 | 0 | 0 | |
12/05/2010 |
6.64
|
1,700 | 6.73 | 6.76 | 6.64 | 0 | 0 | 0 | |
11/05/2010 |
6.73
|
900 | 6.43 | 6.73 | 6.73 | 0 | 0 | 0 | |
10/05/2010 |
6.43
|
4,300 | 6.64 | 6.80 | 6.43 | 0 | 0 | 0 | |
07/05/2010 |
6.64
|
900 | 7.01 | 7.03 | 6.64 | 0 | 0 | 0 | |
06/05/2010 |
7.01
|
4,100 | 7.12 | 7.12 | 6.99 | 0 | 0 | 0 | |
05/05/2010 |
7.12
|
8,200 | 7.01 | 7.12 | 7.08 | 0 | 0 | 0 | |
04/05/2010 |
7.01
|
14,900 | 6.90 | 7.15 | 6.94 | 0 | 0 | 0 | |
29/04/2010 |
6.90
|
16,000 | 7.06 | 7.15 | 6.71 | 0 | 0 | 0 | |
28/04/2010 |
7.06
|
15,600 | 6.83 | 7.31 | 6.85 | 0 | 0 | 0 | |
27/04/2010 |
6.83
|
600 | 7.17 | 7.17 | 6.83 | 0 | 0 | 0 | |
26/04/2010 |
7.17
|
6,200 | 7.08 | 7.56 | 6.92 | 0 | 0 | 0 | |
22/04/2010 |
7.08
|
59,500 | 6.73 | 7.15 | 6.82 | 0 | 0 | 0 | |
21/04/2010 |
6.73
|
12,600 | 6.51 | 6.82 | 6.55 | 0 | 0 | 0 | |
20/04/2010 |
6.51
|
4,900 | 6.51 | 6.71 | 6.30 | 0 | 0 | 0 |