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 | 0% | 0 | 0 | 0 |
18.80
18.80
18.80
|
2 tháng
(2024-07-22) |
1.70 | 9.94% | 500 | -100 | -0.0 |
16.60
18.80
18.80
|
3 tháng
(2024-06-21) |
-0.80 | -4.08% | 57,400 | 200 | 0.0 |
16.40
19.90
18.80
|
6 tháng
(2024-03-25) |
0.50 | 2.73% | 72,600 | 200 | 0.0 |
16.40
19.90
18.80
|
12 tháng
(2023-09-25) |
-17.20 | -47.78% | 108,800 | 200 | 0.0 |
16.20
36
18.80
|
24 tháng
(2022-09-30) |
-18.10 | -49.05% | 272,897 | 300 | 0.0 |
16.20
48.80
18.80
|
36 tháng
(2021-10-05) |
8.50 | 82.52% | 608,212 | 200 | 0.0 |
9
48.80
18.80
|
60 tháng
(2019-10-16) |
10.70 | 132.10% | 811,019 | 600 | 0.0 |
5.80
48.80
18.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010 |
46
|
6,100 | 47.20 | 47.20 | 45.40 | 0 | 0 | 0 | |
10/09/2010 |
47.20
|
34,800 | 49.50 | 50 | 47.20 | 0 | 0 | 0 | |
09/09/2010 |
49.50
|
44,200 | 48.70 | 49.50 | 48.60 | 0 | 0 | 0 | |
08/09/2010 |
48.70
|
19,400 | 50.50 | 50.50 | 48 | 0 | 0 | 0 | |
07/09/2010 |
50.50
|
8,000 | 50.60 | 50.60 | 48.30 | 0 | 0 | 0 | |
06/09/2010 |
50.60
|
52,700 | 53.30 | 53.30 | 48.10 | 0 | 0 | 0 | |
01/09/2010 |
53.30
|
25,700 | 51.10 | 53.30 | 50 | 0 | 0 | 0 | |
31/08/2010 |
51.10
|
21,900 | 51 | 52 | 50.90 | 0 | 0 | 0 | |
30/08/2010 |
51
|
97,400 | 46 | 51 | 50 | 0 | 0 | 0 | |
27/08/2010 |
46
|
11,500 | 49 | 49.50 | 45.90 | 0 | 0 | 0 | |
26/08/2010 |
49
|
17,200 | 47 | 50.50 | 47 | 0 | 0 | 0 | |
25/08/2010 |
47
|
41,100 | 50 | 50 | 46.90 | 0 | 0 | 0 | |
24/08/2010 |
50
|
11,300 | 54 | 54 | 49.50 | 0 | 0 | 0 | |
23/08/2010 |
54
|
11,900 | 51.90 | 55 | 51 | 0 | 0 | 0 | |
20/08/2010 |
51.90
|
33,100 | 55.30 | 58.40 | 51.40 | 1,000 | 0 | 0.1 | |
19/08/2010 |
55.30
|
2,600 | 54 | 55.30 | 54 | 0 | 0 | 0 | |
18/08/2010 |
54
|
7,200 | 56.50 | 56.50 | 54 | 0 | 0 | 0 | |
17/08/2010 |
56.50
|
23,100 | 60 | 60 | 56.30 | 0 | 2,000 | -0.1 | |
16/08/2010 |
60
|
22,200 | 58.90 | 61.50 | 57.50 | 0 | 0 | 0 | |
13/08/2010 |
58.90
|
131,400 | 53 | 58.90 | 51.40 | 0 | 0 | 0 | |
12/08/2010 |
53
|
55,200 | 57 | 57 | 52.80 | 0 | 0 | 0 | |
11/08/2010 |
57
|
78,700 | 56.30 | 57 | 56.40 | 0 | 0 | 0 | |
10/08/2010 |
56.30
|
79,700 | 58.20 | 60 | 56.30 | 0 | 0 | 0 | |
09/08/2010 |
58.20
|
80,000 | 62 | 62.50 | 58.10 | 800 | 0 | 0.0 | |
06/08/2010 |
62
|
99,500 | 62 | 63.70 | 60.50 | 1,000 | 0 | 0.1 | |
05/08/2010 |
62
|
24,600 | 61.20 | 63 | 60.60 | 0 | 0 | 0 | |
04/08/2010 |
61.20
|
16,300 | 64 | 64.90 | 61.20 | 0 | 3,100 | -0.2 | |
03/08/2010 |
64
|
68,400 | 65.40 | 70 | 64 | 0 | 0 | 0 | |
02/08/2010 |
65.40
|
50,000 | 68.30 | 68.50 | 64.90 | 0 | 0 | 0 | |
30/07/2010 |
68.30
|
81,300 | 70 | 70.50 | 68.10 | 0 | 1,000 | -0.1 | |
29/07/2010 |
70
|
118,100 | 69.90 | 71 | 69.90 | 0 | 0 | 0 | |
28/07/2010 |
69.90
|
155,900 | 69.70 | 74.50 | 69.70 | 0 | 2,000 | -0.1 | |
27/07/2010 |
69.70
|
23,000 | 65.20 | 69.70 | 69.70 | 0 | 1,000 | -0.1 | |
26/07/2010: Quyền mua cổ phiếu: 1/1 Giá: 20 (Volume + 100%, Ratio=1) | |||||||||
26/07/2010 |
65.20
|
139,500 | 61.25 | 65.20 | 65.20 | 0 | 0 | 0 | |
23/07/2010 |
61.25
|
25,600 | 60.65 | 61.55 | 60.11 | 0 | 0 | 0 | |
22/07/2010 |
60.65
|
21,300 | 60.95 | 61.79 | 60.65 | 0 | 0 | 0 | |
21/07/2010 |
60.95
|
17,700 | 62.15 | 63.04 | 60.95 | 0 | 0 | 0 | |
20/07/2010 |
62.15
|
51,400 | 62.15 | 63.64 | 61.55 | 4,000 | 0 | 0.4 | |
19/07/2010 |
62.15
|
40,000 | 63.16 | 63.52 | 61.55 | 0 | 0 | 0 | |
16/07/2010 |
63.16
|
22,900 | 63.70 | 65.73 | 63.10 | 0 | 800 | -0.1 | |
15/07/2010 |
63.70
|
13,500 | 63.94 | 64.66 | 63.04 | 1,000 | 0 | 0.1 | |
14/07/2010 |
63.94
|
97,400 | 62.39 | 64.42 | 60.95 | 0 | 0 | 0 | |
13/07/2010 |
62.39
|
74,800 | 58.56 | 62.39 | 58.20 | 1,500 | 0 | 0.1 | |
12/07/2010 |
58.56
|
23,000 | 58.56 | 58.86 | 58.02 | 700 | 0 | 0.1 | |
09/07/2010 |
58.56
|
27,300 | 57.96 | 59.10 | 57.96 | 100 | 0 | 0.0 | |
08/07/2010 |
57.96
|
25,300 | 58.26 | 59.46 | 57.96 | 0 | 0 | 0 | |
07/07/2010 |
58.26
|
36,200 | 58.86 | 59.28 | 57.96 | 0 | 0 | 0 | |
06/07/2010 |
58.86
|
34,000 | 58.86 | 60.65 | 58.74 | 0 | 0 | 0 | |
05/07/2010 |
58.86
|
28,700 | 59.16 | 59.16 | 57.96 | 0 | 0 | 0 | |
02/07/2010 |
59.16
|
68,100 | 58.26 | 59.76 | 56.77 | 0 | 0 | 0 | |
01/07/2010 |
58.26
|
72,000 | 58.86 | 58.86 | 56.47 | 0 | 0 | 0 | |
30/06/2010 |
58.86
|
127,200 | 58.32 | 59.52 | 56.77 | 0 | 0 | 0 | |
29/06/2010 |
58.32
|
95,700 | 57.66 | 61.37 | 57.96 | 0 | 0 | 0 | |
28/06/2010 |
57.66
|
95,300 | 56.17 | 57.96 | 53.48 | 0 | 0 | 0 | |
25/06/2010 |
56.17
|
4,400 | 57.07 | 57.37 | 56.17 | 0 | 0 | 0 | |
24/06/2010 |
57.07
|
7,400 | 57.37 | 59.76 | 56.95 | 0 | 0 | 0 | |
23/06/2010 |
57.37
|
29,300 | 57.07 | 57.37 | 56.47 | 0 | 0 | 0 | |
22/06/2010 |
57.07
|
16,300 | 56.77 | 57.66 | 56.17 | 0 | 0 | 0 | |
21/06/2010 |
56.77
|
20,700 | 58.08 | 58.08 | 56.77 | 0 | 0 | 0 | |
18/06/2010 |
58.08
|
16,500 | 56.17 | 58.56 | 57.07 | 0 | 0 | 0 | |
17/06/2010 |
56.17
|
46,400 | 57.07 | 58.56 | 55.57 | 0 | 0 | 0 | |
16/06/2010 |
57.07
|
28,000 | 56.17 | 57.96 | 53.78 | 0 | 0 | 0 | |
15/06/2010 |
56.17
|
500 | 58.74 | 58.74 | 56.17 | 0 | 0 | 0 | |
14/06/2010 |
58.74
|
100 | 56.77 | 58.74 | 58.74 | 0 | 0 | 0 | |
11/06/2010 |
56.77
|
71,400 | 55.93 | 57.13 | 55.27 | 0 | 0 | 0 | |
10/06/2010 |
55.93
|
5,400 | 56.83 | 56.83 | 55.93 | 0 | 0 | 0 | |
09/06/2010 |
56.83
|
25,200 | 59.16 | 59.16 | 56.83 | 0 | 0 | 0 | |
08/06/2010 |
59.16
|
6,400 | 57.96 | 59.16 | 56.17 | 0 | 0 | 0 | |
07/06/2010 |
57.96
|
17,100 | 58.26 | 59.40 | 57.90 | 100 | 0 | 0.0 | |
04/06/2010 |
58.26
|
13,400 | 59.28 | 59.76 | 58.26 | 0 | 0 | 0 | |
03/06/2010 |
59.28
|
19,700 | 59.16 | 59.82 | 59.28 | 0 | 0 | 0 | |
02/06/2010 |
59.16
|
32,000 | 60.35 | 60.53 | 59.16 | 0 | 0 | 0 | |
01/06/2010 |
60.35
|
36,400 | 60.77 | 61.01 | 60.35 | 0 | 0 | 0 | |
31/05/2010 |
60.77
|
23,200 | 62.45 | 62.45 | 60.77 | 1,000 | 0 | 0.1 | |
28/05/2010 |
62.45
|
94,400 | 59.76 | 63.04 | 59.76 | 0 | 0 | 0 | |
27/05/2010 |
59.76
|
24,200 | 59.46 | 60.95 | 59.16 | 0 | 0 | 0 | |
26/05/2010 |
59.46
|
32,100 | 59.16 | 61.55 | 59.46 | 0 | 0 | 0 | |
25/05/2010 |
59.16
|
18,700 | 59.82 | 59.82 | 57.37 | 0 | 0 | 0 | |
24/05/2010 |
59.82
|
90,300 | 56.17 | 59.82 | 57.37 | 0 | 0 | 0 | |
21/05/2010 |
56.17
|
73,500 | 59.16 | 59.16 | 55.21 | 0 | 0 | 0 | |
20/05/2010 |
59.16
|
63,600 | 59.28 | 60.47 | 58.26 | 0 | 0 | 0 | |
19/05/2010 |
59.28
|
121,400 | 59.52 | 62.21 | 59.28 | 0 | 0 | 0 | |
18/05/2010 |
59.52
|
226,500 | 55.33 | 59.52 | 55.27 | 0 | 0 | 0 | |
17/05/2010 |
55.33
|
166,100 | 54.98 | 56.77 | 53.90 | 0 | 0 | 0 | |
14/05/2010 |
54.98
|
126,100 | 54.68 | 56.77 | 54.38 | 0 | 0 | 0 | |
13/05/2010 |
54.68
|
124,300 | 54.20 | 55.51 | 53.78 | 0 | 0 | 0 | |
12/05/2010 |
54.20
|
290,800 | 55.51 | 56.53 | 54.14 | 0 | 20,000 | -1.8 | |
11/05/2010 |
55.51
|
176,700 | 54.98 | 57.66 | 54.98 | 1,000 | 0 | 0.1 | |
10/05/2010 |
54.98
|
140,600 | 55.57 | 56.17 | 54.98 | 1,000 | 0 | 0.1 | |
07/05/2010 |
55.57
|
582,600 | 58.14 | 58.56 | 54.08 | 1,000 | 0 | 0.1 | |
06/05/2010 |
58.14
|
411,800 | 56.77 | 58.38 | 57.66 | 0 | 0 | 0 | |
05/05/2010 |
56.77
|
363,500 | 59.04 | 59.04 | 56.23 | 1,000 | 1,000 | 0.0 | |
04/05/2010 |
59.04
|
213,700 | 57.37 | 59.16 | 57.25 | 20,000 | 0 | 2.0 | |
29/04/2010 |
57.37
|
434,500 | 54.08 | 57.96 | 54.68 | 0 | 1,900 | -0.2 | |
28/04/2010 |
54.08
|
354,200 | 54.50 | 54.68 | 52.59 | 0 | 0 | 0 | |
27/04/2010 |
54.50
|
441,200 | 53.78 | 54.86 | 53.78 | 0 | 0 | 0 | |
26/04/2010 |
53.78
|
501,100 | 55.27 | 55.57 | 52.59 | 0 | 0 | 0 | |
22/04/2010 |
55.27
|
852,300 | 51.75 | 55.27 | 52.59 | 0 | 0 | 0 | |
21/04/2010 |
51.75
|
651,000 | 48.40 | 51.75 | 49.54 | 0 | 1,100 | -0.1 | |
20/04/2010 |
48.40
|
205,700 | 47.80 | 49.60 | 45.41 | 4,000 | 0 | 0.3 |