Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-3.13 | -27.58% | 21,212,100 | -91,100 | -1.2 |
8.21
11.35
8.22
|
2 tháng
(2024-07-22) |
-7.78 | -48.62% | 64,291,800 | 339,900 | 3.2 |
8.21
16
8.22
|
3 tháng
(2024-06-24) |
-9.53 | -53.69% | 111,627,400 | 467,236 | 5.3 |
8.21
20.20
8.22
|
6 tháng
(2024-03-25) |
-3.48 | -29.74% | 176,516,400 | 340,878 | 3.4 |
8.21
20.20
8.22
|
12 tháng
(2023-09-26) |
-2.83 | -25.61% | 224,975,500 | 334,578 | 3.3 |
8.21
20.20
8.22
|
24 tháng
(2022-10-03) |
-7.38 | -47.31% | 341,966,000 | 232,266 | -2.1 |
7.07
20.20
8.22
|
36 tháng
(2021-10-06) |
-34.69 | -80.84% | 426,115,100 | -763,933 | -43.9 |
7.07
45.01
8.22
|
60 tháng
(2019-10-17) |
-0.42 | -4.86% | 587,712,820 | -7,691,673 | -264.3 |
7.07
45.01
8.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2010 |
5.76
|
91,560 | 5.97 | 5.97 | 5.76 | 0 | 0 | 0 | |
09/09/2010 |
5.97
|
83,230 | 5.76 | 6.01 | 5.78 | 0 | 0 | 0 | |
08/09/2010 |
5.76
|
171,640 | 5.92 | 5.92 | 5.67 | 240 | 0 | 0.0 | |
07/09/2010 |
5.92
|
49,650 | 6.01 | 6.04 | 5.78 | 0 | 0 | 0 | |
06/09/2010 |
6.01
|
207,230 | 5.83 | 6.11 | 5.97 | 0 | 0 | 0 | |
01/09/2010 |
5.83
|
83,950 | 5.67 | 5.83 | 5.62 | 0 | 500 | -0.0 | |
31/08/2010 |
5.67
|
170,280 | 5.48 | 5.74 | 5.48 | 0 | 0 | 0 | |
30/08/2010 |
5.48
|
121,560 | 5.23 | 5.48 | 5.32 | 0 | 200 | -0.0 | |
27/08/2010: Quyền mua cổ phiếu: 4/1 Giá: 15 (Volume + 25%, Ratio=0.25) | |||||||||
27/08/2010 |
5.23
|
65,140 | 5.06 | 5.27 | 5.20 | 1,000 | 0 | 0.0 | |
26/08/2010 |
5.06
|
103,100 | 5.21 | 5.25 | 5.00 | 500 | 7,350 | -0.2 | |
25/08/2010 |
5.21
|
157,280 | 5.47 | 5.47 | 5.21 | 0 | 0 | 0 | |
24/08/2010 |
5.47
|
168,980 | 5.70 | 5.70 | 5.42 | 0 | 200 | -0.0 | |
23/08/2010 |
5.70
|
12,530 | 5.87 | 5.87 | 5.70 | 0 | 0 | 0 | |
20/08/2010 |
5.87
|
22,670 | 5.70 | 5.87 | 5.66 | 0 | 0 | 0 | |
19/08/2010 |
5.70
|
20,910 | 5.70 | 5.85 | 5.68 | 0 | 0 | 0 | |
18/08/2010 |
5.70
|
416,940 | 6.00 | 6.00 | 5.70 | 200 | 0 | 0.0 | |
17/08/2010 |
6.00
|
2,890 | 6.09 | 6.09 | 5.90 | 0 | 0 | 0 | |
16/08/2010 |
6.09
|
48,270 | 5.81 | 6.09 | 5.90 | 2,950 | 0 | 0.1 | |
13/08/2010 |
5.81
|
20,070 | 5.81 | 6.00 | 5.68 | 0 | 0 | 0 | |
12/08/2010 |
5.81
|
144,600 | 6.11 | 6.22 | 5.81 | 5,090 | 0 | 0.1 | |
11/08/2010 |
6.11
|
10,600 | 6.17 | 6.30 | 6.00 | 0 | 0 | 0 | |
10/08/2010 |
6.17
|
79,340 | 6.17 | 6.17 | 5.90 | 0 | 0 | 0 | |
09/08/2010 |
6.17
|
33,260 | 6.28 | 6.28 | 6.11 | 0 | 0 | 0 | |
06/08/2010 |
6.28
|
20,900 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 | |
05/08/2010 |
6.30
|
11,620 | 6.30 | 6.39 | 6.22 | 0 | 0 | 0 | |
04/08/2010 |
6.30
|
47,490 | 6.37 | 6.37 | 6.22 | 0 | 0 | 0 | |
03/08/2010 |
6.37
|
52,720 | 6.43 | 6.50 | 6.32 | 0 | 0 | 0 | |
02/08/2010 |
6.43
|
20,260 | 6.41 | 6.43 | 6.37 | 0 | 0 | 0 | |
30/07/2010 |
6.41
|
33,720 | 6.37 | 6.54 | 6.37 | 0 | 0 | 0 | |
29/07/2010 |
6.37
|
27,080 | 6.28 | 6.43 | 6.28 | 0 | 0 | 0 | |
28/07/2010 |
6.28
|
23,050 | 6.43 | 6.58 | 6.28 | 0 | 0 | 0 | |
27/07/2010 |
6.43
|
35,330 | 6.50 | 6.62 | 6.43 | 0 | 0 | 0 | |
26/07/2010 |
6.50
|
26,900 | 6.50 | 6.62 | 6.47 | 200 | 0 | 0.0 | |
23/07/2010 |
6.50
|
50,400 | 6.54 | 6.60 | 6.50 | 0 | 0 | 0 | |
22/07/2010 |
6.54
|
90,640 | 6.71 | 6.82 | 6.54 | 500 | 0 | 0.0 | |
21/07/2010 |
6.71
|
200,700 | 6.41 | 6.71 | 6.54 | 0 | 500 | -0.0 | |
20/07/2010 |
6.41
|
28,990 | 6.39 | 6.43 | 6.32 | 0 | 0 | 0 | |
19/07/2010 |
6.39
|
37,850 | 6.47 | 6.47 | 6.39 | 0 | 0 | 0 | |
16/07/2010 |
6.47
|
40,180 | 6.35 | 6.47 | 6.35 | 0 | 0 | 0 | |
15/07/2010 |
6.35
|
41,670 | 6.35 | 6.54 | 6.26 | 0 | 0 | 0 | |
14/07/2010 |
6.35
|
19,080 | 6.41 | 6.43 | 6.35 | 0 | 0 | 0 | |
13/07/2010 |
6.41
|
24,500 | 6.30 | 6.43 | 6.30 | 0 | 0 | 0 | |
12/07/2010 |
6.30
|
49,940 | 6.26 | 6.30 | 6.22 | 0 | 0 | 0 | |
09/07/2010 |
6.26
|
17,530 | 6.24 | 6.32 | 6.26 | 0 | 0 | 0 | |
08/07/2010 |
6.24
|
19,080 | 6.22 | 6.35 | 6.22 | 0 | 0 | 0 | |
07/07/2010 |
6.22
|
49,470 | 6.22 | 6.28 | 6.22 | 0 | 0 | 0 | |
06/07/2010 |
6.22
|
44,400 | 6.26 | 6.28 | 6.20 | 0 | 0 | 0 | |
05/07/2010 |
6.26
|
48,600 | 6.24 | 6.32 | 6.22 | 0 | 0 | 0 | |
02/07/2010 |
6.24
|
21,490 | 6.24 | 6.37 | 6.22 | 0 | 600 | -0.0 | |
01/07/2010 |
6.24
|
21,030 | 6.32 | 6.37 | 6.24 | 200 | 0 | 0.0 | |
30/06/2010 |
6.32
|
45,830 | 6.41 | 6.41 | 6.22 | 200 | 0 | 0.0 | |
29/06/2010 |
6.41
|
26,270 | 6.43 | 6.52 | 6.41 | 0 | 0 | 0 | |
28/06/2010 |
6.43
|
29,150 | 6.47 | 6.54 | 6.41 | 0 | 0 | 0 | |
25/06/2010 |
6.47
|
64,100 | 6.50 | 6.50 | 6.43 | 0 | 0 | 0 | |
24/06/2010 |
6.50
|
28,460 | 6.47 | 6.56 | 6.47 | 0 | 0 | 0 | |
23/06/2010 |
6.47
|
22,800 | 6.52 | 6.54 | 6.47 | 0 | 0 | 0 | |
22/06/2010 |
6.52
|
112,040 | 6.43 | 6.65 | 6.47 | 1,000 | 30,990 | -0.9 | |
21/06/2010 |
6.43
|
61,200 | 6.52 | 6.52 | 6.43 | 0 | 0 | 0 | |
18/06/2010 |
6.52
|
26,530 | 6.45 | 6.54 | 6.43 | 0 | 0 | 0 | |
17/06/2010 |
6.45
|
17,280 | 6.50 | 6.54 | 6.43 | 0 | 0 | 0 | |
16/06/2010 |
6.50
|
37,910 | 6.45 | 6.58 | 6.47 | 0 | 0 | 0 | |
15/06/2010 |
6.45
|
74,390 | 6.35 | 6.45 | 6.37 | 0 | 0 | 0 | |
14/06/2010 |
6.35
|
20,650 | 6.35 | 6.41 | 6.35 | 0 | 0 | 0 | |
11/06/2010 |
6.35
|
38,380 | 6.32 | 6.43 | 6.32 | 0 | 0 | 0 | |
10/06/2010 |
6.32
|
44,000 | 6.28 | 6.39 | 6.22 | 0 | 0 | 0 | |
09/06/2010 |
6.28
|
56,760 | 6.26 | 6.43 | 6.28 | 0 | 0 | 0 | |
08/06/2010 |
6.26
|
88,170 | 6.26 | 6.32 | 6.22 | 0 | 0 | 0 | |
07/06/2010 |
6.26
|
89,950 | 6.54 | 6.54 | 6.26 | 0 | 0 | 0 | |
04/06/2010 |
6.54
|
75,580 | 6.56 | 6.58 | 6.52 | 0 | 0 | 0 | |
03/06/2010 |
6.56
|
34,670 | 6.56 | 6.65 | 6.56 | 0 | 0 | 0 | |
02/06/2010 |
6.56
|
73,140 | 6.58 | 6.58 | 6.43 | 0 | 0 | 0 | |
01/06/2010 |
6.58
|
38,760 | 6.58 | 6.65 | 6.47 | 0 | 0 | 0 | |
31/05/2010 |
6.58
|
13,630 | 6.77 | 6.77 | 6.58 | 0 | 0 | 0 | |
28/05/2010 |
6.77
|
178,980 | 6.45 | 6.77 | 6.58 | 30,910 | 0 | 1.0 | |
27/05/2010 |
6.45
|
51,920 | 6.45 | 6.65 | 6.35 | 0 | 0 | 0 | |
26/05/2010 |
6.45
|
60,000 | 6.24 | 6.45 | 6.32 | 0 | 0 | 0 | |
25/05/2010 |
6.24
|
73,060 | 6.32 | 6.43 | 6.17 | 0 | 0 | 0 | |
24/05/2010 |
6.32
|
77,530 | 6.41 | 6.60 | 6.32 | 500 | 0 | 0.0 | |
21/05/2010 |
6.41
|
252,010 | 6.73 | 6.73 | 6.41 | 0 | 0 | 0 | |
20/05/2010 |
6.73
|
73,350 | 6.58 | 6.73 | 6.30 | 0 | 1,060 | -0.0 | |
19/05/2010 |
6.58
|
129,760 | 6.86 | 6.86 | 6.58 | 300 | 0 | 0.0 | |
18/05/2010 |
6.86
|
192,400 | 6.99 | 6.99 | 6.77 | 0 | 0 | 0 | |
17/05/2010 |
6.99
|
134,210 | 7.16 | 7.18 | 6.97 | 0 | 0 | 0 | |
14/05/2010 |
7.16
|
94,910 | 7.08 | 7.25 | 7.03 | 1,100 | 0 | 0.0 | |
13/05/2010 |
7.08
|
101,910 | 7.08 | 7.38 | 7.08 | 0 | 500 | -0.0 | |
12/05/2010 |
7.08
|
424,350 | 7.44 | 7.44 | 7.08 | 1,200 | 0 | 0.0 | |
11/05/2010 |
7.44
|
107,580 | 7.57 | 7.72 | 7.44 | 0 | 0 | 0 | |
10/05/2010 |
7.57
|
123,440 | 7.91 | 7.91 | 7.55 | 0 | 20 | -0.0 | |
07/05/2010 |
7.91
|
176,170 | 8.15 | 8.15 | 7.74 | 0 | 0 | 0 | |
06/05/2010 |
8.15
|
637,820 | 7.76 | 8.15 | 7.83 | 0 | 1,000 | -0.0 | |
05/05/2010 |
7.76
|
276,410 | 7.78 | 7.93 | 7.63 | 500 | 0 | 0.0 | |
04/05/2010 |
7.78
|
260,600 | 7.76 | 7.83 | 7.61 | 0 | 0 | 0 | |
29/04/2010 |
7.76
|
378,690 | 7.61 | 7.87 | 7.70 | 200 | 4,090 | -0.1 | |
28/04/2010 |
7.61
|
210,180 | 7.46 | 7.68 | 7.25 | 0 | 0 | 0 | |
27/04/2010 |
7.46
|
176,610 | 7.55 | 7.55 | 7.40 | 0 | 0 | 0 | |
26/04/2010 |
7.55
|
161,070 | 7.53 | 7.63 | 7.40 | 600 | 0 | 0.0 | |
22/04/2010 |
7.53
|
258,970 | 7.53 | 7.80 | 7.50 | 0 | 0 | 0 | |
21/04/2010 |
7.53
|
553,330 | 7.18 | 7.53 | 7.27 | 30,000 | 5,000 | 0.9 | |
20/04/2010 |
7.18
|
163,440 | 7.05 | 7.29 | 6.97 | 0 | 1,000 | -0.0 | |
19/04/2010 |
7.05
|
83,410 | 7.14 | 7.14 | 6.99 | 0 | 200 | -0.0 |