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) |
-0.59 | -8.82% | 33,900 | 0 | 0 |
6.10
6.69
6.10
|
2 tháng
(2024-07-22) |
-0.38 | -5.86% | 73,200 | 0 | 0 |
6.10
6.79
6.10
|
3 tháng
(2024-06-24) |
-0.10 | -1.61% | 313,900 | -4,900 | -0.0 |
6
6.79
6.10
|
6 tháng
(2024-03-25) |
0.34 | 5.90% | 599,600 | -5,000 | -0.0 |
5.30
6.79
6.10
|
12 tháng
(2023-09-26) |
0.50 | 8.93% | 3,290,900 | -3,800 | -0.0 |
5.20
6.79
6.10
|
24 tháng
(2022-10-03) |
-3.65 | -37.44% | 4,889,000 | -124,300 | -0.6 |
5.09
10.10
6.10
|
36 tháng
(2021-10-06) |
-2.85 | -31.87% | 6,177,700 | 8,896 | 1.8 |
5.09
11.20
6.10
|
60 tháng
(2019-10-17) |
-1.70 | -21.77% | 7,104,790 | 3,996 | 1.8 |
5.09
11.20
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/09/2010 |
3.95
|
475,230 | 3.80 | 3.99 | 3.83 | 0 | 0 | 0 | |
01/09/2010 |
3.80
|
232,300 | 3.83 | 3.83 | 3.70 | 0 | 0 | 0 | |
31/08/2010 |
3.83
|
184,880 | 3.76 | 3.89 | 3.73 | 0 | 0 | 0 | |
30/08/2010 |
3.76
|
254,600 | 3.61 | 3.76 | 3.70 | 0 | 0 | 0 | |
27/08/2010 |
3.61
|
110,940 | 3.57 | 3.67 | 3.48 | 0 | 0 | 0 | |
26/08/2010 |
3.57
|
227,820 | 3.42 | 3.57 | 3.42 | 0 | 0 | 0 | |
25/08/2010 |
3.42
|
251,690 | 3.57 | 3.57 | 3.42 | 0 | 0 | 0 | |
24/08/2010 |
3.57
|
158,980 | 3.73 | 3.73 | 3.57 | 0 | 0 | 0 | |
23/08/2010 |
3.73
|
53,650 | 3.80 | 3.80 | 3.73 | 0 | 0 | 0 | |
20/08/2010 |
3.80
|
98,840 | 3.80 | 3.83 | 3.70 | 0 | 0 | 0 | |
19/08/2010 |
3.80
|
249,880 | 3.64 | 3.80 | 3.64 | 0 | 0 | 0 | |
18/08/2010 |
3.64
|
24,910 | 3.70 | 3.80 | 3.64 | 0 | 0 | 0 | |
17/08/2010 |
3.70
|
42,520 | 3.73 | 3.73 | 3.64 | 0 | 0 | 0 | |
16/08/2010 |
3.73
|
143,420 | 3.61 | 3.76 | 3.64 | 0 | 0 | 0 | |
13/08/2010 |
3.61
|
99,710 | 3.64 | 3.64 | 3.48 | 0 | 0 | 0 | |
12/08/2010 |
3.64
|
126,610 | 3.83 | 3.83 | 3.64 | 0 | 0 | 0 | |
11/08/2010 |
3.83
|
47,230 | 3.80 | 3.95 | 3.80 | 0 | 0 | 0 | |
10/08/2010 |
3.80
|
103,390 | 3.95 | 3.95 | 3.76 | 0 | 0 | 0 | |
09/08/2010 |
3.95
|
92,780 | 3.99 | 4.02 | 3.86 | 0 | 0 | 0 | |
06/08/2010 |
3.99
|
72,330 | 4.05 | 4.08 | 3.99 | 0 | 0 | 0 | |
05/08/2010 |
4.05
|
39,260 | 4.08 | 4.11 | 4.02 | 0 | 10,000 | -0.1 | |
04/08/2010 |
4.08
|
96,150 | 4.11 | 4.14 | 3.99 | 0 | 0 | 0 | |
03/08/2010 |
4.11
|
113,390 | 4.18 | 4.24 | 4.11 | 0 | 0 | 0 | |
02/08/2010 |
4.18
|
110,740 | 4.27 | 4.27 | 4.11 | 0 | 0 | 0 | |
30/07/2010 |
4.27
|
42,300 | 4.18 | 4.30 | 4.21 | 0 | 0 | 0 | |
29/07/2010 |
4.18
|
58,720 | 4.24 | 4.33 | 4.18 | 0 | 0 | 0 | |
28/07/2010 |
4.24
|
117,540 | 4.40 | 4.40 | 4.24 | 0 | 0 | 0 | |
27/07/2010 |
4.40
|
106,760 | 4.27 | 4.46 | 4.33 | 0 | 1,100 | -0.0 | |
26/07/2010 |
4.27
|
111,270 | 4.33 | 4.40 | 4.27 | 0 | 0 | 0 | |
23/07/2010 |
4.33
|
115,020 | 4.37 | 4.43 | 4.33 | 0 | 0 | 0 | |
22/07/2010 |
4.37
|
120,650 | 4.43 | 4.43 | 4.33 | 0 | 0 | 0 | |
21/07/2010 |
4.43
|
102,990 | 4.46 | 4.52 | 4.43 | 0 | 0 | 0 | |
20/07/2010 |
4.46
|
185,810 | 4.43 | 4.49 | 4.43 | 0 | 0 | 0 | |
19/07/2010 |
4.43
|
99,810 | 4.43 | 4.43 | 4.37 | 0 | 0 | 0 | |
16/07/2010 |
4.43
|
65,960 | 4.43 | 4.46 | 4.40 | 0 | 0 | 0 | |
15/07/2010 |
4.43
|
84,790 | 4.49 | 4.49 | 4.43 | 0 | 0 | 0 | |
14/07/2010 |
4.49
|
85,610 | 4.59 | 4.71 | 4.49 | 0 | 0 | 0 | |
13/07/2010 |
4.59
|
136,550 | 4.49 | 4.59 | 4.49 | 0 | 0 | 0 | |
12/07/2010 |
4.49
|
115,240 | 4.46 | 4.52 | 4.40 | 0 | 20 | -0.0 | |
09/07/2010 |
4.46
|
61,100 | 4.40 | 4.49 | 4.40 | 0 | 0 | 0 | |
08/07/2010 |
4.40
|
79,670 | 4.46 | 4.56 | 4.40 | 0 | 0 | 0 | |
07/07/2010 |
4.46
|
154,020 | 4.43 | 4.59 | 4.46 | 0 | 0 | 0 | |
06/07/2010 |
4.43
|
143,470 | 4.59 | 4.59 | 4.43 | 0 | 30 | -0.0 | |
05/07/2010 |
4.59
|
141,590 | 4.59 | 4.68 | 4.59 | 10,000 | 0 | 0.1 | |
02/07/2010 |
4.59
|
173,630 | 4.40 | 4.59 | 4.37 | 0 | 0 | 0 | |
01/07/2010 |
4.40
|
118,310 | 4.40 | 4.46 | 4.37 | 5,000 | 0 | 0.1 | |
30/06/2010 |
4.40
|
89,650 | 4.52 | 4.52 | 4.37 | 0 | 0 | 0 | |
29/06/2010 |
4.52
|
157,640 | 4.56 | 4.65 | 4.52 | 35,140 | 0 | 0.5 | |
28/06/2010 |
4.56
|
94,210 | 4.49 | 4.59 | 4.49 | 0 | 0 | 0 | |
25/06/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) | |||||||||
25/06/2010 |
4.49
|
122,460 | 4.45 | 4.62 | 4.49 | 0 | 0 | 0 | |
24/06/2010 |
4.46
|
219,680 | 4.40 | 4.48 | 4.40 | 0 | 0 | 0 | |
23/06/2010 |
4.40
|
203,840 | 4.38 | 4.46 | 4.35 | 50 | 0 | 0.0 | |
22/06/2010 |
4.38
|
263,370 | 4.43 | 4.46 | 4.38 | 0 | 0 | 0 | |
21/06/2010 |
4.43
|
126,420 | 4.46 | 4.46 | 4.35 | 0 | 0 | 0 | |
18/06/2010 |
4.46
|
276,400 | 4.56 | 4.59 | 4.40 | 1,100 | 0 | 0.0 | |
17/06/2010 |
4.56
|
433,940 | 4.48 | 4.59 | 4.46 | 0 | 0 | 0 | |
16/06/2010 |
4.48
|
313,200 | 4.38 | 4.48 | 4.38 | 0 | 0 | 0 | |
15/06/2010 |
4.38
|
95,280 | 4.40 | 4.43 | 4.32 | 0 | 0 | 0 | |
14/06/2010 |
4.40
|
400,440 | 4.27 | 4.40 | 4.27 | 0 | 10,000 | -0.2 | |
11/06/2010 |
4.27
|
217,370 | 4.14 | 4.32 | 4.19 | 0 | 0 | 0 | |
10/06/2010 |
4.14
|
94,420 | 4.03 | 4.14 | 4.01 | 0 | 0 | 0 | |
09/06/2010 |
4.03
|
52,990 | 4.06 | 4.11 | 4.03 | 0 | 0 | 0 | |
08/06/2010 |
4.06
|
134,220 | 4.01 | 4.11 | 3.95 | 0 | 5,000 | -0.1 | |
07/06/2010 |
4.01
|
394,700 | 4.19 | 4.19 | 4.01 | 0 | 1,000 | -0.0 | |
04/06/2010 |
4.19
|
114,110 | 4.22 | 4.24 | 4.17 | 0 | 0 | 0 | |
03/06/2010 |
4.22
|
35,040 | 4.19 | 4.27 | 4.19 | 0 | 0 | 0 | |
02/06/2010 |
4.19
|
77,500 | 4.17 | 4.19 | 4.09 | 0 | 5,000 | -0.1 | |
01/06/2010 |
4.17
|
62,320 | 4.14 | 4.19 | 4.03 | 0 | 0 | 0 | |
31/05/2010 |
4.14
|
101,860 | 4.30 | 4.30 | 4.14 | 0 | 0 | 0 | |
28/05/2010 |
4.30
|
300,440 | 4.14 | 4.30 | 4.17 | 0 | 0 | 0 | |
27/05/2010 |
4.14
|
106,270 | 4.06 | 4.14 | 3.98 | 0 | 0 | 0 | |
26/05/2010 |
4.06
|
126,530 | 3.95 | 4.09 | 3.95 | 1,000 | 0 | 0.0 | |
25/05/2010 |
3.95
|
108,770 | 4.09 | 4.11 | 3.95 | 0 | 0 | 0 | |
24/05/2010 |
4.09
|
93,000 | 4.01 | 4.11 | 3.93 | 0 | 0 | 0 | |
21/05/2010 |
4.01
|
406,220 | 4.19 | 4.19 | 4.01 | 0 | 2,000 | -0.0 | |
20/05/2010 |
4.19
|
251,530 | 4.03 | 4.19 | 3.85 | 0 | 0 | 0 | |
19/05/2010 |
4.03
|
511,090 | 4.24 | 4.24 | 4.03 | 0 | 0 | 0 | |
18/05/2010 |
4.24
|
260,600 | 4.27 | 4.27 | 4.19 | 0 | 0 | 0 | |
17/05/2010 |
4.27
|
211,410 | 4.40 | 4.43 | 4.24 | 0 | 0 | 0 | |
14/05/2010 |
4.40
|
288,230 | 4.32 | 4.40 | 4.27 | 0 | 0 | 0 | |
13/05/2010 |
4.32
|
301,250 | 4.40 | 4.48 | 4.32 | 0 | 5,000 | -0.1 | |
12/05/2010 |
4.40
|
696,400 | 4.61 | 4.61 | 4.40 | 0 | 0 | 0 | |
11/05/2010 |
4.61
|
295,960 | 4.67 | 4.75 | 4.53 | 0 | 0 | 0 | |
10/05/2010 |
4.67
|
603,290 | 4.90 | 4.90 | 4.67 | 0 | 30 | -0.0 | |
07/05/2010 |
4.90
|
1,935,070 | 4.69 | 4.90 | 4.69 | 5,000 | 0 | 0.1 | |
06/05/2010 |
4.69
|
1,323,360 | 4.48 | 4.69 | 4.51 | 2,000 | 11,000 | -0.2 | |
05/05/2010 |
4.48
|
418,660 | 4.56 | 4.59 | 4.43 | 0 | 4,000 | -0.1 | |
04/05/2010 |
4.56
|
769,430 | 4.35 | 4.56 | 4.53 | 0 | 10,000 | -0.2 | |
29/04/2010 |
4.35
|
263,630 | 4.32 | 4.43 | 4.35 | 0 | 0 | 0 | |
28/04/2010 |
4.32
|
159,330 | 4.32 | 4.38 | 4.30 | 0 | 0 | 0 | |
27/04/2010 |
4.32
|
143,320 | 4.38 | 4.40 | 4.30 | 0 | 0 | 0 | |
26/04/2010 |
4.38
|
179,740 | 4.43 | 4.48 | 4.38 | 0 | 0 | 0 | |
22/04/2010 |
4.43
|
611,530 | 4.30 | 4.48 | 4.30 | 0 | 80,000 | -1.3 | |
21/04/2010 |
4.30
|
296,840 | 4.30 | 4.38 | 4.30 | 0 | 0 | 0 | |
20/04/2010 |
4.30
|
311,530 | 4.38 | 4.40 | 4.30 | 0 | 0 | 0 | |
19/04/2010 |
4.38
|
291,310 | 4.48 | 4.48 | 4.30 | 0 | 0 | 0 | |
16/04/2010 |
4.48
|
743,220 | 4.38 | 4.59 | 4.38 | 0 | 0 | 0 | |
15/04/2010 |
4.38
|
239,890 | 4.27 | 4.40 | 4.30 | 0 | 0 | 0 | |
14/04/2010 |
4.27
|
381,110 | 4.24 | 4.32 | 4.22 | 0 | 0 | 0 | |
13/04/2010 |
4.24
|
506,190 | 4.32 | 4.38 | 4.24 | 0 | 0 | 0 |