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) |
0.10 | 0.83% | 138,400 | 900 | 0.0 |
12
12.60
12.20
|
2 tháng
(2024-07-22) |
0 | 0% | 202,300 | 900 | 0.0 |
11.80
12.60
12.20
|
3 tháng
(2024-06-21) |
-0.60 | -4.69% | 370,400 | 1,400 | 0.0 |
11.80
13.40
12.20
|
6 tháng
(2024-03-25) |
-1.20 | -8.96% | 761,900 | -700 | 0.0 |
11.60
13.40
12.20
|
12 tháng
(2023-09-25) |
0.81 | 7.14% | 2,525,900 | 10,500 | 0.1 |
10.33
13.70
12.20
|
24 tháng
(2022-09-30) |
-5.11 | -29.51% | 5,334,833 | 13,500 | 0.2 |
10.33
20.76
12.20
|
36 tháng
(2021-10-05) |
-2.86 | -18.99% | 14,766,705 | 30,900 | 0.4 |
10.33
23.96
12.20
|
60 tháng
(2019-10-16) |
-10.92 | -47.23% | 15,608,929 | 33,000 | 0.4 |
10.33
26.94
12.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010 |
2.79
|
0 | 2.71 | 2.79 | 2.79 | 0 | 0 | 0 | |
10/09/2010 |
2.71
|
4,000 | 2.91 | 2.91 | 2.71 | 0 | 0 | 0 | |
09/09/2010 |
2.91
|
4,400 | 2.78 | 2.91 | 2.75 | 0 | 0 | 0 | |
08/09/2010 |
2.78
|
100 | 2.97 | 2.97 | 2.78 | 0 | 0 | 0 | |
07/09/2010 |
2.97
|
1,400 | 3.03 | 3.03 | 2.89 | 0 | 0 | 0 | |
06/09/2010 |
3.03
|
1,000 | 3.03 | 3.03 | 2.87 | 0 | 0 | 0 | |
01/09/2010 |
3.03
|
500 | 3.07 | 3.07 | 3.03 | 0 | 0 | 0 | |
31/08/2010 |
3.07
|
4,000 | 3.07 | 3.07 | 2.91 | 900 | 0 | 0.0 | |
30/08/2010 |
3.07
|
400 | 2.87 | 3.07 | 3.07 | 0 | 0 | 0 | |
27/08/2010 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
26/08/2010 |
2.87
|
0 | 2.87 | 2.87 | 2.87 | 0 | 0 | 0 | |
25/08/2010 |
2.87
|
200 | 2.81 | 2.87 | 2.87 | 0 | 0 | 0 | |
24/08/2010 |
2.81
|
1,100 | 2.99 | 2.99 | 2.81 | 100 | 0 | 0.0 | |
23/08/2010 |
2.99
|
100 | 2.79 | 2.99 | 2.99 | 0 | 0 | 0 | |
20/08/2010 |
2.79
|
600 | 2.79 | 2.79 | 2.79 | 0 | 0 | 0 | |
19/08/2010 |
2.79
|
100 | 2.73 | 2.79 | 2.79 | 0 | 0 | 0 | |
18/08/2010 |
2.73
|
1,500 | 2.87 | 2.87 | 2.73 | 0 | 0 | 0 | |
17/08/2010 |
2.87
|
2,100 | 3.03 | 3.24 | 2.83 | 0 | 0 | 0 | |
16/08/2010 |
3.03
|
0 | 3.03 | 3.03 | 3.03 | 0 | 0 | 0 | |
13/08/2010 |
3.03
|
800 | 3.18 | 3.18 | 3.03 | 0 | 0 | 0 | |
12/08/2010 |
3.18
|
100 | 3.03 | 3.18 | 3.18 | 0 | 0 | 0 | |
11/08/2010 |
3.03
|
1,300 | 3.24 | 3.24 | 3.03 | 0 | 0 | 0 | |
10/08/2010 |
3.24
|
100 | 3.11 | 3.24 | 3.24 | 0 | 0 | 0 | |
09/08/2010 |
3.11
|
1,000 | 3.34 | 3.34 | 3.11 | 0 | 0 | 0 | |
06/08/2010 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
05/08/2010 |
3.34
|
100 | 3.15 | 3.34 | 3.34 | 0 | 0 | 0 | |
04/08/2010 |
3.15
|
9,100 | 3.35 | 3.51 | 3.15 | 0 | 0 | 0 | |
03/08/2010 |
3.35
|
1,600 | 3.59 | 3.59 | 3.35 | 0 | 0 | 0 | |
02/08/2010 |
3.59
|
300 | 3.53 | 3.59 | 3.51 | 0 | 0 | 0 | |
30/07/2010 |
3.53
|
600 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 | |
29/07/2010 |
3.53
|
600 | 3.53 | 3.54 | 3.53 | 0 | 0 | 0 | |
28/07/2010 |
3.53
|
200 | 3.51 | 3.53 | 3.53 | 0 | 0 | 0 | |
27/07/2010 |
3.51
|
2,200 | 3.54 | 3.54 | 3.51 | 0 | 0 | 0 | |
26/07/2010 |
3.54
|
1,600 | 3.62 | 3.62 | 3.54 | 0 | 0 | 0 | |
23/07/2010 |
3.62
|
2,600 | 3.62 | 3.62 | 3.59 | 0 | 0 | 0 | |
22/07/2010 |
3.62
|
300 | 3.51 | 3.62 | 3.62 | 0 | 0 | 0 | |
21/07/2010 |
3.51
|
1,700 | 3.62 | 3.62 | 3.51 | 0 | 0 | 0 | |
20/07/2010 |
3.62
|
1,200 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 | |
19/07/2010 |
3.62
|
0 | 3.66 | 3.62 | 3.62 | 0 | 0 | 0 | |
16/07/2010 |
3.66
|
2,100 | 3.67 | 3.67 | 3.59 | 0 | 0 | 0 | |
15/07/2010 |
3.67
|
800 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 | |
14/07/2010 |
3.67
|
1,600 | 3.61 | 3.67 | 3.67 | 0 | 0 | 0 | |
13/07/2010 |
3.61
|
900 | 3.35 | 3.61 | 3.43 | 0 | 0 | 0 | |
12/07/2010 |
3.35
|
5,100 | 3.59 | 3.59 | 3.35 | 0 | 0 | 0 | |
09/07/2010 |
3.59
|
3,600 | 3.51 | 3.59 | 3.51 | 0 | 0 | 0 | |
08/07/2010 |
3.51
|
1,600 | 3.56 | 3.67 | 3.51 | 0 | 0 | 0 | |
07/07/2010 |
3.56
|
0 | 3.56 | 3.56 | 3.56 | 0 | 0 | 0 | |
06/07/2010 |
3.56
|
400 | 3.62 | 3.62 | 3.56 | 0 | 0 | 0 | |
05/07/2010 |
3.62
|
900 | 3.40 | 3.62 | 3.62 | 0 | 0 | 0 | |
02/07/2010 |
3.40
|
3,000 | 3.69 | 3.69 | 3.40 | 0 | 0 | 0 | |
01/07/2010 |
3.69
|
1,700 | 3.58 | 3.69 | 3.59 | 0 | 0 | 0 | |
30/06/2010 |
3.58
|
500 | 3.83 | 3.83 | 3.58 | 0 | 0 | 0 | |
29/06/2010 |
3.83
|
200 | 3.86 | 3.86 | 3.83 | 0 | 0 | 0 | |
28/06/2010 |
3.86
|
1,100 | 3.62 | 3.88 | 3.66 | 0 | 0 | 0 | |
25/06/2010 |
3.62
|
3,000 | 3.83 | 3.83 | 3.62 | 0 | 0 | 0 | |
24/06/2010 |
3.83
|
6,000 | 3.83 | 3.98 | 3.83 | 0 | 0 | 0 | |
23/06/2010 |
3.83
|
6,000 | 3.83 | 3.98 | 3.83 | 0 | 0 | 0 | |
22/06/2010 |
3.83
|
100 | 3.64 | 3.83 | 3.83 | 0 | 0 | 0 | |
21/06/2010 |
3.64
|
2,600 | 3.70 | 3.70 | 3.56 | 0 | 0 | 0 | |
18/06/2010 |
3.70
|
1,200 | 3.67 | 3.70 | 3.50 | 0 | 0 | 0 | |
17/06/2010 |
3.67
|
2,500 | 3.83 | 3.83 | 3.67 | 0 | 0 | 0 | |
16/06/2010 |
3.83
|
600 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 | |
15/06/2010 |
3.83
|
9,900 | 3.75 | 3.83 | 3.69 | 0 | 0 | 0 | |
14/06/2010 |
3.75
|
100 | 3.54 | 3.75 | 3.75 | 0 | 0 | 0 | |
11/06/2010 |
3.54
|
100 | 3.51 | 3.54 | 3.54 | 0 | 0 | 0 | |
10/06/2010 |
3.51
|
1,100 | 3.42 | 3.67 | 3.51 | 0 | 0 | 0 | |
09/06/2010 |
3.42
|
3,300 | 3.67 | 3.75 | 3.42 | 0 | 0 | 0 | |
08/06/2010 |
3.67
|
200 | 3.45 | 3.67 | 3.67 | 0 | 0 | 0 | |
07/06/2010 |
3.45
|
2,000 | 3.70 | 3.70 | 3.45 | 0 | 0 | 0 | |
04/06/2010 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 | |
03/06/2010 |
3.70
|
4,600 | 3.58 | 3.70 | 3.70 | 0 | 0 | 0 | |
02/06/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
02/06/2010 |
3.58
|
2,200 | 3.40 | 3.58 | 3.38 | 0 | 0 | 0 | |
01/06/2010 |
3.40
|
300 | 3.29 | 3.40 | 3.22 | 0 | 0 | 0 | |
31/05/2010 |
3.29
|
3,200 | 3.47 | 3.47 | 3.29 | 0 | 0 | 0 | |
28/05/2010 |
3.47
|
9,300 | 3.29 | 3.50 | 3.32 | 0 | 0 | 0 | |
27/05/2010 |
3.29
|
300 | 3.35 | 3.35 | 3.29 | 0 | 0 | 0 | |
26/05/2010 |
3.35
|
5,800 | 3.11 | 3.35 | 3.30 | 0 | 0 | 0 | |
25/05/2010 |
3.11
|
600 | 3.19 | 3.19 | 3.11 | 0 | 0 | 0 | |
24/05/2010 |
3.19
|
1,900 | 3.30 | 3.30 | 3.08 | 0 | 0 | 0 | |
21/05/2010 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 | |
20/05/2010 |
3.30
|
100 | 3.14 | 3.30 | 3.30 | 0 | 0 | 0 | |
19/05/2010 |
3.14
|
2,100 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 | |
18/05/2010 |
3.14
|
2,100 | 3.37 | 3.37 | 3.14 | 0 | 0 | 0 | |
17/05/2010 |
3.37
|
1,900 | 3.61 | 3.61 | 3.37 | 0 | 0 | 0 | |
14/05/2010 |
3.61
|
600 | 3.57 | 3.72 | 3.61 | 0 | 0 | 0 | |
13/05/2010 |
3.57
|
1,900 | 3.75 | 3.75 | 3.50 | 0 | 0 | 0 | |
12/05/2010 |
3.75
|
100 | 3.82 | 3.82 | 3.75 | 0 | 0 | 0 | |
11/05/2010 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 | |
10/05/2010 |
3.82
|
0 | 3.80 | 3.82 | 3.82 | 0 | 0 | 0 | |
07/05/2010 |
3.80
|
4,100 | 3.96 | 3.96 | 3.80 | 0 | 0 | 0 | |
06/05/2010 |
3.96
|
5,300 | 3.85 | 4.10 | 3.96 | 0 | 0 | 0 | |
05/05/2010 |
3.85
|
12,200 | 3.85 | 3.90 | 3.85 | 0 | 0 | 0 | |
04/05/2010 |
3.85
|
5,800 | 3.82 | 3.89 | 3.82 | 0 | 0 | 0 | |
29/04/2010 |
3.82
|
200 | 3.72 | 3.89 | 3.82 | 0 | 0 | 0 | |
28/04/2010 |
3.72
|
9,400 | 3.50 | 3.72 | 3.61 | 0 | 0 | 0 | |
27/04/2010 |
3.50
|
900 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 | |
26/04/2010 |
3.50
|
800 | 3.75 | 3.75 | 3.50 | 0 | 0 | 0 | |
22/04/2010 |
3.75
|
1,000 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 | |
21/04/2010 |
3.75
|
11,300 | 3.67 | 3.92 | 3.72 | 0 | 0 | 0 | |
20/04/2010 |
3.67
|
18,400 | 3.43 | 3.67 | 3.65 | 0 | 0 | 0 |