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% | 313,400 | -1,900 | -0.0 |
11.90
12.10
11.90
|
2 tháng
(2024-07-22) |
-1 | -7.75% | 827,000 | 11,100 | 0.1 |
11.75
13
11.90
|
3 tháng
(2024-06-21) |
-1.85 | -13.45% | 1,683,600 | -1,100 | -0.0 |
11.75
13.75
11.90
|
6 tháng
(2024-03-25) |
-1.15 | -8.81% | 3,743,200 | -10,900 | -0.2 |
11.75
13.75
11.90
|
12 tháng
(2023-09-25) |
-2.40 | -16.78% | 9,539,400 | -157,164 | -1.9 |
11.75
14.30
11.90
|
24 tháng
(2022-09-30) |
-2.06 | -14.74% | 38,627,900 | -159,152 | -1.0 |
8.15
15.55
11.90
|
36 tháng
(2021-10-05) |
-0.17 | -1.37% | 110,118,300 | -541,811 | -7.3 |
8.15
31.26
11.90
|
60 tháng
(2019-10-16) |
-0.40 | -3.22% | 145,943,810 | -249,461 | -3.7 |
7.19
31.26
11.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/04/2010 |
5.15
|
171,900 | 5.05 | 5.30 | 5.15 | 0 | 17,900 | -0.7 | |
14/04/2010 |
5.05
|
243,090 | 4.81 | 5.05 | 4.91 | 0 | 620 | -0.0 | |
13/04/2010 |
4.81
|
121,730 | 4.66 | 4.83 | 4.72 | 30 | 1,600 | -0.1 | |
12/04/2010 |
4.66
|
267,880 | 4.44 | 4.66 | 4.62 | 4,350 | 1,500 | 0.1 | |
09/04/2010: Quyền mua cổ phiếu: 9/2 Giá: 20 (Volume + 22.22%, Ratio=0.22) | |||||||||
09/04/2010 |
4.44
|
83,640 | 4.27 | 4.47 | 4.37 | 850 | 1,300 | -0.0 | |
08/04/2010 |
4.27
|
121,440 | 4.08 | 4.27 | 4.03 | 500 | 28,390 | -0.9 | |
07/04/2010 |
4.08
|
47,360 | 4.05 | 4.08 | 4.05 | 0 | 15,400 | -0.5 | |
06/04/2010 |
4.05
|
122,280 | 4.09 | 4.09 | 3.99 | 710 | 40,230 | -1.2 | |
05/04/2010 |
4.09
|
33,050 | 4.03 | 4.11 | 4.03 | 1,500 | 0 | 0.0 | |
02/04/2010 |
4.03
|
7,980 | 3.95 | 4.05 | 3.99 | 0 | 0 | 0 | |
01/04/2010 |
3.95
|
32,430 | 3.89 | 3.95 | 3.89 | 0 | 6,850 | -0.2 | |
31/03/2010 |
3.89
|
21,270 | 3.99 | 4.03 | 3.89 | 1,500 | 0 | 0.0 | |
30/03/2010 |
3.99
|
45,110 | 4.14 | 4.14 | 3.99 | 700 | 0 | 0.0 | |
29/03/2010 |
4.14
|
11,990 | 4.18 | 4.25 | 4.13 | 300 | 0 | 0.0 | |
26/03/2010 |
4.18
|
77,710 | 4.18 | 4.25 | 4.12 | 0 | 0 | 0 | |
25/03/2010 |
4.18
|
48,480 | 4.25 | 4.25 | 4.17 | 0 | 0 | 0 | |
24/03/2010 |
4.25
|
34,020 | 4.26 | 4.38 | 4.25 | 0 | 0 | 0 | |
23/03/2010 |
4.26
|
42,090 | 4.26 | 4.41 | 4.26 | 0 | 1,650 | -0.1 | |
22/03/2010 |
4.26
|
60,030 | 4.30 | 4.40 | 4.25 | 0 | 1,000 | -0.0 | |
19/03/2010 |
4.30
|
27,470 | 4.30 | 4.31 | 4.26 | 200 | 1,200 | -0.0 | |
18/03/2010 |
4.30
|
39,560 | 4.25 | 4.31 | 4.21 | 100 | 0 | 0.0 | |
17/03/2010 |
4.25
|
96,820 | 4.25 | 4.38 | 4.23 | 0 | 0 | 0 | |
16/03/2010 |
4.25
|
89,220 | 4.38 | 4.38 | 4.25 | 200 | 900 | -0.0 | |
15/03/2010 |
4.38
|
59,720 | 4.40 | 4.51 | 4.32 | 0 | 600 | -0.0 | |
12/03/2010 |
4.40
|
52,040 | 4.38 | 4.51 | 4.38 | 0 | 3,960 | -0.1 | |
11/03/2010 |
4.38
|
92,270 | 4.56 | 4.60 | 4.38 | 0 | 3,040 | -0.1 | |
10/03/2010 |
4.56
|
216,520 | 4.39 | 4.57 | 4.23 | 3,000 | 100 | 0.1 | |
09/03/2010 |
4.39
|
146,100 | 4.18 | 4.39 | 4.18 | 400 | 0 | 0.0 | |
08/03/2010 |
4.18
|
82,300 | 4.12 | 4.21 | 4.12 | 0 | 5,600 | -0.2 | |
05/03/2010 |
4.12
|
39,820 | 4.12 | 4.17 | 4.11 | 0 | 0 | 0 | |
04/03/2010 |
4.12
|
69,700 | 4.12 | 4.25 | 4.12 | 5,000 | 5,900 | -0.0 | |
03/03/2010 |
4.12
|
109,640 | 3.93 | 4.12 | 3.93 | 0 | 600 | -0.0 | |
02/03/2010 |
3.93
|
40,200 | 3.93 | 3.99 | 3.93 | 1,000 | 1,000 | 0 | |
01/03/2010 |
3.93
|
23,510 | 3.85 | 3.93 | 3.86 | 2,000 | 0 | 0.1 | |
26/02/2010 |
3.85
|
15,130 | 3.84 | 3.91 | 3.76 | 130 | 0 | 0.0 | |
25/02/2010 |
3.84
|
183,380 | 4.03 | 4.03 | 3.84 | 1,400 | 117,210 | -3.5 | |
24/02/2010 |
4.03
|
35,960 | 3.99 | 4.05 | 3.94 | 1,600 | 0 | 0.0 | |
23/02/2010 |
3.99
|
111,270 | 3.91 | 4.07 | 3.91 | 10,550 | 400 | 0.3 | |
22/02/2010 |
3.91
|
97,520 | 3.73 | 3.91 | 3.86 | 0 | 2,060 | -0.1 | |
12/02/2010 |
3.73
|
20,040 | 3.62 | 3.75 | 3.72 | 3,380 | 0 | 0.1 | |
11/02/2010 |
3.62
|
24,080 | 3.48 | 3.63 | 3.48 | 0 | 1,000 | -0.0 | |
10/02/2010 |
3.48
|
66,610 | 3.48 | 3.64 | 3.42 | 0 | 0 | 0 | |
09/02/2010 |
3.48
|
69,650 | 3.66 | 3.66 | 3.48 | 150 | 0 | 0.0 | |
08/02/2010 |
3.66
|
16,510 | 3.67 | 3.67 | 3.58 | 2,100 | 0 | 0.1 | |
05/02/2010 |
3.67
|
23,140 | 3.76 | 3.76 | 3.63 | 0 | 0 | 0 | |
04/02/2010 |
3.76
|
19,430 | 3.73 | 3.77 | 3.71 | 0 | 60 | -0.0 | |
03/02/2010 |
3.73
|
47,680 | 3.63 | 3.73 | 3.63 | 90 | 0 | 0.0 | |
02/02/2010 |
3.63
|
42,400 | 3.55 | 3.63 | 3.55 | 500 | 800 | -0.0 | |
01/02/2010 |
3.55
|
14,570 | 3.50 | 3.55 | 3.50 | 0 | 0 | 0 | |
29/01/2010 |
3.50
|
51,610 | 3.48 | 3.55 | 3.48 | 0 | 0 | 0 | |
28/01/2010 |
3.48
|
19,990 | 3.50 | 3.50 | 3.40 | 1,390 | 0 | 0.0 | |
27/01/2010 |
3.50
|
24,760 | 3.62 | 3.62 | 3.50 | 410 | 0 | 0.0 | |
26/01/2010 |
3.62
|
25,940 | 3.45 | 3.62 | 3.45 | 500 | 1,000 | -0.0 | |
25/01/2010 |
3.45
|
6,840 | 3.33 | 3.45 | 3.24 | 0 | 0 | 0 | |
22/01/2010 |
3.33
|
23,630 | 3.32 | 3.36 | 3.17 | 2,700 | 0 | 0.1 | |
21/01/2010 |
3.32
|
41,170 | 3.48 | 3.48 | 3.31 | 50 | 0 | 0.0 | |
20/01/2010 |
3.48
|
55,130 | 3.46 | 3.59 | 3.41 | 0 | 0 | 0 | |
19/01/2010 |
3.46
|
46,080 | 3.31 | 3.46 | 3.40 | 0 | 0 | 0 | |
18/01/2010 |
3.31
|
62,870 | 3.48 | 3.48 | 3.31 | 1,060 | 0 | 0.0 | |
15/01/2010 |
3.48
|
30,880 | 3.60 | 3.60 | 3.44 | 500 | 0 | 0.0 | |
14/01/2010 |
3.60
|
20,090 | 3.72 | 3.78 | 3.60 | 150 | 0 | 0.0 | |
13/01/2010 |
3.72
|
64,400 | 3.76 | 3.76 | 3.58 | 1,150 | 300 | 0.0 | |
12/01/2010 |
3.76
|
24,300 | 3.94 | 3.94 | 3.76 | 0 | 2,000 | -0.1 | |
11/01/2010 |
3.94
|
26,010 | 3.86 | 3.99 | 3.86 | 0 | 500 | -0.0 | |
08/01/2010 |
3.86
|
286,600 | 3.91 | 4.11 | 3.86 | 0 | 0 | 0 | |
07/01/2010 |
3.91
|
219,160 | 3.73 | 3.91 | 3.73 | 0 | 2,150 | -0.1 | |
06/01/2010 |
3.73
|
37,590 | 3.73 | 3.80 | 3.67 | 400 | 0 | 0.0 | |
05/01/2010 |
3.73
|
37,950 | 3.73 | 3.91 | 3.73 | 2,000 | 0 | 0.1 | |
04/01/2010 |
3.73
|
49,360 | 3.57 | 3.73 | 3.69 | 0 | 0 | 0 | |
31/12/2009 |
3.57
|
17,480 | 3.66 | 3.67 | 3.57 | 1,010 | 0 | 0 | |
30/12/2009 |
3.66
|
9,820 | 3.60 | 3.67 | 3.55 | 10 | 0 | 0 | |
29/12/2009 |
3.60
|
30,520 | 3.62 | 3.62 | 3.44 | 2,000 | 0 | 0 | |
28/12/2009 |
3.62
|
17,020 | 3.63 | 3.63 | 3.48 | 0 | 0 | 0 | |
25/12/2009 |
3.63
|
37,480 | 3.51 | 3.66 | 3.41 | 2,000 | 0 | 0 | |
24/12/2009 |
3.51
|
12,350 | 3.41 | 3.51 | 3.36 | 0 | 0 | 0 | |
23/12/2009 |
3.41
|
27,650 | 3.41 | 3.41 | 3.30 | 0 | 0 | 0 | |
22/12/2009 |
3.41
|
33,120 | 3.53 | 3.53 | 3.41 | 0 | 0 | 0 | |
21/12/2009 |
3.53
|
34,630 | 3.36 | 3.53 | 3.39 | 0 | 3,930 | 0 | |
18/12/2009 |
3.36
|
8,290 | 3.21 | 3.36 | 3.21 | 0 | 0 | 0 | |
17/12/2009 |
3.21
|
49,350 | 3.21 | 3.21 | 3.05 | 40 | 0 | 0 | |
16/12/2009 |
3.21
|
20,530 | 3.35 | 3.37 | 3.18 | 1,000 | 2,000 | 0 | |
15/12/2009 |
3.35
|
13,650 | 3.39 | 3.44 | 3.30 | 0 | 570 | 0 | |
14/12/2009 |
3.39
|
3,100 | 3.30 | 3.42 | 3.23 | 0 | 500 | 0 | |
11/12/2009 |
3.30
|
46,070 | 3.28 | 3.30 | 3.13 | 5,000 | 100 | 0 | |
10/12/2009 |
3.28
|
18,070 | 3.36 | 3.36 | 3.27 | 800 | 0 | 0 | |
09/12/2009 |
3.36
|
41,260 | 3.53 | 3.53 | 3.36 | 150 | 0 | 0 | |
08/12/2009 |
3.53
|
18,010 | 3.60 | 3.60 | 3.50 | 3,000 | 0 | 0 | |
07/12/2009 |
3.60
|
4,370 | 3.57 | 3.63 | 3.50 | 0 | 0 | 0 | |
04/12/2009 |
3.57
|
36,910 | 3.55 | 3.60 | 3.51 | 0 | 4,000 | 0 | |
03/12/2009 |
3.55
|
33,350 | 3.55 | 3.55 | 3.41 | 0 | 0 | 0 | |
02/12/2009 |
3.55
|
21,380 | 3.73 | 3.73 | 3.55 | 1,000 | 0 | 0 | |
01/12/2009 |
3.73
|
72,220 | 3.72 | 3.89 | 3.72 | 10,200 | 3,870 | 0 | |
30/11/2009 |
3.72
|
18,590 | 3.67 | 3.75 | 3.67 | 0 | 0 | 0 | |
27/11/2009 |
3.67
|
34,380 | 3.78 | 3.95 | 3.60 | 100 | 1,300 | 0 | |
26/11/2009 |
3.78
|
9,840 | 3.98 | 3.98 | 3.78 | 0 | 330 | 0 | |
25/11/2009 |
3.98
|
23,510 | 4.18 | 4.18 | 3.98 | 20 | 0 | 0 | |
24/11/2009 |
4.18
|
22,060 | 4.18 | 4.25 | 4.13 | 0 | 3,140 | 0 | |
23/11/2009 |
4.18
|
15,390 | 4.38 | 4.38 | 4.18 | 0 | 0 | 0 | |
20/11/2009 |
4.38
|
27,000 | 4.39 | 4.45 | 4.38 | 0 | 0 | 0 | |
19/11/2009 |
4.39
|
78,740 | 4.18 | 4.39 | 4.23 | 2,000 | 5,000 | 0 |