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) |
-0.40 | -2.94% | 25,200 | 0 | 0 |
13.20
15.90
13.20
|
2 tháng
(2024-07-22) |
-2.50 | -15.92% | 39,000 | 0 | 0 |
13.20
15.90
13.20
|
3 tháng
(2024-06-21) |
0.20 | 1.54% | 46,400 | 0 | 0 |
13
16.50
13.20
|
6 tháng
(2024-03-25) |
-1.20 | -8.33% | 95,061 | 0 | 0 |
12.50
20
13.20
|
12 tháng
(2023-09-25) |
-0.30 | -2.22% | 421,160 | 1,501 | 0.0 |
12.50
20
13.20
|
24 tháng
(2022-09-30) |
-4.72 | -26.34% | 1,604,228 | 167 | 0.0 |
11.95
20
13.20
|
36 tháng
(2021-10-05) |
0.37 | 2.87% | 2,989,965 | -137 | 0.0 |
11.95
24.40
13.20
|
60 tháng
(2019-10-16) |
4.89 | 58.82% | 3,549,070 | -3,452 | -0.0 |
7.99
24.40
13.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2010 |
10.35
|
16,800 | 10.30 | 10.45 | 10.21 | 0 | 0 | 0 | |
19/04/2010 |
10.30
|
6,100 | 10.30 | 10.30 | 9.68 | 0 | 0 | 0 | |
16/04/2010 |
10.30
|
4,700 | 10.26 | 10.40 | 10.30 | 0 | 0 | 0 | |
15/04/2010 |
10.26
|
4,000 | 10.06 | 10.35 | 10.21 | 0 | 0 | 0 | |
14/04/2010 |
10.06
|
20,400 | 10.11 | 10.83 | 9.87 | 0 | 0 | 0 | |
13/04/2010 |
10.11
|
2,300 | 10.35 | 10.83 | 10.11 | 0 | 0 | 0 | |
12/04/2010 |
10.35
|
8,500 | 10.06 | 11.02 | 10.16 | 0 | 0 | 0 | |
09/04/2010 |
10.06
|
28,100 | 10.54 | 11.02 | 9.92 | 15,000 | 0 | 0.3 | |
08/04/2010 |
10.54
|
1,800 | 10.54 | 11.02 | 10.54 | 0 | 0 | 0 | |
07/04/2010 |
10.54
|
3,500 | 10.78 | 10.97 | 10.40 | 0 | 0 | 0 | |
06/04/2010 |
10.78
|
6,800 | 10.11 | 10.83 | 10.69 | 0 | 0 | 0 | |
05/04/2010 |
10.11
|
2,200 | 10.73 | 11.02 | 10.11 | 0 | 0 | 0 | |
02/04/2010 |
10.73
|
100 | 10.50 | 10.73 | 10.73 | 0 | 0 | 0 | |
01/04/2010 |
10.50
|
1,100 | 10.26 | 10.50 | 10.45 | 0 | 0 | 0 | |
31/03/2010 |
10.26
|
1,600 | 10.97 | 10.97 | 10.21 | 0 | 0 | 0 | |
30/03/2010 |
10.97
|
100 | 11.36 | 11.36 | 10.97 | 0 | 0 | 0 | |
29/03/2010 |
11.36
|
300 | 11.31 | 11.36 | 11.26 | 0 | 0 | 0 | |
26/03/2010 |
11.31
|
0 | 11.17 | 11.31 | 11.31 | 0 | 0 | 0 | |
25/03/2010 |
11.17
|
200 | 11.02 | 11.45 | 11.17 | 0 | 0 | 0 | |
24/03/2010 |
11.02
|
1,100 | 10.45 | 11.26 | 11.02 | 0 | 0 | 0 | |
23/03/2010 |
10.45
|
13,100 | 10.93 | 11.41 | 10.45 | 0 | 0 | 0 | |
22/03/2010 |
10.93
|
200 | 11.02 | 11.50 | 10.93 | 0 | 0 | 0 | |
19/03/2010 |
11.02
|
2,100 | 11.02 | 11.55 | 11.02 | 0 | 0 | 0 | |
18/03/2010 |
11.02
|
3,500 | 11.02 | 11.50 | 11.02 | 0 | 0 | 0 | |
17/03/2010 |
11.02
|
400 | 10.93 | 11.50 | 11.02 | 0 | 0 | 0 | |
16/03/2010 |
10.93
|
9,200 | 11.36 | 11.74 | 10.93 | 0 | 0 | 0 | |
15/03/2010 |
11.36
|
1,600 | 11.36 | 12.12 | 11.02 | 0 | 0 | 0 | |
12/03/2010 |
11.36
|
1,500 | 11.31 | 11.36 | 11.26 | 0 | 0 | 0 | |
11/03/2010 |
11.31
|
1,100 | 12.08 | 12.08 | 11.31 | 0 | 0 | 0 | |
10/03/2010 |
12.08
|
500 | 11.41 | 12.17 | 12.08 | 0 | 0 | 0 | |
09/03/2010 |
11.41
|
10,000 | 10.78 | 11.41 | 11.36 | 0 | 0 | 0 | |
08/03/2010 |
10.78
|
1,800 | 11.93 | 11.93 | 10.54 | 0 | 0 | 0 | |
05/03/2010 |
11.93
|
2,000 | 11.65 | 11.98 | 10.88 | 0 | 0 | 0 | |
04/03/2010 |
11.65
|
400 | 11.50 | 11.74 | 11.65 | 0 | 0 | 0 | |
03/03/2010 |
11.50
|
100 | 10.78 | 11.50 | 11.50 | 0 | 0 | 0 | |
02/03/2010 |
10.78
|
2,000 | 10.54 | 11.31 | 10.69 | 0 | 1,000 | -0.0 | |
01/03/2010 |
10.54
|
1,300 | 10.30 | 11.84 | 10.54 | 0 | 0 | 0 | |
26/02/2010 |
10.30
|
600 | 10.83 | 11.65 | 10.30 | 0 | 0 | 0 | |
25/02/2010 |
10.83
|
900 | 11.60 | 11.65 | 10.83 | 0 | 0 | 0 | |
24/02/2010 |
11.60
|
1,800 | 12.46 | 12.46 | 11.60 | 0 | 0 | 0 | |
23/02/2010 |
12.46
|
0 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
22/02/2010 |
12.46
|
100 | 11.89 | 12.46 | 12.46 | 0 | 100 | -0.0 | |
12/02/2010 |
11.89
|
800 | 11.89 | 11.89 | 11.89 | 0 | 0 | 0 | |
11/02/2010 |
11.89
|
200 | 11.12 | 11.89 | 11.89 | 0 | 0 | 0 | |
10/02/2010 |
11.12
|
100 | 11.17 | 11.17 | 11.12 | 0 | 0 | 0 | |
09/02/2010 |
11.17
|
200 | 11.93 | 11.93 | 11.17 | 0 | 0 | 0 | |
08/02/2010 |
11.93
|
0 | 11.93 | 11.93 | 11.93 | 0 | 0 | 0 | |
05/02/2010 |
11.93
|
100 | 11.21 | 11.93 | 11.93 | 0 | 0 | 0 | |
04/02/2010 |
11.21
|
200 | 11.98 | 11.98 | 11.21 | 0 | 0 | 0 | |
03/02/2010 |
11.98
|
100 | 11.17 | 11.98 | 11.98 | 0 | 0 | 0 | |
02/02/2010 |
11.17
|
300 | 11.74 | 11.98 | 11.12 | 0 | 0 | 0 | |
01/02/2010 |
11.74
|
400 | 11.98 | 12.46 | 11.74 | 300 | 0 | 0.0 | |
29/01/2010 |
11.98
|
100 | 11.60 | 11.98 | 11.98 | 0 | 0 | 0 | |
28/01/2010 |
11.60
|
100 | 10.83 | 11.60 | 11.60 | 0 | 0 | 0 | |
27/01/2010 |
10.83
|
2,600 | 11.17 | 12.08 | 10.83 | 0 | 1,000 | -0.0 | |
26/01/2010 |
11.17
|
5,600 | 12.36 | 12.36 | 11.02 | 0 | 0 | 0 | |
25/01/2010 |
12.36
|
2,000 | 11.98 | 12.41 | 11.17 | 0 | 0 | 0 | |
22/01/2010 |
11.98
|
100 | 11.98 | 11.98 | 11.98 | 0 | 0 | 0 | |
21/01/2010 |
11.98
|
2,100 | 11.60 | 12.22 | 11.02 | 0 | 0 | 0 | |
20/01/2010 |
11.60
|
400 | 12.46 | 12.46 | 11.60 | 0 | 0 | 0 | |
19/01/2010 |
12.46
|
100 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
18/01/2010 |
12.46
|
100 | 12.46 | 12.46 | 12.46 | 0 | 0 | 0 | |
15/01/2010 |
12.46
|
100 | 11.74 | 12.46 | 12.46 | 0 | 0 | 0 | |
14/01/2010 |
11.74
|
200 | 11.50 | 12.46 | 11.74 | 0 | 0 | 0 | |
13/01/2010 |
11.50
|
2,500 | 11.41 | 12.17 | 11.50 | 0 | 0 | 0 | |
12/01/2010 |
11.41
|
900 | 11.41 | 11.50 | 11.41 | 0 | 0 | 0 | |
11/01/2010 |
11.41
|
4,700 | 11.74 | 12.46 | 11.41 | 0 | 0 | 0 | |
08/01/2010 |
11.74
|
200 | 12.70 | 12.70 | 11.74 | 0 | 0 | 0 | |
07/01/2010 |
12.70
|
700 | 12.60 | 13.08 | 11.74 | 0 | 0 | 0 | |
06/01/2010 |
12.60
|
2,100 | 12.08 | 12.84 | 12.60 | 0 | 0 | 0 | |
05/01/2010 |
12.08
|
400 | 12.22 | 12.94 | 12.08 | 0 | 0 | 0 | |
04/01/2010 |
12.22
|
10,000 | 11.31 | 12.32 | 11.98 | 0 | 0 | 0 | |
31/12/2009 |
11.31
|
1,800 | 11.50 | 12.22 | 11.26 | 0 | 1,300 | 0 | |
30/12/2009 |
11.50
|
700 | 10.78 | 11.50 | 11.50 | 0 | 0 | 0 | |
29/12/2009 |
10.78
|
2,400 | 11.26 | 12.12 | 10.64 | 0 | 100 | 0 | |
28/12/2009 |
11.26
|
7,300 | 12.46 | 12.84 | 11.21 | 0 | 6,700 | 0 | |
25/12/2009 |
12.46
|
1,000 | 12.60 | 12.94 | 11.74 | 0 | 0 | 0 | |
24/12/2009 |
12.60
|
100 | 11.98 | 12.60 | 12.60 | 0 | 0 | 0 | |
23/12/2009 |
11.98
|
700 | 13.18 | 13.18 | 11.98 | 100 | 0 | 0 | |
22/12/2009 |
13.18
|
600 | 12.46 | 13.18 | 12.46 | 0 | 0 | 0 | |
21/12/2009 |
12.46
|
900 | 12.22 | 13.08 | 12.22 | 0 | 0 | 0 | |
18/12/2009 |
12.22
|
2,900 | 12.94 | 13.18 | 12.17 | 0 | 0 | 0 | |
17/12/2009 |
12.94
|
100 | 13.27 | 13.27 | 12.94 | 0 | 0 | 0 | |
16/12/2009 |
13.27
|
100 | 12.94 | 13.27 | 13.27 | 0 | 0 | 0 | |
15/12/2009 |
12.94
|
100 | 12.22 | 12.94 | 12.94 | 0 | 100 | 0 | |
14/12/2009 |
12.22
|
100 | 11.26 | 12.22 | 12.22 | 0 | 0 | 0 | |
11/12/2009 |
11.26
|
500 | 12.08 | 12.89 | 11.26 | 0 | 400 | 0 | |
10/12/2009 |
12.08
|
100 | 12.94 | 12.94 | 12.08 | 0 | 100 | 0 | |
09/12/2009 |
12.94
|
100 | 12.84 | 12.94 | 12.94 | 0 | 0 | 0 | |
08/12/2009 |
12.84
|
600 | 12.46 | 12.94 | 12.84 | 0 | 0 | 0 | |
07/12/2009 |
12.46
|
3,100 | 12.32 | 12.94 | 12.46 | 3,000 | 0 | 0 | |
04/12/2009 |
12.32
|
100 | 11.41 | 12.32 | 12.32 | 0 | 0 | 0 | |
03/12/2009 |
11.41
|
3,200 | 12.22 | 12.22 | 11.41 | 0 | 0 | 0 | |
02/12/2009 |
12.22
|
2,000 | 12.70 | 12.70 | 12.22 | 0 | 0 | 0 | |
01/12/2009 |
12.70
|
5,400 | 12.22 | 12.75 | 12.08 | 0 | 0 | 0 | |
30/11/2009 |
12.22
|
1,100 | 11.89 | 12.89 | 11.98 | 0 | 0 | 0 | |
27/11/2009 |
11.89
|
300 | 11.45 | 12.27 | 11.89 | 0 | 0 | 0 | |
26/11/2009 |
11.45
|
3,800 | 11.26 | 13.04 | 11.41 | 0 | 0 | 0 | |
25/11/2009 |
11.26
|
3,400 | 12.84 | 12.84 | 11.26 | 0 | 0 | 0 | |
24/11/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/9 (Volume + 9%, Ratio=0.09) | |||||||||
24/11/2009 |
12.84
|
1,800 | 11.65 | 12.84 | 11.41 | 200 | 0 | 0 |