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) |
-0.20 | -3.45% | 198,800 | 0 | 0 |
5.50
5.80
5.50
|
2 tháng
(2024-07-22) |
0.30 | 5.66% | 215,300 | 0 | 0 |
5.30
5.90
5.50
|
3 tháng
(2024-06-24) |
0.20 | 3.70% | 230,400 | 0 | 0 |
4.70
5.90
5.50
|
6 tháng
(2024-03-25) |
0.60 | 12% | 2,577,097 | -113 | -0.0 |
4.40
6.50
5.50
|
12 tháng
(2023-09-26) |
-0.90 | -13.85% | 2,581,161 | -113 | -0.0 |
4.40
8.50
5.50
|
24 tháng
(2022-10-03) |
-0.20 | -3.45% | 2,656,537 | -7,203 | -0.0 |
4.30
9
5.50
|
36 tháng
(2021-10-06) |
2 | 55.56% | 5,528,312 | -12,603 | -0.1 |
3.20
9
5.50
|
60 tháng
(2019-10-17) |
4 | 250% | 13,324,826 | -730,603 | -1.0 |
0.50
9
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/04/2010 |
18.17
|
53,400 | 18.44 | 18.64 | 18.03 | 0 | 0 | 0 | |
19/04/2010 |
17.96
|
72,800 | 18.10 | 18.44 | 17.76 | 900 | 0 | 0.0 | |
16/04/2010 |
18.17
|
137,900 | 17.76 | 18.17 | 17.62 | 3,900 | 0 | 0.1 | |
15/04/2010 |
17.21
|
21,100 | 17.01 | 17.21 | 16.73 | 0 | 0 | 0 | |
14/04/2010 |
16.60
|
20,100 | 16.32 | 16.73 | 16.32 | 0 | 0 | 0 | |
13/04/2010 |
16.39
|
11,600 | 16.80 | 17.01 | 16.39 | 0 | 3,000 | -0.1 | |
12/04/2010 |
17.01
|
18,200 | 18.10 | 18.10 | 16.80 | 0 | 0 | 0 | |
09/04/2010 |
17.76
|
24,100 | 17.89 | 18.44 | 17.42 | 0 | 0 | 0 | |
08/04/2010 |
17.62
|
101,700 | 16.66 | 17.62 | 16.66 | 0 | 0 | 0 | |
07/04/2010 |
16.66
|
8,000 | 16.39 | 16.66 | 16.39 | 0 | 0 | 0 | |
06/04/2010 |
16.60
|
26,100 | 16.53 | 16.80 | 16.53 | 0 | 0 | 0 | |
05/04/2010 |
16.05
|
23,500 | 15.71 | 16.05 | 15.37 | 0 | 0 | 0 | |
02/04/2010 |
15.84
|
7,000 | 16.05 | 16.05 | 15.71 | 0 | 100 | -0.0 | |
01/04/2010 |
16.05
|
3,200 | 15.71 | 16.05 | 15.71 | 0 | 100 | -0.0 | |
31/03/2010 |
15.71
|
6,700 | 15.78 | 15.78 | 15.57 | 0 | 0 | 0 | |
30/03/2010 |
15.71
|
7,100 | 16.12 | 16.12 | 15.71 | 0 | 100 | -0.0 | |
29/03/2010 |
15.98
|
27,200 | 15.91 | 16.25 | 15.91 | 0 | 100 | -0.0 | |
26/03/2010 |
15.91
|
10,100 | 17.07 | 17.07 | 15.71 | 0 | 0 | 0 | |
25/03/2010 |
16.39
|
6,900 | 16.60 | 16.60 | 15.78 | 0 | 0 | 0 | |
24/03/2010 |
17.01
|
2,000 | 16.39 | 17.01 | 16.39 | 0 | 0 | 0 | |
23/03/2010 |
16.53
|
8,100 | 16.73 | 16.73 | 15.98 | 0 | 0 | 0 | |
22/03/2010 |
16.53
|
15,300 | 17.07 | 17.07 | 16.53 | 0 | 0 | 0 | |
19/03/2010 |
16.53
|
10,400 | 17.55 | 17.55 | 16.53 | 200 | 0 | 0.0 | |
18/03/2010 |
16.73
|
8,000 | 16.66 | 17.01 | 16.25 | 0 | 0 | 0 | |
17/03/2010 |
16.46
|
5,300 | 16.39 | 16.87 | 16.39 | 0 | 1,000 | -0.0 | |
16/03/2010 |
16.60
|
23,100 | 17.35 | 17.35 | 16.60 | 0 | 0 | 0 | |
15/03/2010 |
17.35
|
16,200 | 17.76 | 18.10 | 17.35 | 0 | 0 | 0 | |
12/03/2010 |
17.48
|
14,400 | 16.87 | 17.48 | 16.87 | 0 | 0 | 0 | |
11/03/2010 |
16.94
|
19,800 | 17.21 | 17.62 | 16.73 | 0 | 0 | 0 | |
10/03/2010 |
17.07
|
28,200 | 17.14 | 17.62 | 17.07 | 0 | 0 | 0 | |
09/03/2010 |
17.62
|
4,300 | 17.62 | 17.76 | 17.62 | 0 | 0 | 0 | |
08/03/2010 |
18.30
|
41,400 | 18.10 | 18.44 | 18.10 | 0 | 0 | 0 | |
05/03/2010 |
17.55
|
16,500 | 17.55 | 17.62 | 17.07 | 0 | 0 | 0 | |
04/03/2010 |
17.62
|
40,300 | 17.35 | 17.62 | 17.21 | 0 | 0 | 0 | |
03/03/2010 |
17.14
|
24,600 | 16.12 | 17.14 | 16.05 | 0 | 0 | 0 | |
02/03/2010 |
15.98
|
16,500 | 16.39 | 16.39 | 15.84 | 0 | 700 | -0.0 | |
01/03/2010 |
16.05
|
4,600 | 16.32 | 16.32 | 16.05 | 0 | 300 | -0.0 | |
26/02/2010 |
15.71
|
3,300 | 15.43 | 15.84 | 15.43 | 200 | 500 | -0.0 | |
25/02/2010 |
15.71
|
8,200 | 16.25 | 16.25 | 15.57 | 0 | 0 | 0 | |
24/02/2010 |
15.71
|
4,100 | 16.05 | 16.05 | 15.09 | 0 | 0 | 0 | |
23/02/2010 |
15.71
|
3,200 | 15.71 | 15.71 | 15.71 | 0 | 0 | 0 | |
22/02/2010 |
16.66
|
2,600 | 16.73 | 16.80 | 16.66 | 0 | 0 | 0 | |
12/02/2010 |
16.46
|
2,000 | 16.94 | 16.94 | 16.46 | 0 | 0 | 0 | |
11/02/2010 |
16.25
|
11,600 | 15.98 | 16.39 | 15.84 | 0 | 0 | 0 | |
10/02/2010 |
15.71
|
1,500 | 15.37 | 15.71 | 15.37 | 200 | 0 | 0.0 | |
09/02/2010 |
14.75
|
10,000 | 15.71 | 15.71 | 14.75 | 0 | 0 | 0 | |
08/02/2010 |
15.57
|
7,300 | 15.84 | 15.84 | 15.43 | 0 | 0 | 0 | |
05/02/2010 |
15.71
|
8,800 | 15.78 | 16.25 | 15.71 | 0 | 0 | 0 | |
04/02/2010 |
16.05
|
4,700 | 15.91 | 16.39 | 15.71 | 0 | 0 | 0 | |
03/02/2010 |
16.12
|
3,200 | 15.78 | 16.19 | 15.78 | 0 | 0 | 0 | |
02/02/2010 |
16.12
|
2,900 | 16.80 | 16.80 | 16.05 | 0 | 0 | 0 | |
01/02/2010 |
16.39
|
4,100 | 16.39 | 16.39 | 16.12 | 0 | 0 | 0 | |
29/01/2010 |
15.78
|
25,500 | 15.98 | 16.12 | 15.78 | 0 | 0 | 0 | |
28/01/2010 |
16.05
|
15,500 | 16.39 | 16.39 | 16.05 | 0 | 0 | 0 | |
27/01/2010 |
16.39
|
8,700 | 17.07 | 17.07 | 16.39 | 0 | 0 | 0 | |
26/01/2010 |
17.55
|
13,700 | 17.21 | 17.55 | 17.21 | 0 | 0 | 0 | |
25/01/2010 |
16.53
|
5,600 | 16.32 | 16.53 | 16.32 | 0 | 0 | 0 | |
22/01/2010 |
16.39
|
8,400 | 15.64 | 16.39 | 15.64 | 0 | 0 | 0 | |
21/01/2010 |
15.57
|
16,400 | 16.39 | 16.39 | 15.37 | 0 | 0 | 0 | |
20/01/2010 |
16.25
|
6,700 | 16.60 | 16.60 | 16.25 | 900 | 0 | 0.0 | |
19/01/2010 |
16.73
|
12,700 | 16.39 | 17.55 | 16.39 | 100 | 0 | 0.0 | |
18/01/2010 |
16.73
|
9,200 | 16.73 | 16.87 | 16.73 | 0 | 0 | 0 | |
15/01/2010 |
17.76
|
5,000 | 18.37 | 18.37 | 17.42 | 0 | 0 | 0 | |
14/01/2010 |
18.37
|
26,200 | 18.30 | 18.37 | 18.10 | 0 | 0 | 0 | |
13/01/2010 |
18.30
|
30,000 | 17.07 | 18.44 | 16.66 | 0 | 0 | 0 | |
12/01/2010 |
17.21
|
29,600 | 19.05 | 19.05 | 17.21 | 0 | 0 | 0 | |
11/01/2010 |
17.96
|
27,100 | 18.78 | 18.78 | 17.82 | 0 | 0 | 0 | |
08/01/2010 |
18.37
|
58,400 | 18.78 | 19.81 | 18.23 | 0 | 0 | 0 | |
07/01/2010 |
19.26
|
59,800 | 19.60 | 20.15 | 19.05 | 0 | 0 | 0 | |
06/01/2010 |
20.22
|
57,500 | 22.40 | 22.40 | 20.22 | 0 | 0 | 0 | |
05/01/2010 |
21.58
|
37,300 | 21.92 | 21.92 | 20.69 | 0 | 0 | 0 | |
04/01/2010 |
20.49
|
58,300 | 20.35 | 20.49 | 20.35 | 0 | 0 | 0 | |
31/12/2009 |
19.05
|
46,500 | 19.46 | 19.53 | 18.44 | 0 | 0 | 0 | |
30/12/2009 |
18.44
|
52,400 | 17.07 | 18.71 | 17.07 | 0 | 0 | 0 | |
29/12/2009 |
16.94
|
29,600 | 18.71 | 18.71 | 16.94 | 0 | 0 | 0 | |
28/12/2009 |
18.03
|
59,600 | 18.23 | 18.23 | 17.07 | 0 | 0 | 0 | |
25/12/2009 |
17.07
|
13,900 | 17.07 | 17.07 | 17.07 | 500 | 100 | 0 | |
24/12/2009 |
16.12
|
33,900 | 16.12 | 16.12 | 15.37 | 0 | 0 | 0 | |
23/12/2009 |
15.71
|
44,200 | 15.57 | 15.71 | 14.68 | 0 | 0 | 0 | |
22/12/2009 |
14.68
|
55,100 | 14.61 | 14.82 | 14.48 | 0 | 0 | 0 | |
21/12/2009 |
13.93
|
47,800 | 13.93 | 13.93 | 13.73 | 1,500 | 0 | 0 | |
18/12/2009 |
13.11
|
18,500 | 12.98 | 13.11 | 12.91 | 0 | 0 | 0 | |
17/12/2009 |
12.50
|
20,400 | 12.29 | 12.57 | 12.22 | 0 | 0 | 0 | |
16/12/2009 |
12.98
|
10,500 | 13.86 | 13.86 | 12.98 | 0 | 0 | 0 | |
15/12/2009 |
13.66
|
15,500 | 14.34 | 14.34 | 13.39 | 100 | 0 | 0 | |
14/12/2009 |
14.82
|
19,100 | 13.86 | 14.89 | 13.86 | 1,200 | 0 | 0 | |
11/12/2009 |
13.80
|
10,900 | 14.82 | 14.82 | 13.80 | 0 | 0 | 0 | |
10/12/2009 |
14.68
|
21,600 | 15.02 | 15.23 | 14.68 | 0 | 0 | 0 | |
09/12/2009 |
15.78
|
13,900 | 15.84 | 16.05 | 15.78 | 0 | 0 | 0 | |
08/12/2009 |
16.87
|
13,800 | 17.28 | 17.28 | 16.39 | 0 | 0 | 0 | |
07/12/2009 |
16.60
|
25,200 | 17.82 | 17.82 | 16.60 | 1,000 | 0 | 0 | |
04/12/2009 |
17.76
|
16,700 | 17.96 | 18.23 | 17.62 | 0 | 0 | 0 | |
03/12/2009 |
17.76
|
20,900 | 17.35 | 18.23 | 17.35 | 0 | 0 | 0 | |
02/12/2009: Quyền mua cổ phiếu: 4/3 Giá: 10 (Volume + 75%, Ratio=0.75) | |||||||||
02/12/2009 |
17.76
|
35,600 | 18.92 | 18.92 | 17.76 | 0 | 0 | 0 | |
01/12/2009 |
17.68
|
69,700 | 17.54 | 18.24 | 17.30 | 0 | 0 | 0 | |
30/11/2009 |
17.40
|
50,500 | 17.77 | 17.77 | 17.21 | 0 | 0 | 0 | |
27/11/2009 |
17.30
|
76,200 | 17.16 | 18.47 | 17.16 | 0 | 0 | 0 | |
26/11/2009 |
18.01
|
17,100 | 18.01 | 19.64 | 18.01 | 0 | 0 | 0 | |
25/11/2009 |
18.66
|
73,500 | 20.02 | 20.77 | 18.66 | 0 | 0 | 0 | |
24/11/2009 |
20.02
|
24,100 | 20.58 | 20.58 | 19.83 | 0 | 0 | 0 |