Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-07-02) |
2.80 | 22.40% | 27,980,800 | -298,700 | -4.8 |
12.50
16.80
16.80
|
2 tháng
(2025-06-02) |
4.20 | 37.84% | 41,962,200 | 229,600 | 1.3 |
11
16.80
16.80
|
3 tháng
(2025-05-05) |
5.10 | 50% | 52,873,900 | 49,400 | -0.1 |
10.20
16.80
16.80
|
6 tháng
(2025-02-03) |
6.30 | 70% | 100,161,229 | -4,671,498 | -52.3 |
9
16.80
16.80
|
12 tháng
(2024-08-06) |
6.40 | 71.91% | 110,996,324 | -5,188,798 | -57.1 |
8.40
16.80
16.80
|
24 tháng
(2023-08-14) |
-1.10 | -6.71% | 185,261,286 | -14,387,516 | -163.4 |
8.40
16.80
16.80
|
36 tháng
(2022-08-17) |
-12.40 | -44.77% | 224,787,560 | -18,214,645 | -220.1 |
8.40
27.80
16.80
|
60 tháng
(2020-08-27) |
8.75 | 133.58% | 1,466,731,001 | -4,879,831 | -118.3 |
6.47
39.70
16.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
03/03/2011 |
6.27
|
72,900 | 5.88 | 6.27 | 5.57 | 0 | 0 | 0 | |
02/03/2011 |
5.88
|
63,400 | 6.19 | 6.27 | 5.88 | 0 | 0 | 0 | |
01/03/2011 |
6.19
|
3,300 | 6.35 | 6.50 | 6.19 | 500 | 0 | 0.0 | |
28/02/2011 |
6.35
|
32,600 | 6.50 | 6.66 | 6.19 | 0 | 0 | 0 | |
25/02/2011 |
6.50
|
3,600 | 6.50 | 6.50 | 6.35 | 0 | 0 | 0 | |
24/02/2011 |
6.50
|
3,800 | 6.58 | 6.66 | 6.35 | 0 | 0 | 0 | |
23/02/2011 |
6.58
|
13,900 | 6.42 | 6.58 | 6.50 | 0 | 0 | 0 | |
22/02/2011 |
6.42
|
23,700 | 6.42 | 6.50 | 6.27 | 0 | 0 | 0 | |
21/02/2011 |
6.42
|
31,200 | 6.81 | 6.81 | 6.42 | 0 | 0 | 0 | |
18/02/2011 |
6.81
|
53,700 | 6.89 | 6.89 | 6.66 | 0 | 0 | 0 | |
17/02/2011 |
6.89
|
35,700 | 6.89 | 6.89 | 6.81 | 0 | 0 | 0 | |
16/02/2011 |
6.89
|
4,100 | 6.89 | 6.89 | 6.81 | 0 | 0 | 0 | |
15/02/2011 |
6.89
|
25,700 | 7.04 | 7.04 | 6.89 | 0 | 0 | 0 | |
14/02/2011 |
7.04
|
21,900 | 7.12 | 7.12 | 6.97 | 500 | 0 | 0.0 | |
11/02/2011 |
7.12
|
4,900 | 7.04 | 7.20 | 7.04 | 500 | 0 | 0.0 | |
10/02/2011 |
7.04
|
11,700 | 7.20 | 7.20 | 7.04 | 0 | 0 | 0 | |
09/02/2011 |
7.20
|
24,800 | 7.43 | 7.43 | 7.04 | 0 | 0 | 0 | |
08/02/2011 |
7.43
|
200 | 7.04 | 7.43 | 7.04 | 0 | 0 | 0 | |
28/01/2011 |
7.04
|
43,400 | 6.89 | 7.20 | 6.97 | 300 | 0 | 0.0 | |
27/01/2011 |
6.89
|
39,200 | 7.12 | 7.12 | 6.89 | 200 | 0 | 0.0 | |
26/01/2011 |
7.12
|
4,100 | 6.89 | 7.12 | 6.97 | 0 | 0 | 0 | |
25/01/2011 |
6.89
|
22,900 | 6.97 | 7.12 | 6.89 | 0 | 0 | 0 | |
24/01/2011 |
6.97
|
24,400 | 7.12 | 7.12 | 6.97 | 200 | 0 | 0.0 | |
21/01/2011 |
7.12
|
29,400 | 7.04 | 7.35 | 7.12 | 0 | 0 | 0 | |
20/01/2011 |
7.04
|
14,700 | 6.97 | 7.43 | 6.97 | 0 | 0 | 0 | |
19/01/2011 |
6.97
|
19,600 | 7.04 | 7.04 | 6.97 | 0 | 0 | 0 | |
18/01/2011 |
7.04
|
25,500 | 7.20 | 7.20 | 7.04 | 0 | 0 | 0 | |
17/01/2011 |
7.20
|
97,800 | 7.12 | 7.28 | 6.97 | 200 | 0 | 0.0 | |
14/01/2011 |
7.12
|
20,000 | 7.12 | 7.20 | 7.12 | 100 | 0 | 0.0 | |
13/01/2011 |
7.12
|
36,800 | 7.20 | 7.35 | 7.04 | 100 | 0 | 0.0 | |
12/01/2011 |
7.20
|
21,900 | 6.97 | 7.28 | 7.12 | 200 | 0 | 0.0 | |
11/01/2011 |
6.97
|
24,900 | 7.35 | 7.35 | 6.97 | 0 | 0 | 0 | |
10/01/2011 |
7.35
|
46,300 | 7.43 | 7.43 | 7.12 | 0 | 0 | 0 | |
07/01/2011 |
7.43
|
29,400 | 7.43 | 7.58 | 7.35 | 0 | 0 | 0 | |
06/01/2011 |
7.43
|
13,200 | 7.43 | 7.82 | 7.35 | 0 | 0 | 0 | |
05/01/2011 |
7.43
|
194,600 | 7.97 | 7.97 | 7.43 | 0 | 0 | 0 | |
04/01/2011 |
7.97
|
34,500 | 8.13 | 8.13 | 7.97 | 0 | 0 | 0 | |
31/12/2010 |
8.13
|
131,000 | 7.74 | 8.75 | 7.97 | 0 | 0 | 0 | |
30/12/2010 |
7.74
|
174,800 | 7.66 | 8.51 | 7.66 | 0 | 0 | 0 | |
29/12/2010 |
7.66
|
82,400 | 7.74 | 8.05 | 7.51 | 0 | 0 | 0 | |
28/12/2010 |
7.74
|
68,200 | 7.28 | 7.82 | 7.35 | 0 | 0 | 0 | |
27/12/2010 |
7.28
|
15,800 | 7.43 | 7.43 | 7.28 | 0 | 0 | 0 | |
24/12/2010 |
7.43
|
32,900 | 7.20 | 7.43 | 7.04 | 900 | 0 | 0.0 | |
23/12/2010 |
7.20
|
29,000 | 7.20 | 7.20 | 6.97 | 0 | 0 | 0 | |
22/12/2010 |
7.20
|
54,700 | 7.51 | 7.58 | 6.97 | 0 | 0 | 0 | |
21/12/2010 |
7.51
|
96,500 | 7.89 | 7.89 | 7.35 | 1,000 | 0 | 0.0 | |
20/12/2010 |
7.89
|
38,400 | 8.20 | 8.20 | 7.82 | 0 | 0 | 0 | |
17/12/2010 |
8.20
|
121,800 | 8.13 | 8.44 | 7.82 | 0 | 0 | 0 | |
16/12/2010: Quyền mua cổ phiếu: 10/8.150047 Giá: 10 (Volume + 81.50%, Ratio=0.82) | |||||||||
16/12/2010 |
8.13
|
305,700 | 7.91 | 8.44 | 7.89 | 0 | 0 | 0 | |
15/12/2010 |
7.91
|
113,000 | 7.45 | 7.91 | 7.91 | 0 | 0 | 0 | |
14/12/2010 |
7.45
|
83,200 | 7.00 | 7.45 | 7.45 | 0 | 0 | 0 | |
13/12/2010 |
7.00
|
36,100 | 6.69 | 7.00 | 6.92 | 0 | 0 | 0 | |
10/12/2010 |
6.69
|
10,000 | 6.24 | 6.69 | 6.39 | 0 | 0 | 0 | |
09/12/2010 |
6.24
|
14,500 | 6.47 | 6.54 | 6.24 | 0 | 0 | 0 | |
08/12/2010 |
6.47
|
53,500 | 6.85 | 6.85 | 6.47 | 0 | 0 | 0 | |
07/12/2010 |
6.85
|
6,500 | 7.15 | 7.15 | 6.85 | 0 | 0 | 0 | |
06/12/2010 |
7.15
|
49,100 | 6.69 | 7.15 | 6.85 | 0 | 0 | 0 | |
03/12/2010 |
6.69
|
35,300 | 6.16 | 6.69 | 6.08 | 0 | 0 | 0 | |
02/12/2010 |
6.16
|
25,100 | 6.39 | 6.39 | 6.16 | 0 | 0 | 0 | |
01/12/2010 |
6.39
|
5,800 | 6.47 | 6.47 | 6.39 | 2,000 | 0 | 0.0 | |
30/11/2010 |
6.47
|
27,100 | 6.39 | 6.62 | 6.39 | 0 | 0 | 0 | |
29/11/2010 |
6.39
|
4,900 | 6.24 | 6.39 | 6.24 | 0 | 0 | 0 | |
26/11/2010 |
6.24
|
19,000 | 6.39 | 6.47 | 6.24 | 0 | 0 | 0 | |
25/11/2010 |
6.39
|
13,400 | 6.24 | 6.62 | 6.24 | 0 | 0 | 0 | |
24/11/2010 |
6.24
|
10,400 | 6.16 | 6.31 | 6.24 | 0 | 0 | 0 | |
23/11/2010 |
6.16
|
12,700 | 6.08 | 6.24 | 6.16 | 0 | 0 | 0 | |
22/11/2010 |
6.08
|
9,800 | 6.16 | 6.16 | 6.08 | 500 | 0 | 0.0 | |
19/11/2010 |
6.16
|
16,500 | 6.16 | 6.16 | 6.08 | 0 | 0 | 0 | |
18/11/2010 |
6.16
|
28,100 | 6.08 | 6.16 | 6.08 | 0 | 0 | 0 | |
17/11/2010 |
6.08
|
28,100 | 6.16 | 6.24 | 6.08 | 0 | 0 | 0 | |
16/11/2010 |
6.16
|
22,900 | 6.01 | 6.16 | 6.08 | 0 | 0 | 0 | |
15/11/2010 |
6.01
|
46,900 | 6.24 | 6.24 | 6.01 | 0 | 0 | 0 | |
12/11/2010 |
6.24
|
17,100 | 6.24 | 6.24 | 6.08 | 500 | 0 | 0.0 | |
11/11/2010 |
6.24
|
24,600 | 6.31 | 6.31 | 6.08 | 0 | 0 | 0 | |
10/11/2010 |
6.31
|
17,100 | 6.16 | 6.39 | 6.16 | 0 | 0 | 0 | |
09/11/2010 |
6.16
|
42,000 | 6.24 | 6.39 | 6.16 | 0 | 0 | 0 | |
08/11/2010 |
6.24
|
19,600 | 6.47 | 6.47 | 6.24 | 2,000 | 0 | 0.0 | |
05/11/2010 |
6.47
|
88,600 | 6.31 | 6.47 | 6.31 | 500 | 0 | 0.0 | |
04/11/2010 |
6.31
|
33,300 | 6.31 | 6.39 | 6.31 | 0 | 0 | 0 | |
03/11/2010 |
6.31
|
37,900 | 6.39 | 6.39 | 6.16 | 0 | 0 | 0 | |
02/11/2010 |
6.39
|
133,700 | 6.39 | 6.39 | 6.08 | 0 | 0 | 0 | |
01/11/2010 |
6.39
|
35,900 | 6.54 | 6.54 | 6.31 | 0 | 0 | 0 | |
29/10/2010 |
6.54
|
37,700 | 6.54 | 6.62 | 6.39 | 0 | 0 | 0 | |
28/10/2010 |
6.54
|
15,800 | 6.85 | 6.85 | 6.47 | 0 | 0 | 0 | |
27/10/2010 |
6.85
|
12,800 | 6.85 | 7.00 | 6.77 | 0 | 0 | 0 | |
26/10/2010 |
6.85
|
27,900 | 6.85 | 7.00 | 6.85 | 0 | 0 | 0 | |
25/10/2010 |
6.85
|
15,100 | 7.00 | 7.23 | 6.85 | 500 | 0 | 0.0 | |
22/10/2010 |
7.00
|
20,600 | 7.00 | 7.07 | 7.00 | 0 | 0 | 0 | |
21/10/2010 |
7.00
|
5,700 | 7.07 | 7.07 | 7.00 | 0 | 0 | 0 | |
20/10/2010 |
7.07
|
16,000 | 7.15 | 7.15 | 6.92 | 0 | 0 | 0 | |
19/10/2010 |
7.15
|
16,600 | 7.15 | 7.23 | 7.07 | 500 | 0 | 0.0 | |
18/10/2010 |
7.15
|
29,900 | 7.15 | 7.38 | 7.15 | 0 | 0 | 0 | |
15/10/2010 |
7.15
|
15,200 | 7.23 | 7.23 | 7.00 | 0 | 0 | 0 | |
14/10/2010 |
7.23
|
15,200 | 7.15 | 7.23 | 7.23 | 0 | 0 | 0 | |
13/10/2010 |
7.15
|
5,000 | 7.23 | 7.23 | 7.15 | 0 | 0 | 0 | |
12/10/2010 |
7.23
|
18,000 | 7.30 | 7.30 | 7.15 | 0 | 0 | 0 | |
11/10/2010 |
7.30
|
12,400 | 7.15 | 7.30 | 7.15 | 0 | 0 | 0 | |
08/10/2010 |
7.15
|
32,900 | 7.07 | 7.15 | 7.07 | 0 | 0 | 0 | |
07/10/2010 |
7.07
|
52,100 | 7.38 | 7.38 | 7.07 | 0 | 0 | 0 | |
06/10/2010 |
7.38
|
13,300 | 7.23 | 7.38 | 7.15 | 0 | 0 | 0 |