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% | 0 | 0 | 0 |
0.50
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-03-25) |
-0.10 | -16.67% | 259,230 | 0 | 0 |
0.50
0.60
0.50
|
12 tháng
(2023-09-25) |
-0.10 | -16.67% | 2,369,266 | 4,700 | 0.0 |
0.40
0.70
0.50
|
24 tháng
(2022-09-30) |
-1.20 | -70.59% | 16,949,038 | 24,700 | 0.0 |
0.40
1.80
0.50
|
36 tháng
(2021-10-05) |
-0.60 | -54.55% | 33,481,523 | 15,300 | -0.0 |
0.40
3.30
0.50
|
60 tháng
(2019-10-16) |
0 | 0% | 44,998,472 | 15,230 | -0.0 |
0.20
3.30
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/12/2009 |
18.86
|
144,600 | 18.79 | 18.86 | 18.58 | 0 | 0 | 0 | |
24/12/2009 |
17.82
|
225,500 | 17.82 | 17.82 | 16.91 | 0 | 0 | 0 | |
23/12/2009 |
17.40
|
289,300 | 15.52 | 17.40 | 15.17 | 0 | 0 | 0 | |
22/12/2009 |
16.01
|
148,200 | 16.63 | 16.70 | 15.73 | 0 | 0 | 0 | |
21/12/2009 |
16.29
|
123,300 | 16.01 | 16.29 | 15.24 | 0 | 0 | 0 | |
18/12/2009 |
15.24
|
126,200 | 14.62 | 15.24 | 14.62 | 0 | 0 | 0 | |
17/12/2009 |
14.68
|
48,700 | 13.78 | 14.68 | 13.78 | 0 | 0 | 0 | |
16/12/2009 |
13.92
|
63,000 | 14.62 | 14.62 | 13.64 | 0 | 0 | 0 | |
15/12/2009 |
14.68
|
91,300 | 15.24 | 15.24 | 14.34 | 0 | 0 | 0 | |
14/12/2009 |
14.75
|
93,100 | 13.92 | 14.75 | 13.85 | 0 | 0 | 0 | |
11/12/2009 |
14.62
|
119,500 | 14.62 | 14.62 | 13.64 | 0 | 0 | 0 | |
10/12/2009 |
14.62
|
85,100 | 14.55 | 15.17 | 14.20 | 0 | 0 | 0 | |
09/12/2009 |
14.34
|
149,500 | 14.06 | 14.62 | 14.06 | 0 | 0 | 0 | |
08/12/2009 |
15.31
|
139,100 | 16.36 | 16.36 | 14.48 | 0 | 0 | 0 | |
07/12/2009 |
15.31
|
153,500 | 15.24 | 15.31 | 15.03 | 0 | 0 | 0 | |
04/12/2009 |
14.48
|
175,700 | 13.71 | 14.48 | 13.71 | 0 | 0 | 0 | |
03/12/2009 |
13.85
|
122,100 | 13.01 | 14.06 | 13.01 | 0 | 0 | 0 | |
02/12/2009 |
13.36
|
140,300 | 13.57 | 13.57 | 12.74 | 0 | 0 | 0 | |
01/12/2009 |
13.43
|
73,800 | 12.53 | 13.43 | 12.53 | 0 | 0 | 0 | |
30/11/2009 |
12.81
|
73,900 | 11.69 | 12.81 | 11.69 | 0 | 0 | 0 | |
27/11/2009 |
12.53
|
179,100 | 11.27 | 12.94 | 11.27 | 0 | 0 | 0 | |
26/11/2009 |
12.11
|
149,200 | 12.11 | 12.11 | 12.11 | 0 | 0 | 0 | |
25/11/2009 |
12.94
|
111,500 | 13.29 | 13.36 | 12.94 | 0 | 0 | 0 | |
24/11/2009 |
13.92
|
46,500 | 13.92 | 14.20 | 13.57 | 0 | 0 | 0 | |
23/11/2009 |
14.13
|
330,700 | 15.66 | 15.66 | 13.99 | 0 | 0 | 0 | |
20/11/2009 |
14.82
|
507,200 | 14.55 | 15.10 | 14.41 | 0 | 0 | 0 | |
19/11/2009 |
14.13
|
203,900 | 14.48 | 14.48 | 13.92 | 0 | 0 | 0 | |
18/11/2009 |
14.13
|
94,300 | 14.48 | 14.48 | 13.85 | 0 | 0 | 0 | |
17/11/2009 |
14.27
|
33,000 | 14.62 | 14.75 | 13.92 | 0 | 0 | 0 | |
16/11/2009 |
14.06
|
86,900 | 14.96 | 14.96 | 13.92 | 0 | 0 | 0 | |
13/11/2009 |
14.41
|
18,300 | 14.62 | 14.62 | 13.78 | 0 | 0 | 0 | |
12/11/2009 |
14.55
|
79,700 | 14.96 | 14.96 | 14.41 | 0 | 0 | 0 | |
11/11/2009 |
14.96
|
33,800 | 14.34 | 14.96 | 13.57 | 0 | 0 | 0 | |
10/11/2009 |
14.06
|
25,300 | 15.31 | 15.31 | 13.92 | 0 | 0 | 0 | |
09/11/2009 |
14.41
|
14,200 | 15.66 | 15.66 | 14.27 | 0 | 0 | 0 | |
06/11/2009 |
15.10
|
102,800 | 16.36 | 16.36 | 14.82 | 0 | 0 | 0 | |
05/11/2009 |
15.94
|
112,500 | 16.01 | 16.36 | 15.66 | 0 | 0 | 0 | |
04/11/2009 |
15.87
|
66,300 | 15.52 | 16.63 | 15.52 | 0 | 0 | 0 | |
03/11/2009 |
16.36
|
13,300 | 17.40 | 17.40 | 16.36 | 0 | 0 | 0 | |
02/11/2009 |
17.47
|
5,200 | 18.10 | 18.10 | 17.47 | 0 | 0 | 0 | |
30/10/2009 |
18.10
|
23,300 | 19.49 | 19.56 | 18.10 | 0 | 0 | 0 | |
29/10/2009 |
18.86
|
74,000 | 18.65 | 18.93 | 16.70 | 0 | 0 | 0 | |
28/10/2009 |
17.89
|
30,300 | 17.05 | 17.89 | 17.05 | 0 | 0 | 0 | |
27/10/2009 |
16.98
|
72,900 | 17.05 | 17.05 | 16.70 | 0 | 0 | 0 | |
26/10/2009 |
17.75
|
46,200 | 18.79 | 18.79 | 17.61 | 0 | 0 | 0 | |
23/10/2009 |
18.65
|
99,000 | 19.14 | 19.42 | 18.44 | 0 | 0 | 0 | |
22/10/2009 |
19.35
|
46,300 | 19.97 | 20.18 | 18.79 | 0 | 0 | 0 | |
21/10/2009 |
19.83
|
99,300 | 19.77 | 20.53 | 19.49 | 0 | 0 | 0 | |
20/10/2009 |
19.77
|
102,700 | 19.83 | 19.83 | 19.28 | 0 | 0 | 0 | |
19/10/2009 |
18.72
|
98,300 | 19.63 | 19.63 | 18.58 | 0 | 0 | 0 | |
16/10/2009 |
19.35
|
249,000 | 19.56 | 19.56 | 18.58 | 0 | 0 | 0 | |
15/10/2009 |
18.30
|
12,500 | 18.30 | 18.30 | 18.30 | 0 | 0 | 0 | |
14/10/2009 |
17.12
|
2,500 | 17.12 | 17.12 | 17.12 | 0 | 0 | 0 | |
13/10/2009: Quyền mua cổ phiếu: 9/11 Giá: 10 (Volume + 122.22%, Ratio=1.22) | |||||||||
13/10/2009 |
16.01
|
5,600 | 16.01 | 16.01 | 16.01 | 0 | 0 | 0 | |
12/10/2009 |
14.91
|
149,000 | 15.93 | 15.93 | 14.62 | 0 | 0 | 0 | |
09/10/2009 |
15.08
|
222,400 | 15.13 | 15.13 | 14.37 | 0 | 5,000 | 0 | |
08/10/2009 |
14.66
|
121,700 | 13.90 | 14.66 | 13.82 | 0 | 0 | 0 | |
07/10/2009 |
13.65
|
110,700 | 13.90 | 13.99 | 13.57 | 0 | 0 | 0 | |
06/10/2009 |
13.82
|
143,800 | 14.03 | 14.28 | 13.27 | 0 | 0 | 0 | |
05/10/2009 |
13.78
|
133,400 | 13.90 | 14.79 | 13.78 | 0 | 0 | 0 | |
02/10/2009 |
14.79
|
78,200 | 14.79 | 14.79 | 14.79 | 0 | 0 | 0 | |
01/10/2009 |
15.80
|
168,000 | 16.94 | 17.02 | 15.80 | 0 | 0 | 0 | |
30/09/2009 |
17.02
|
239,200 | 17.48 | 17.48 | 16.64 | 0 | 0 | 0 | |
29/09/2009 |
16.43
|
179,000 | 16.39 | 16.85 | 15.76 | 0 | 0 | 0 | |
28/09/2009 |
15.80
|
103,000 | 16.30 | 16.39 | 15.17 | 0 | 0 | 0 | |
25/09/2009 |
15.50
|
206,400 | 14.49 | 15.50 | 14.45 | 0 | 0 | 0 | |
24/09/2009 |
14.49
|
167,200 | 14.32 | 14.91 | 14.24 | 0 | 0 | 0 | |
23/09/2009 |
14.79
|
240,200 | 15.17 | 15.34 | 14.41 | 5,000 | 0 | 0 | |
22/09/2009 |
14.66
|
230,400 | 13.90 | 14.66 | 13.48 | 0 | 0 | 0 | |
21/09/2009 |
13.69
|
216,200 | 13.73 | 13.73 | 13.48 | 0 | 0 | 0 | |
18/09/2009 |
12.93
|
207,600 | 12.09 | 12.93 | 11.80 | 0 | 0 | 0 | |
17/09/2009 |
12.39
|
189,000 | 12.64 | 12.64 | 11.80 | 0 | 0 | 0 | |
16/09/2009 |
12.51
|
142,400 | 13.27 | 13.27 | 12.30 | 0 | 0 | 0 | |
15/09/2009 |
12.56
|
281,700 | 11.67 | 12.56 | 11.67 | 0 | 0 | 0 | |
14/09/2009 |
11.80
|
137,000 | 11.80 | 11.84 | 11.54 | 0 | 0 | 0 | |
11/09/2009 |
11.59
|
153,600 | 11.80 | 11.97 | 11.46 | 0 | 0 | 0 | |
10/09/2009 |
11.59
|
126,700 | 12.01 | 12.01 | 11.16 | 0 | 0 | 0 | |
09/09/2009 |
11.42
|
197,900 | 11.38 | 11.42 | 11.29 | 0 | 0 | 0 | |
08/09/2009 |
10.87
|
123,800 | 10.53 | 10.87 | 10.45 | 0 | 0 | 0 | |
07/09/2009 |
10.32
|
109,000 | 10.32 | 10.41 | 10.07 | 0 | 0 | 0 | |
04/09/2009 |
10.49
|
103,300 | 11.16 | 11.38 | 10.15 | 0 | 0 | 0 | |
03/09/2009 |
10.74
|
87,500 | 11.29 | 11.29 | 10.62 | 0 | 0 | 0 | |
01/09/2009 |
11.16
|
176,400 | 11.92 | 11.92 | 10.87 | 0 | 0 | 0 | |
31/08/2009 |
11.54
|
156,100 | 11.59 | 11.75 | 11.38 | 0 | 0 | 0 | |
28/08/2009 |
11.08
|
258,500 | 11.08 | 11.08 | 10.53 | 0 | 0 | 0 | |
27/08/2009 |
10.41
|
138,200 | 10.36 | 10.41 | 10.24 | 0 | 0 | 0 | |
26/08/2009 |
9.77
|
218,500 | 9.61 | 9.77 | 9.48 | 0 | 0 | 0 | |
25/08/2009 |
9.23
|
39,900 | 9.56 | 9.56 | 9.02 | 0 | 0 | 0 | |
24/08/2009 |
9.23
|
108,700 | 9.69 | 9.69 | 9.14 | 0 | 0 | 0 | |
21/08/2009 |
9.56
|
282,300 | 9.86 | 9.86 | 9.52 | 0 | 0 | 0 | |
20/08/2009 |
9.23
|
58,000 | 9.23 | 9.23 | 9.23 | 0 | 0 | 0 | |
19/08/2009 |
8.64
|
81,100 | 8.43 | 8.64 | 8.38 | 0 | 0 | 0 | |
18/08/2009 |
8.22
|
14,400 | 8.00 | 8.30 | 7.79 | 0 | 0 | 0 | |
17/08/2009 |
8.00
|
16,400 | 8.13 | 8.13 | 7.79 | 0 | 0 | 0 | |
14/08/2009 |
8.17
|
20,300 | 8.85 | 8.85 | 8.17 | 0 | 0 | 0 | |
13/08/2009 |
8.17
|
44,200 | 8.47 | 8.76 | 8.17 | 0 | 0 | 0 | |
12/08/2009 |
8.38
|
32,100 | 8.43 | 8.51 | 8.22 | 0 | 0 | 0 | |
11/08/2009 |
8.34
|
47,200 | 8.22 | 8.43 | 8.00 | 0 | 0 | 0 | |
10/08/2009 |
8.13
|
38,200 | 8.34 | 8.34 | 8.09 | 0 | 0 | 0 | |
07/08/2009 |
8.00
|
15,500 | 8.22 | 8.22 | 7.92 | 0 | 0 | 0 |