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 | 0% | 215,700 | 0 | 0 |
3.40
3.60
3.60
|
2 tháng
(2024-07-22) |
-0.20 | -5.26% | 496,700 | 0 | 0 |
3.30
3.80
3.60
|
3 tháng
(2024-06-24) |
-0.40 | -10% | 826,700 | 0 | 0 |
3.30
4
3.60
|
6 tháng
(2024-03-25) |
-0.50 | -12.20% | 2,289,500 | -662 | -0.0 |
3.30
4.10
3.60
|
12 tháng
(2023-09-26) |
-0.70 | -16.28% | 5,221,700 | -762 | -0.0 |
3.30
5
3.60
|
24 tháng
(2022-10-03) |
-0.20 | -5.26% | 12,430,615 | -3,726 | -0.0 |
2.40
5.20
3.60
|
36 tháng
(2021-10-06) |
-9.30 | -72.09% | 34,495,171 | 5,174 | 0.1 |
2.40
17.20
3.60
|
60 tháng
(2019-10-17) |
-0.90 | -20% | 45,156,127 | -7,658 | 0.1 |
1.60
17.20
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/04/2010 |
14.67
|
328,300 | 13.78 | 14.67 | 14.00 | 1,000 | 2,600 | -0.1 | |
14/04/2010 |
13.78
|
119,900 | 13.63 | 14.00 | 13.49 | 0 | 0 | 0 | |
13/04/2010 |
13.63
|
216,700 | 14.22 | 14.37 | 13.45 | 13,300 | 1,000 | 0.5 | |
12/04/2010 |
14.22
|
291,000 | 14.63 | 14.63 | 14.00 | 0 | 4,300 | -0.2 | |
09/04/2010 |
14.63
|
400,900 | 15.07 | 16.03 | 14.37 | 0 | 500 | -0.0 | |
08/04/2010 |
15.07
|
282,300 | 14.15 | 15.07 | 14.56 | 0 | 500 | -0.0 | |
07/04/2010 |
14.15
|
523,300 | 13.27 | 14.15 | 13.45 | 0 | 1,000 | -0.0 | |
06/04/2010 |
13.27
|
511,200 | 12.57 | 13.27 | 12.49 | 0 | 2,200 | -0.1 | |
05/04/2010 |
12.57
|
99,500 | 12.20 | 12.60 | 12.16 | 4,300 | 0 | 0.1 | |
02/04/2010 |
12.20
|
65,200 | 12.01 | 12.34 | 12.01 | 2,100 | 1,000 | 0.0 | |
01/04/2010 |
12.01
|
94,400 | 11.87 | 12.16 | 11.79 | 700 | 0 | 0.0 | |
31/03/2010 |
11.87
|
139,500 | 12.31 | 12.38 | 11.61 | 300 | 0 | 0.0 | |
30/03/2010 |
12.31
|
226,400 | 12.79 | 12.79 | 12.16 | 1,500 | 0 | 0.1 | |
29/03/2010 |
12.79
|
130,200 | 12.90 | 13.27 | 12.75 | 0 | 0 | 0 | |
26/03/2010 |
12.90
|
42,900 | 13.34 | 13.41 | 12.60 | 1,000 | 0 | 0.0 | |
25/03/2010 |
13.34
|
284,600 | 12.82 | 13.45 | 12.90 | 0 | 300 | -0.0 | |
24/03/2010 |
12.82
|
248,900 | 12.38 | 12.82 | 12.16 | 12,200 | 0 | 0.4 | |
23/03/2010 |
12.38
|
27,100 | 12.71 | 12.71 | 12.38 | 0 | 0 | 0 | |
22/03/2010 |
12.71
|
23,600 | 12.90 | 12.90 | 12.49 | 0 | 0 | 0 | |
19/03/2010 |
12.90
|
32,400 | 12.93 | 13.63 | 12.75 | 1,900 | 400 | 0.1 | |
18/03/2010 |
12.93
|
28,100 | 12.90 | 13.30 | 12.79 | 0 | 0 | 0 | |
17/03/2010 |
12.90
|
17,400 | 13.08 | 13.34 | 12.75 | 0 | 0 | 0 | |
16/03/2010 |
13.08
|
23,700 | 13.67 | 13.82 | 13.08 | 0 | 0 | 0 | |
15/03/2010 |
13.67
|
24,900 | 13.82 | 14.19 | 13.63 | 0 | 0 | 0 | |
12/03/2010 |
13.82
|
72,200 | 13.27 | 14.00 | 13.27 | 10,000 | 0 | 0.4 | |
11/03/2010 |
13.27
|
10,400 | 13.23 | 13.45 | 13.19 | 1,900 | 0 | 0.1 | |
10/03/2010 |
13.23
|
25,500 | 13.38 | 13.38 | 12.97 | 0 | 0 | 0 | |
09/03/2010 |
13.38
|
37,700 | 13.45 | 13.45 | 13.27 | 0 | 2,000 | -0.1 | |
08/03/2010 |
13.45
|
44,000 | 13.74 | 13.74 | 13.27 | 0 | 0 | 0 | |
05/03/2010 |
13.74
|
14,500 | 13.08 | 13.74 | 13.12 | 0 | 0 | 0 | |
04/03/2010 |
13.08
|
48,300 | 12.71 | 13.45 | 12.82 | 0 | 500 | -0.0 | |
03/03/2010 |
12.71
|
140,600 | 12.46 | 13.04 | 12.38 | 0 | 16,100 | -0.5 | |
02/03/2010 |
12.46
|
12,700 | 12.53 | 12.64 | 12.46 | 2,000 | 0 | 0.1 | |
01/03/2010 |
12.53
|
10,500 | 12.42 | 12.60 | 12.38 | 0 | 0 | 0 | |
26/02/2010 |
12.42
|
8,700 | 12.38 | 12.42 | 12.16 | 0 | 0 | 0 | |
25/02/2010 |
12.38
|
5,200 | 12.53 | 12.57 | 12.27 | 0 | 0 | 0 | |
24/02/2010 |
12.53
|
7,200 | 12.53 | 12.53 | 12.53 | 0 | 700 | -0.0 | |
23/02/2010 |
12.53
|
15,800 | 12.71 | 12.71 | 12.53 | 1,000 | 1,000 | 0.0 | |
22/02/2010 |
12.71
|
2,500 | 12.68 | 12.97 | 12.68 | 0 | 0 | 0 | |
12/02/2010 |
12.68
|
2,100 | 12.34 | 12.71 | 12.68 | 0 | 0 | 0 | |
11/02/2010 |
12.34
|
12,200 | 12.23 | 12.71 | 12.20 | 0 | 0 | 0 | |
10/02/2010 |
12.23
|
4,800 | 12.16 | 12.38 | 12.16 | 0 | 0 | 0 | |
09/02/2010 |
12.16
|
4,900 | 12.16 | 12.23 | 12.01 | 0 | 0 | 0 | |
08/02/2010 |
12.16
|
1,900 | 12.09 | 12.38 | 12.16 | 0 | 0 | 0 | |
05/02/2010 |
12.09
|
11,800 | 12.68 | 12.68 | 11.98 | 0 | 0 | 0 | |
04/02/2010 |
12.68
|
11,900 | 12.53 | 12.75 | 12.53 | 0 | 0 | 0 | |
03/02/2010 |
12.53
|
45,800 | 12.53 | 12.57 | 12.53 | 0 | 0 | 0 | |
02/02/2010 |
12.53
|
10,500 | 12.57 | 12.60 | 12.53 | 0 | 0 | 0 | |
01/02/2010 |
12.57
|
14,900 | 12.68 | 12.68 | 12.42 | 0 | 3,000 | -0.1 | |
29/01/2010 |
12.68
|
18,100 | 12.68 | 12.71 | 12.16 | 0 | 0 | 0 | |
28/01/2010 |
12.68
|
14,300 | 12.90 | 13.27 | 12.46 | 0 | 0 | 0 | |
27/01/2010 |
12.90
|
20,700 | 13.67 | 14.00 | 12.71 | 2,000 | 0 | 0.1 | |
26/01/2010 |
13.67
|
45,600 | 12.82 | 13.67 | 13.56 | 0 | 0 | 0 | |
25/01/2010 |
12.82
|
41,500 | 12.16 | 12.93 | 12.16 | 0 | 0 | 0 | |
22/01/2010 |
12.16
|
14,800 | 11.98 | 12.23 | 12.01 | 0 | 0 | 0 | |
21/01/2010 |
11.98
|
29,900 | 12.53 | 12.57 | 11.79 | 0 | 0 | 0 | |
20/01/2010 |
12.53
|
7,800 | 12.90 | 12.90 | 12.53 | 0 | 0 | 0 | |
19/01/2010 |
12.90
|
9,100 | 12.64 | 12.90 | 12.75 | 0 | 0 | 0 | |
18/01/2010 |
12.64
|
24,600 | 13.08 | 13.08 | 12.38 | 0 | 0 | 0 | |
15/01/2010 |
13.08
|
13,500 | 13.82 | 13.82 | 13.01 | 0 | 0 | 0 | |
14/01/2010 |
13.82
|
13,000 | 13.45 | 13.97 | 13.38 | 0 | 0 | 0 | |
13/01/2010 |
13.45
|
138,500 | 12.97 | 13.63 | 12.75 | 100 | 2,000 | -0.1 | |
12/01/2010 |
12.97
|
50,400 | 13.86 | 13.86 | 12.93 | 0 | 0 | 0 | |
11/01/2010 |
13.86
|
18,600 | 14.30 | 14.30 | 13.67 | 0 | 0 | 0 | |
08/01/2010 |
14.30
|
39,000 | 14.85 | 15.29 | 13.82 | 0 | 0 | 0 | |
07/01/2010 |
14.85
|
77,700 | 14.74 | 15.44 | 14.74 | 0 | 0 | 0 | |
06/01/2010 |
14.74
|
128,600 | 14.74 | 15.11 | 13.82 | 0 | 0 | 0 | |
05/01/2010 |
14.74
|
127,000 | 13.82 | 14.78 | 14.48 | 4,000 | 0 | 0.2 | |
04/01/2010 |
13.82
|
57,500 | 12.93 | 13.82 | 13.67 | 0 | 0 | 0 | |
31/12/2009 |
12.93
|
75,600 | 12.42 | 13.01 | 12.64 | 0 | 1,900 | 0 | |
30/12/2009 |
12.42
|
58,200 | 12.31 | 12.46 | 11.98 | 0 | 0 | 0 | |
29/12/2009 |
12.31
|
28,600 | 12.57 | 12.60 | 12.27 | 3,000 | 0 | 0 | |
28/12/2009 |
12.57
|
28,100 | 13.12 | 13.27 | 12.23 | 0 | 0 | 0 | |
25/12/2009 |
13.12
|
81,100 | 12.34 | 13.12 | 12.71 | 0 | 0 | 0 | |
24/12/2009 |
12.34
|
98,600 | 12.09 | 12.60 | 11.79 | 0 | 0 | 0 | |
23/12/2009 |
12.09
|
88,300 | 11.76 | 12.16 | 11.98 | 0 | 0 | 0 | |
22/12/2009 |
11.76
|
23,900 | 11.76 | 12.46 | 11.76 | 0 | 0 | 0 | |
21/12/2009 |
11.76
|
46,400 | 11.05 | 11.76 | 11.57 | 0 | 0 | 0 | |
18/12/2009 |
11.05
|
45,200 | 10.69 | 11.05 | 10.80 | 0 | 0 | 0 | |
17/12/2009 |
10.69
|
12,400 | 10.58 | 10.72 | 9.95 | 0 | 0 | 0 | |
16/12/2009 |
10.58
|
47,600 | 10.98 | 10.98 | 10.32 | 4,000 | 0 | 0 | |
15/12/2009 |
10.98
|
26,200 | 11.24 | 11.24 | 10.80 | 0 | 0 | 0 | |
14/12/2009 |
11.24
|
85,300 | 11.05 | 11.39 | 9.91 | 0 | 0 | 0 | |
11/12/2009 |
11.05
|
59,700 | 11.28 | 11.28 | 10.61 | 0 | 5,300 | 0 | |
10/12/2009 |
11.28
|
51,600 | 12.09 | 12.09 | 11.28 | 5,000 | 0 | 0 | |
09/12/2009 |
12.09
|
103,300 | 13.01 | 13.01 | 12.09 | 5,000 | 0 | 0 | |
08/12/2009 |
13.01
|
19,800 | 13.23 | 13.27 | 12.75 | 0 | 500 | 0 | |
07/12/2009 |
13.23
|
23,400 | 13.30 | 13.30 | 13.23 | 0 | 0 | 0 | |
04/12/2009 |
13.30
|
48,400 | 13.49 | 13.49 | 12.90 | 0 | 1,000 | 0 | |
03/12/2009 |
13.49
|
104,400 | 13.27 | 13.49 | 12.71 | 0 | 0 | 0 | |
02/12/2009 |
13.27
|
61,300 | 13.86 | 14.00 | 13.08 | 0 | 0 | 0 | |
01/12/2009 |
13.86
|
70,300 | 13.27 | 14.19 | 13.63 | 400 | 0 | 0 | |
30/11/2009 |
13.27
|
58,600 | 12.86 | 13.82 | 13.08 | 0 | 0 | 0 | |
27/11/2009 |
12.86
|
114,100 | 13.71 | 13.82 | 12.75 | 0 | 1,000 | 0 | |
26/11/2009 |
13.71
|
31,800 | 14.63 | 14.63 | 13.71 | 2,000 | 0 | 0 | |
25/11/2009 |
14.63
|
46,900 | 15.55 | 15.66 | 14.63 | 1,000 | 0 | 0 | |
24/11/2009 |
15.55
|
33,600 | 15.85 | 16.21 | 15.11 | 0 | 0 | 0 | |
23/11/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/2 (Volume + 40%, Ratio=0.40) Quyền mua cổ phiếu: 5/3 Giá: 20 (Volume + 60%, Ratio=0.60) | |||||||||
23/11/2009 |
15.85
|
69,600 | 15.77 | 16.91 | 15.66 | 0 | 0 | 0 | |
20/11/2009 |
15.77
|
107,500 | 16.07 | 16.07 | 15.62 | 1,400 | 0 | 0 | |
19/11/2009 |
16.07
|
103,200 | 16.44 | 16.50 | 15.88 | 700 | 0 | 0 |