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 | 2.40% | 1,800 | 0 | 0 |
15.60
17.10
17.10
|
2 tháng
(2024-07-22) |
-1 | -5.52% | 32,000 | 0 | 0 |
15.20
18.10
17.10
|
3 tháng
(2024-06-21) |
0.40 | 2.40% | 63,000 | 5,000 | 0.1 |
15.20
18.20
17.10
|
6 tháng
(2024-03-25) |
2.70 | 18.79% | 226,600 | 5,000 | 0.1 |
13.07
18.20
17.10
|
12 tháng
(2023-09-25) |
6.87 | 67.18% | 763,500 | -7,038 | -0.1 |
10.23
18.20
17.10
|
24 tháng
(2022-09-30) |
3.43 | 25.13% | 878,816 | -13,240 | -0.2 |
10.23
19.27
17.10
|
36 tháng
(2021-10-05) |
5.51 | 47.58% | 1,713,448 | -7,440 | -0.1 |
10.23
19.27
17.10
|
60 tháng
(2019-10-16) |
11.97 | 233.25% | 4,620,883 | 8,840 | 0.1 |
3.89
19.27
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
8.82
|
194,500 | 8.69 | 8.82 | 8.65 | 0 | 0 | 0 | |
16/04/2010 |
8.69
|
272,500 | 8.04 | 8.69 | 7.73 | 49,000 | 0 | 0.9 | |
15/04/2010 |
8.04
|
41,400 | 8.08 | 8.60 | 7.69 | 0 | 0 | 0 | |
14/04/2010 |
8.08
|
145,600 | 8.08 | 8.17 | 7.77 | 0 | 0 | 0 | |
13/04/2010 |
8.08
|
192,000 | 8.17 | 8.17 | 7.60 | 0 | 0 | 0 | |
12/04/2010 |
8.17
|
107,700 | 8.43 | 8.43 | 8.17 | 0 | 0 | 0 | |
09/04/2010 |
8.43
|
220,200 | 8.60 | 9.13 | 8.12 | 0 | 0 | 0 | |
08/04/2010 |
8.60
|
305,100 | 8.08 | 8.60 | 8.12 | 0 | 0 | 0 | |
07/04/2010 |
8.08
|
177,200 | 7.56 | 8.08 | 7.86 | 0 | 0 | 0 | |
06/04/2010 |
7.56
|
235,700 | 7.38 | 7.56 | 7.43 | 0 | 0 | 0 | |
05/04/2010 |
7.38
|
152,900 | 7.43 | 7.56 | 6.99 | 0 | 0 | 0 | |
02/04/2010 |
7.43
|
80,800 | 7.51 | 7.60 | 7.38 | 0 | 0 | 0 | |
01/04/2010 |
7.51
|
150,900 | 7.29 | 7.86 | 7.21 | 0 | 0 | 0 | |
31/03/2010 |
7.29
|
84,100 | 7.34 | 7.56 | 7.29 | 0 | 0 | 0 | |
30/03/2010 |
7.34
|
78,100 | 7.56 | 7.64 | 7.16 | 0 | 0 | 0 | |
29/03/2010 |
7.56
|
205,500 | 7.08 | 7.56 | 7.03 | 0 | 0 | 0 | |
26/03/2010 |
7.08
|
207,500 | 6.81 | 7.08 | 6.81 | 0 | 0 | 0 | |
25/03/2010 |
6.81
|
134,600 | 6.38 | 6.81 | 6.11 | 0 | 0 | 0 | |
24/03/2010 |
6.38
|
14,600 | 6.25 | 6.51 | 6.33 | 0 | 0 | 0 | |
23/03/2010 |
6.25
|
25,800 | 6.33 | 6.77 | 6.11 | 0 | 0 | 0 | |
22/03/2010 |
6.33
|
1,000 | 6.33 | 6.51 | 6.33 | 0 | 0 | 0 | |
19/03/2010 |
6.33
|
4,900 | 6.55 | 6.55 | 6.33 | 0 | 0 | 0 | |
18/03/2010 |
6.55
|
17,200 | 6.42 | 6.64 | 6.38 | 0 | 0 | 0 | |
17/03/2010 |
6.42
|
21,100 | 6.16 | 6.51 | 6.29 | 0 | 0 | 0 | |
16/03/2010 |
6.16
|
7,900 | 6.46 | 6.46 | 6.11 | 0 | 0 | 0 | |
15/03/2010 |
6.46
|
22,900 | 6.55 | 6.64 | 6.46 | 0 | 0 | 0 | |
12/03/2010 |
6.55
|
7,000 | 6.46 | 6.55 | 6.46 | 0 | 0 | 0 | |
11/03/2010 |
6.46
|
12,800 | 6.51 | 6.64 | 6.46 | 0 | 0 | 0 | |
10/03/2010 |
6.51
|
2,400 | 6.46 | 6.55 | 6.46 | 0 | 0 | 0 | |
09/03/2010 |
6.46
|
23,800 | 6.55 | 6.60 | 6.46 | 0 | 0 | 0 | |
08/03/2010 |
6.55
|
33,200 | 6.55 | 6.73 | 6.33 | 0 | 0 | 0 | |
05/03/2010 |
6.55
|
22,800 | 6.60 | 6.81 | 6.38 | 0 | 0 | 0 | |
04/03/2010 |
6.60
|
33,400 | 6.77 | 7.03 | 6.55 | 0 | 0 | 0 | |
03/03/2010 |
6.77
|
21,100 | 6.55 | 7.21 | 6.33 | 0 | 0 | 0 | |
02/03/2010 |
6.55
|
18,500 | 6.46 | 6.90 | 6.55 | 0 | 0 | 0 | |
01/03/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) Quyền mua cổ phiếu: 4/3 Giá: 11 (Volume + 75%, Ratio=0.75) | |||||||||
01/03/2010 |
6.46
|
15,300 | 5.95 | 6.46 | 6.46 | 0 | 0 | 0 | |
26/02/2010 |
5.95
|
44,900 | 6.04 | 6.33 | 5.95 | 0 | 0 | 0 | |
25/02/2010 |
6.04
|
21,300 | 6.01 | 6.11 | 5.95 | 0 | 0 | 0 | |
24/02/2010 |
6.01
|
23,500 | 6.11 | 6.11 | 5.95 | 0 | 0 | 0 | |
23/02/2010 |
6.11
|
34,000 | 6.39 | 6.80 | 5.95 | 100 | 0 | 0.0 | |
22/02/2010 |
6.39
|
42,400 | 6.01 | 6.39 | 6.30 | 0 | 0 | 0 | |
12/02/2010 |
6.01
|
37,000 | 5.67 | 6.01 | 5.95 | 0 | 0 | 0 | |
11/02/2010 |
5.67
|
10,300 | 5.39 | 5.67 | 5.64 | 0 | 0 | 0 | |
10/02/2010 |
5.39
|
19,900 | 5.32 | 5.45 | 5.26 | 0 | 0 | 0 | |
09/02/2010 |
5.32
|
10,400 | 5.54 | 5.92 | 5.29 | 0 | 0 | 0 | |
08/02/2010 |
5.54
|
18,700 | 5.70 | 5.70 | 5.54 | 0 | 0 | 0 | |
05/02/2010 |
5.70
|
11,200 | 5.79 | 6.08 | 5.64 | 0 | 0 | 0 | |
04/02/2010 |
5.79
|
7,700 | 5.79 | 5.86 | 5.70 | 0 | 0 | 0 | |
03/02/2010 |
5.79
|
5,300 | 5.70 | 6.08 | 5.79 | 0 | 0 | 0 | |
02/02/2010 |
5.70
|
11,600 | 5.61 | 5.79 | 5.64 | 0 | 0 | 0 | |
01/02/2010 |
5.61
|
7,000 | 5.76 | 5.79 | 5.61 | 0 | 0 | 0 | |
29/01/2010 |
5.76
|
14,100 | 5.76 | 5.79 | 5.54 | 0 | 0 | 0 | |
28/01/2010 |
5.76
|
15,200 | 5.86 | 6.23 | 5.70 | 0 | 0 | 0 | |
27/01/2010 |
5.86
|
28,500 | 6.26 | 6.26 | 5.86 | 0 | 0 | 0 | |
26/01/2010 |
6.26
|
31,900 | 6.04 | 6.42 | 6.11 | 0 | 0 | 0 | |
25/01/2010 |
6.04
|
16,000 | 5.73 | 6.39 | 5.95 | 0 | 0 | 0 | |
22/01/2010 |
5.73
|
4,300 | 5.86 | 6.17 | 5.64 | 0 | 0 | 0 | |
21/01/2010 |
5.86
|
5,700 | 6.04 | 6.04 | 5.86 | 0 | 0 | 0 | |
20/01/2010 |
6.04
|
27,100 | 6.23 | 6.58 | 6.04 | 0 | 0 | 0 | |
19/01/2010 |
6.23
|
64,100 | 5.83 | 6.23 | 5.98 | 0 | 0 | 0 | |
18/01/2010 |
5.83
|
19,400 | 5.95 | 5.98 | 5.70 | 0 | 0 | 0 | |
15/01/2010 |
5.95
|
8,700 | 6.08 | 6.11 | 5.64 | 0 | 0 | 0 | |
14/01/2010 |
6.08
|
16,300 | 5.92 | 6.08 | 5.95 | 0 | 0 | 0 | |
13/01/2010 |
5.92
|
4,700 | 5.58 | 5.92 | 5.36 | 0 | 0 | 0 | |
12/01/2010 |
5.58
|
29,600 | 5.89 | 5.95 | 5.51 | 0 | 0 | 0 | |
11/01/2010 |
5.89
|
20,900 | 6.01 | 6.01 | 5.89 | 0 | 0 | 0 | |
08/01/2010 |
6.01
|
22,100 | 6.30 | 6.73 | 5.98 | 0 | 0 | 0 | |
07/01/2010 |
6.30
|
53,600 | 6.80 | 6.83 | 6.30 | 0 | 0 | 0 | |
06/01/2010 |
6.80
|
24,600 | 6.39 | 6.83 | 6.58 | 0 | 0 | 0 | |
05/01/2010 |
6.39
|
44,600 | 5.98 | 6.39 | 6.39 | 0 | 0 | 0 | |
04/01/2010 |
5.98
|
20,600 | 5.64 | 5.98 | 5.95 | 0 | 0 | 0 | |
31/12/2009 |
5.64
|
50,400 | 5.32 | 5.64 | 5.48 | 0 | 0 | 0 | |
30/12/2009 |
5.32
|
800 | 5.26 | 5.32 | 5.26 | 0 | 0 | 0 | |
29/12/2009 |
5.26
|
7,800 | 5.61 | 5.61 | 5.26 | 0 | 0 | 0 | |
28/12/2009 |
5.61
|
7,000 | 5.64 | 5.64 | 5.42 | 0 | 0 | 0 | |
25/12/2009 |
5.64
|
53,800 | 5.58 | 5.76 | 5.32 | 0 | 0 | 0 | |
24/12/2009 |
5.58
|
9,100 | 5.48 | 5.58 | 5.17 | 0 | 0 | 0 | |
23/12/2009 |
5.48
|
12,000 | 5.42 | 5.48 | 5.32 | 0 | 0 | 0 | |
22/12/2009 |
5.42
|
9,400 | 5.54 | 5.64 | 5.39 | 0 | 0 | 0 | |
21/12/2009 |
5.54
|
20,800 | 5.20 | 5.54 | 5.29 | 0 | 0 | 0 | |
18/12/2009 |
5.20
|
3,600 | 5.11 | 5.20 | 5.20 | 0 | 0 | 0 | |
17/12/2009 |
5.11
|
24,500 | 5.11 | 5.11 | 4.85 | 0 | 0 | 0 | |
16/12/2009 |
5.11
|
7,800 | 5.48 | 5.54 | 5.11 | 0 | 0 | 0 | |
15/12/2009 |
5.48
|
3,300 | 5.32 | 5.51 | 5.48 | 0 | 0 | 0 | |
14/12/2009 |
5.32
|
8,400 | 4.95 | 5.32 | 4.76 | 0 | 0 | 0 | |
11/12/2009 |
4.95
|
33,100 | 5.29 | 5.64 | 4.95 | 0 | 0 | 0 | |
10/12/2009 |
5.29
|
23,500 | 5.64 | 5.64 | 5.29 | 0 | 0 | 0 | |
09/12/2009 |
5.64
|
9,500 | 5.95 | 6.20 | 5.64 | 0 | 0 | 0 | |
08/12/2009 |
5.95
|
3,200 | 5.89 | 6.33 | 5.92 | 0 | 0 | 0 | |
07/12/2009 |
5.89
|
6,800 | 5.79 | 5.98 | 5.89 | 0 | 0 | 0 | |
04/12/2009 |
5.79
|
7,600 | 5.95 | 5.95 | 5.76 | 0 | 0 | 0 | |
03/12/2009 |
5.95
|
1,100 | 5.86 | 5.95 | 5.92 | 0 | 0 | 0 | |
02/12/2009 |
5.86
|
13,100 | 6.14 | 6.14 | 5.67 | 0 | 0 | 0 | |
01/12/2009 |
6.14
|
56,700 | 5.83 | 6.14 | 5.89 | 0 | 0 | 0 | |
30/11/2009 |
5.83
|
26,200 | 5.73 | 5.95 | 5.48 | 0 | 0 | 0 | |
27/11/2009 |
5.73
|
66,600 | 5.98 | 6.33 | 5.58 | 0 | 0 | 0 | |
26/11/2009 |
5.98
|
11,800 | 6.39 | 6.39 | 5.98 | 0 | 0 | 0 | |
25/11/2009 |
6.39
|
22,800 | 6.73 | 6.73 | 6.39 | 0 | 0 | 0 | |
24/11/2009 |
6.73
|
36,600 | 6.95 | 7.11 | 6.73 | 0 | 0 | 0 | |
23/11/2009 |
6.95
|
9,600 | 7.24 | 7.24 | 6.92 | 0 | 0 | 0 |