Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.10 | -1.92% | 101,000 | 100 | 0.0 |
5
5.20
5
|
2 tháng
(2024-09-16) |
-0.20 | -3.77% | 264,800 | 500 | 0.0 |
5
5.40
5
|
3 tháng
(2024-08-15) |
-0.30 | -5.56% | 445,500 | -1,000 | -0.0 |
5
5.50
5
|
6 tháng
(2024-05-17) |
-0.50 | -8.93% | 4,112,800 | 19,661 | 0.1 |
5
6
5
|
12 tháng
(2023-11-20) |
-0.50 | -8.93% | 5,937,200 | -32,029 | -0.2 |
5
6
5
|
24 tháng
(2022-11-24) |
-0.04 | -0.83% | 18,191,755 | -102,960 | -0.6 |
5
7.62
5
|
36 tháng
(2021-11-29) |
-6.44 | -55.80% | 46,985,987 | -11,946 | 0.0 |
4
15.54
5
|
60 tháng
(2019-12-10) |
1.40 | 37.65% | 95,890,422 | -22,427 | -1.4 |
3
15.54
5
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/01/2010 |
8.89
|
54,800 | 8.89 | 8.89 | 8.74 | 3,200 | 0 | 0.0 | |
14/01/2010 |
8.89
|
190,600 | 8.97 | 9.27 | 8.59 | 0 | 0 | 0 | |
13/01/2010 |
8.97
|
57,500 | 8.82 | 8.97 | 8.67 | 0 | 0 | 0 | |
12/01/2010: Quyền mua cổ phiếu: 5/1 Giá: 12 (Volume + 20%, Ratio=0.20) | |||||||||
12/01/2010 |
8.82
|
51,900 | 8.97 | 9.19 | 8.67 | 0 | 1,100 | -0.0 | |
11/01/2010 |
8.97
|
63,500 | 9.12 | 9.12 | 8.97 | 0 | 0 | 0 | |
08/01/2010 |
9.12
|
74,900 | 9.19 | 9.42 | 8.97 | 0 | 0 | 0 | |
07/01/2010 |
9.19
|
46,000 | 9.42 | 9.42 | 8.89 | 0 | 900 | -0.0 | |
06/01/2010 |
9.42
|
64,900 | 9.72 | 9.86 | 9.34 | 0 | 0 | 0 | |
05/01/2010 |
9.72
|
115,700 | 9.57 | 10.09 | 9.72 | 0 | 0 | 0 | |
04/01/2010 |
9.57
|
177,100 | 8.89 | 9.57 | 8.97 | 0 | 0 | 0 | |
31/12/2009 |
8.89
|
55,800 | 8.97 | 9.27 | 8.82 | 0 | 0 | 0 | |
30/12/2009 |
8.97
|
55,200 | 8.82 | 8.97 | 8.59 | 10,000 | 0 | 0 | |
29/12/2009 |
8.82
|
38,900 | 8.89 | 9.12 | 8.82 | 0 | 0 | 0 | |
28/12/2009 |
8.89
|
35,900 | 9.12 | 9.34 | 8.82 | 0 | 0 | 0 | |
25/12/2009 |
9.12
|
91,200 | 8.89 | 9.12 | 8.59 | 0 | 0 | 0 | |
24/12/2009 |
8.89
|
39,300 | 8.89 | 8.97 | 8.67 | 0 | 2,800 | 0 | |
23/12/2009 |
8.89
|
32,200 | 8.82 | 8.89 | 8.67 | 0 | 0 | 0 | |
22/12/2009 |
8.82
|
34,300 | 9.27 | 9.34 | 8.82 | 0 | 0 | 0 | |
21/12/2009 |
9.27
|
114,200 | 8.82 | 9.34 | 8.82 | 0 | 0 | 0 | |
18/12/2009 |
8.82
|
82,900 | 8.52 | 8.82 | 8.52 | 0 | 0 | 0 | |
17/12/2009 |
8.52
|
81,300 | 8.44 | 8.52 | 8.15 | 0 | 500 | 0 | |
16/12/2009 |
8.44
|
69,400 | 8.67 | 8.67 | 8.37 | 0 | 0 | 0 | |
15/12/2009 |
8.67
|
78,800 | 8.74 | 8.97 | 8.52 | 0 | 0 | 0 | |
14/12/2009 |
8.74
|
75,400 | 8.07 | 8.74 | 8.52 | 0 | 0 | 0 | |
11/12/2009 |
8.07
|
476,500 | 8.44 | 8.59 | 8.07 | 0 | 212,200 | 0 | |
10/12/2009 |
8.44
|
161,100 | 8.37 | 8.59 | 8.37 | 0 | 71,200 | 0 | |
09/12/2009 |
8.37
|
150,100 | 8.74 | 8.74 | 8.30 | 0 | 38,900 | 0 | |
08/12/2009 |
8.74
|
21,000 | 8.97 | 8.97 | 8.67 | 0 | 8,500 | 0 | |
07/12/2009 |
8.97
|
28,500 | 8.97 | 9.19 | 8.89 | 0 | 11,400 | 0 | |
04/12/2009 |
8.97
|
45,800 | 8.97 | 9.04 | 8.74 | 0 | 23,500 | 0 | |
03/12/2009 |
8.97
|
125,200 | 9.19 | 9.19 | 8.89 | 0 | 34,300 | 0 | |
02/12/2009 |
9.19
|
29,700 | 9.72 | 10.09 | 9.04 | 0 | 0 | 0 | |
01/12/2009 |
9.72
|
60,600 | 9.49 | 9.86 | 9.64 | 0 | 0 | 0 | |
30/11/2009 |
9.49
|
66,600 | 9.12 | 9.49 | 9.04 | 0 | 0 | 0 | |
27/11/2009 |
9.12
|
150,000 | 8.67 | 9.27 | 8.07 | 0 | 0 | 0 | |
26/11/2009 |
8.67
|
172,400 | 9.19 | 9.19 | 8.67 | 0 | 0 | 0 | |
25/11/2009 |
9.19
|
95,700 | 9.79 | 9.79 | 9.19 | 0 | 0 | 0 | |
24/11/2009 |
9.79
|
25,200 | 9.94 | 10.01 | 9.79 | 0 | 0 | 0 | |
23/11/2009 |
9.94
|
79,100 | 10.09 | 10.09 | 9.86 | 0 | 0 | 0 | |
20/11/2009 |
10.09
|
37,800 | 10.24 | 10.24 | 10.01 | 0 | 0 | 0 | |
19/11/2009 |
10.24
|
78,000 | 10.24 | 10.31 | 10.09 | 0 | 0 | 0 | |
18/11/2009 |
10.24
|
69,500 | 10.16 | 10.24 | 10.01 | 0 | 0 | 0 | |
17/11/2009 |
10.16
|
48,200 | 10.09 | 10.31 | 10.09 | 0 | 700 | 0 | |
16/11/2009 |
10.09
|
110,100 | 10.31 | 10.31 | 10.01 | 0 | 0 | 0 | |
13/11/2009 |
10.31
|
42,000 | 10.31 | 10.46 | 10.16 | 0 | 0 | 0 | |
12/11/2009 |
10.31
|
72,800 | 10.31 | 10.46 | 10.09 | 0 | 0 | 0 | |
11/11/2009 |
10.31
|
81,100 | 10.16 | 10.46 | 10.16 | 0 | 0 | 0 | |
10/11/2009 |
10.16
|
58,100 | 10.31 | 10.76 | 9.94 | 0 | 0 | 0 | |
09/11/2009 |
10.31
|
73,800 | 10.46 | 10.76 | 10.24 | 0 | 0 | 0 | |
06/11/2009 |
10.46
|
114,400 | 10.84 | 11.28 | 9.94 | 0 | 2,100 | 0 | |
05/11/2009 |
10.84
|
104,900 | 10.46 | 10.84 | 10.39 | 0 | 0 | 0 | |
04/11/2009 |
10.46
|
125,700 | 10.24 | 10.61 | 9.79 | 0 | 0 | 0 | |
03/11/2009 |
10.24
|
137,500 | 10.54 | 10.76 | 9.94 | 0 | 0 | 0 | |
02/11/2009 |
10.54
|
204,800 | 11.21 | 11.21 | 10.46 | 100 | 0 | 0 | |
30/10/2009 |
11.21
|
112,800 | 11.06 | 11.36 | 10.91 | 300 | 0 | 0 | |
29/10/2009 |
11.06
|
140,700 | 11.28 | 11.28 | 10.61 | 0 | 0 | 0 | |
28/10/2009 |
11.28
|
155,700 | 11.21 | 11.36 | 10.99 | 0 | 0 | 0 | |
27/10/2009 |
11.21
|
178,300 | 11.36 | 11.36 | 10.76 | 0 | 0 | 0 | |
26/10/2009 |
11.36
|
102,400 | 11.51 | 11.81 | 11.21 | 2,000 | 0 | 0 | |
23/10/2009 |
11.51
|
249,200 | 11.73 | 11.88 | 11.43 | 0 | 0 | 0 | |
22/10/2009 |
11.73
|
209,900 | 11.81 | 12.03 | 11.66 | 0 | 0 | 0 | |
21/10/2009 |
11.81
|
249,100 | 11.81 | 12.11 | 11.58 | 100 | 0 | 0 | |
20/10/2009 |
11.81
|
279,000 | 11.66 | 11.88 | 11.58 | 0 | 4,000 | 0 | |
19/10/2009 |
11.66
|
148,600 | 11.73 | 11.73 | 11.43 | 0 | 0 | 0 | |
16/10/2009 |
11.73
|
198,100 | 12.03 | 12.56 | 11.66 | 1,000 | 11,100 | 0 | |
15/10/2009 |
12.03
|
694,400 | 11.43 | 12.03 | 11.43 | 0 | 0 | 0 | |
14/10/2009 |
11.43
|
352,700 | 11.36 | 11.43 | 11.21 | 0 | 0 | 0 | |
13/10/2009 |
11.36
|
150,700 | 11.43 | 11.66 | 11.14 | 0 | 0 | 0 | |
12/10/2009 |
11.43
|
172,400 | 11.36 | 11.58 | 11.28 | 3,000 | 0 | 0 | |
09/10/2009 |
11.36
|
212,900 | 11.21 | 11.58 | 11.21 | 0 | 0 | 0 | |
08/10/2009 |
11.21
|
86,000 | 11.21 | 11.58 | 11.06 | 1,000 | 0 | 0 | |
07/10/2009 |
11.21
|
157,300 | 11.06 | 11.51 | 11.14 | 5,000 | 0 | 0 | |
06/10/2009 |
11.06
|
92,000 | 10.91 | 11.21 | 10.91 | 0 | 0 | 0 | |
05/10/2009 |
10.91
|
123,400 | 10.84 | 11.21 | 10.76 | 0 | 0 | 0 | |
02/10/2009 |
10.84
|
169,800 | 11.28 | 11.28 | 10.54 | 0 | 0 | 0 | |
01/10/2009 |
11.28
|
274,100 | 11.21 | 11.51 | 11.14 | 0 | 2,000 | 0 | |
30/09/2009 |
11.21
|
155,800 | 11.28 | 11.43 | 11.14 | 5,000 | 0 | 0 | |
29/09/2009 |
11.28
|
182,600 | 11.28 | 11.43 | 11.21 | 1,200 | 0 | 0 | |
28/09/2009 |
11.28
|
124,300 | 11.51 | 11.66 | 11.21 | 0 | 0 | 0 | |
25/09/2009 |
11.51
|
270,300 | 11.43 | 11.51 | 11.21 | 0 | 0 | 0 | |
24/09/2009 |
11.43
|
220,300 | 11.73 | 11.73 | 11.21 | 15,400 | 0 | 0 | |
23/09/2009 |
11.73
|
298,900 | 11.66 | 11.96 | 11.51 | 80,800 | 0 | 0 | |
22/09/2009 |
11.66
|
367,700 | 11.58 | 11.66 | 11.28 | 62,800 | 0 | 0 | |
21/09/2009 |
11.58
|
322,000 | 11.96 | 12.03 | 11.43 | 0 | 0 | 0 | |
18/09/2009 |
11.96
|
746,500 | 12.18 | 12.26 | 11.58 | 121,400 | 0 | 0 | |
17/09/2009 |
12.18
|
409,300 | 12.63 | 13.38 | 11.81 | 40,000 | 0 | 0 | |
16/09/2009 |
12.63
|
1,265,200 | 11.81 | 12.63 | 12.41 | 21,200 | 17,500 | 0 | |
15/09/2009 |
11.81
|
967,200 | 11.14 | 11.81 | 11.58 | 60,000 | 0 | 0 | |
14/09/2009 |
11.14
|
807,100 | 10.54 | 11.14 | 10.54 | 0 | 0 | 0 | |
11/09/2009 |
10.54
|
193,600 | 10.54 | 10.54 | 10.39 | 0 | 0 | 0 | |
10/09/2009 |
10.54
|
104,400 | 10.39 | 10.54 | 10.39 | 2,500 | 0 | 0 | |
09/09/2009 |
10.39
|
95,100 | 10.46 | 10.76 | 10.39 | 0 | 0 | 0 | |
08/09/2009 |
10.46
|
81,500 | 10.39 | 10.76 | 10.09 | 0 | 100 | 0 | |
07/09/2009 |
10.39
|
141,900 | 10.46 | 10.46 | 10.16 | 0 | 0 | 0 | |
04/09/2009 |
10.46
|
135,500 | 10.69 | 10.76 | 10.46 | 0 | 0 | 0 | |
03/09/2009 |
10.69
|
167,900 | 10.84 | 10.91 | 10.61 | 0 | 0 | 0 | |
01/09/2009 |
10.84
|
252,500 | 10.84 | 10.91 | 10.76 | 0 | 0 | 0 | |
31/08/2009 |
10.84
|
304,800 | 10.76 | 10.91 | 10.69 | 5,000 | 0 | 0 | |
28/08/2009 |
10.76
|
176,400 | 10.54 | 10.76 | 10.61 | 0 | 5,000 | 0 | |
27/08/2009 |
10.54
|
121,000 | 10.61 | 10.61 | 10.46 | 0 | 0 | 0 |