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) |
5.10 | 38.35% | 10,600 | 600 | 0.0 |
13.30
20
18.40
|
2 tháng
(2025-06-02) |
1.30 | 7.60% | 21,000 | 600 | 0.0 |
13.10
20
18.40
|
3 tháng
(2025-05-05) |
2.90 | 18.71% | 21,400 | 600 | 0.0 |
13.10
20.10
18.40
|
6 tháng
(2025-02-03) |
4.60 | 33.33% | 36,805 | -1,300 | -0.0 |
11.80
20.10
18.40
|
12 tháng
(2024-08-06) |
4.40 | 31.43% | 39,951 | -1,300 | -0.0 |
11.80
20.10
18.40
|
24 tháng
(2023-08-14) |
3.65 | 24.75% | 47,239 | -1,300 | -0.0 |
11.80
20.10
18.40
|
36 tháng
(2022-08-17) |
0.15 | 0.81% | 49,852 | -1,300 | -0.0 |
11.52
20.10
18.40
|
60 tháng
(2020-08-27) |
5.17 | 39.12% | 205,217 | 700 | 0.1 |
9.81
50.96
18.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/10/2010 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
04/10/2010 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
01/10/2010 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
30/09/2010 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
29/09/2010 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
28/09/2010 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
27/09/2010 |
2.50
|
0 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
24/09/2010 |
2.50
|
1,900 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
23/09/2010 |
2.50
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
22/09/2010 |
2.50
|
0 | 2.54 | 2.54 | 2.54 | 0 | 0 | 0 | |
21/09/2010 |
2.50
|
300 | 2.62 | 2.62 | 2.50 | 0 | 0 | 0 | |
20/09/2010 |
2.38
|
4,100 | 2.38 | 2.38 | 2.38 | 0 | 0 | 0 | |
17/09/2010 |
2.69
|
3,100 | 2.21 | 2.69 | 2.21 | 0 | 0 | 0 | |
16/09/2010 |
2.50
|
0 | 2.45 | 2.45 | 2.45 | 0 | 0 | 0 | |
15/09/2010 |
2.50
|
500 | 2.40 | 2.50 | 2.40 | 0 | 0 | 0 | |
14/09/2010 |
2.50
|
500 | 2.50 | 2.50 | 2.50 | 0 | 0 | 0 | |
13/09/2010 |
2.62
|
400 | 2.64 | 2.64 | 2.62 | 0 | 0 | 0 | |
10/09/2010 |
2.85
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 | |
09/09/2010 |
2.85
|
5,100 | 3.09 | 3.09 | 2.85 | 0 | 0 | 0 | |
08/09/2010 |
3.07
|
900 | 2.83 | 3.07 | 2.78 | 0 | 0 | 0 | |
07/09/2010 |
3.09
|
6,600 | 3.50 | 3.50 | 3.09 | 0 | 0 | 0 | |
06/09/2010 |
3.19
|
100 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
01/09/2010 |
3.52
|
100 | 3.52 | 3.52 | 3.52 | 0 | 0 | 0 | |
31/08/2010 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
30/08/2010 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
27/08/2010 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
26/08/2010 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
25/08/2010 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 | |
24/08/2010 |
3.57
|
100 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 | |
23/08/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13) | |||||||||
23/08/2010 |
3.28
|
100 | 3.28 | 3.28 | 3.28 | 0 | 0 | 0 | |
20/08/2010 |
3.00
|
2,100 | 3.02 | 3.02 | 3.00 | 0 | 0 | 0 | |
19/08/2010 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
18/08/2010 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
17/08/2010 |
2.83
|
0 | 2.83 | 2.83 | 2.83 | 0 | 0 | 0 | |
16/08/2010 |
2.83
|
1,100 | 2.85 | 2.85 | 2.83 | 0 | 0 | 0 | |
13/08/2010 |
2.98
|
4,000 | 3.27 | 3.27 | 2.98 | 0 | 0 | 0 | |
12/08/2010 |
2.98
|
100 | 2.98 | 2.98 | 2.98 | 0 | 0 | 0 | |
11/08/2010 |
3.15
|
4,700 | 3.83 | 3.83 | 3.15 | 0 | 0 | 0 | |
10/08/2010 |
3.49
|
1,000 | 3.49 | 3.49 | 3.49 | 0 | 0 | 0 | |
09/08/2010 |
3.21
|
1,000 | 3.21 | 3.21 | 3.21 | 0 | 0 | 0 | |
06/08/2010 |
3.00
|
0 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
05/08/2010 |
3.00
|
1,100 | 3.02 | 3.02 | 3.00 | 0 | 0 | 0 | |
04/08/2010 |
2.91
|
2,500 | 2.74 | 2.91 | 2.74 | 0 | 0 | 0 | |
03/08/2010 |
2.66
|
2,200 | 2.83 | 2.83 | 2.66 | 0 | 0 | 0 | |
02/08/2010 |
2.94
|
0 | 2.94 | 2.94 | 2.94 | 0 | 0 | 0 | |
30/07/2010 |
2.91
|
600 | 2.98 | 2.98 | 2.91 | 0 | 0 | 0 | |
29/07/2010 |
2.93
|
1,100 | 3.02 | 3.02 | 2.93 | 0 | 0 | 0 | |
28/07/2010 |
3.02
|
900 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
27/07/2010 |
3.02
|
500 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
26/07/2010 |
3.02
|
1,300 | 3.02 | 3.02 | 3.02 | 0 | 0 | 0 | |
23/07/2010 |
3.02
|
500 | 3.04 | 3.04 | 3.02 | 0 | 0 | 0 | |
22/07/2010 |
3.19
|
4,100 | 3.19 | 3.19 | 3.19 | 0 | 0 | 0 | |
21/07/2010 |
3.21
|
700 | 3.28 | 3.28 | 3.21 | 0 | 0 | 0 | |
20/07/2010 |
3.21
|
2,500 | 3.30 | 3.30 | 3.21 | 0 | 0 | 0 | |
19/07/2010 |
3.34
|
7,500 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 | |
16/07/2010 |
3.70
|
160 | 3.38 | 3.70 | 3.70 | 0 | 0 | 0 | |
15/07/2010 |
3.11
|
940 | 3.40 | 3.74 | 3.11 | 0 | 0 | 0 | |
14/07/2010 |
3.40
|
100 | 3.19 | 3.40 | 3.40 | 0 | 0 | 0 | |
13/07/2010 |
3.21
|
2,290 | 3.00 | 3.27 | 3.02 | 0 | 0 | 0 | |
12/07/2010 |
3.00
|
1,810 | 2.74 | 3.00 | 3.00 | 0 | 0 | 0 | |
09/07/2010 |
2.74
|
0 | 2.74 | 2.74 | 2.74 | 0 | 0 | 0 | |
08/07/2010 |
2.47
|
3,100 | 2.74 | 2.76 | 2.47 | 0 | 0 | 0 | |
07/07/2010 |
2.74
|
1,800 | 2.72 | 2.74 | 2.74 | 0 | 0 | 0 | |
06/07/2010 |
2.83
|
22,700 | 2.91 | 2.83 | 2.62 | 0 | 0 | 0 | |
05/07/2010 |
2.89
|
17,000 | 3.11 | 2.93 | 2.81 | 0 | 0 | 0 | |
02/07/2010 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
01/07/2010 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
30/06/2010 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
29/06/2010 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
28/06/2010 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
25/06/2010 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
24/06/2010 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
23/06/2010 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
22/06/2010 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
21/06/2010 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
18/06/2010 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
17/06/2010 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
16/06/2010 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
15/06/2010 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
14/06/2010 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
11/06/2010 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
10/06/2010 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
09/06/2010 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
08/06/2010 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
07/06/2010 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
04/06/2010 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
03/06/2010 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
02/06/2010 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
01/06/2010 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
31/05/2010 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
28/05/2010 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
27/05/2010 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
26/05/2010 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
25/05/2010 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
24/05/2010 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
21/05/2010 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
20/05/2010 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
19/05/2010 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
18/05/2010 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 | |
17/05/2010 |
3.11
|
0 | 3.11 | 3.11 | 3.11 | 0 | 0 | 0 |