Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.40 | -3.51% | 14,100 | -1,900 | -0.0 |
9.60
11.40
11
|
2 tháng
(2024-09-23) |
0 | 0% | 112,177 | -39,800 | -0.4 |
9.60
11.80
11
|
3 tháng
(2024-08-23) |
-0.30 | -2.65% | 134,718 | -40,500 | -0.4 |
9.60
11.80
11
|
6 tháng
(2024-05-27) |
0.70 | 6.80% | 304,743 | -81,600 | -0.9 |
9.60
13.50
11
|
12 tháng
(2023-11-27) |
-3.50 | -24.14% | 584,577 | -105,500 | -1.2 |
9.60
15.50
11
|
24 tháng
(2022-12-02) |
-4 | -26.67% | 2,341,994 | -271,000 | -4.0 |
9.60
25
11
|
36 tháng
(2021-12-07) |
-11.88 | -51.92% | 3,464,084 | -41,572 | 0.3 |
9.60
27.90
11
|
60 tháng
(2019-12-18) |
-10.34 | -48.45% | 4,746,014 | -194,615 | -3.2 |
9.60
27.90
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
25/01/2010 |
6.90
|
100 | 6.33 | 6.90 | 6.90 | 0 | 0 | 0 | |
22/01/2010 |
6.33
|
2,100 | 6.86 | 7.11 | 6.33 | 0 | 0 | 0 | |
21/01/2010 |
6.86
|
2,100 | 6.70 | 6.86 | 6.56 | 0 | 0 | 0 | |
20/01/2010 |
6.70
|
200 | 6.86 | 6.86 | 6.70 | 0 | 0 | 0 | |
19/01/2010 |
6.86
|
4,000 | 7.21 | 7.21 | 6.86 | 0 | 0 | 0 | |
18/01/2010 |
7.21
|
3,100 | 7.74 | 7.74 | 7.21 | 0 | 0 | 0 | |
15/01/2010 |
7.74
|
100 | 7.21 | 7.74 | 7.74 | 0 | 0 | 0 | |
14/01/2010 |
7.21
|
400 | 7.04 | 7.56 | 7.14 | 0 | 0 | 0 | |
13/01/2010 |
7.04
|
1,700 | 7.46 | 8.02 | 7.04 | 0 | 0 | 0 | |
12/01/2010 |
7.46
|
3,300 | 8.00 | 8.00 | 7.46 | 0 | 0 | 0 | |
11/01/2010 |
8.00
|
100 | 7.90 | 8.00 | 8.00 | 0 | 0 | 0 | |
08/01/2010 |
7.90
|
5,200 | 7.90 | 8.25 | 7.56 | 0 | 0 | 0 | |
07/01/2010 |
7.90
|
400 | 7.49 | 8.11 | 7.49 | 0 | 0 | 0 | |
06/01/2010 |
7.49
|
20,700 | 8.04 | 8.04 | 7.49 | 0 | 0 | 0 | |
05/01/2010 |
8.04
|
12,100 | 7.55 | 8.04 | 7.99 | 0 | 0 | 0 | |
04/01/2010 |
7.55
|
14,300 | 7.02 | 7.55 | 7.48 | 0 | 0 | 0 | |
31/12/2009 |
7.02
|
6,700 | 6.95 | 7.42 | 6.95 | 0 | 0 | 0 | |
30/12/2009 |
6.95
|
1,100 | 6.61 | 6.97 | 6.95 | 0 | 0 | 0 | |
29/12/2009 |
6.61
|
2,800 | 7.04 | 7.04 | 6.54 | 0 | 0 | 0 | |
28/12/2009 |
7.04
|
400 | 7.02 | 7.42 | 6.81 | 0 | 0 | 0 | |
25/12/2009 |
7.02
|
15,100 | 6.88 | 7.19 | 6.86 | 0 | 0 | 0 | |
24/12/2009 |
6.88
|
3,500 | 7.37 | 7.37 | 6.75 | 0 | 0 | 0 | |
23/12/2009 |
7.37
|
400 | 7.37 | 7.37 | 6.86 | 0 | 0 | 0 | |
22/12/2009 |
7.37
|
100 | 7.09 | 7.37 | 7.37 | 0 | 0 | 0 | |
21/12/2009 |
7.09
|
5,600 | 6.68 | 7.09 | 6.70 | 0 | 0 | 0 | |
18/12/2009 |
6.68
|
7,800 | 6.24 | 6.68 | 6.51 | 0 | 0 | 0 | |
17/12/2009 |
6.24
|
3,500 | 6.33 | 6.33 | 6.24 | 0 | 0 | 0 | |
16/12/2009 |
6.33
|
7,400 | 6.65 | 6.68 | 6.33 | 0 | 0 | 0 | |
15/12/2009 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 | |
14/12/2009 |
6.65
|
2,200 | 6.16 | 6.65 | 6.63 | 0 | 0 | 0 | |
11/12/2009 |
6.16
|
7,000 | 6.37 | 6.37 | 6.16 | 0 | 0 | 0 | |
10/12/2009 |
6.37
|
3,900 | 6.54 | 6.60 | 6.37 | 0 | 0 | 0 | |
09/12/2009 |
6.54
|
8,900 | 6.77 | 6.77 | 6.51 | 0 | 0 | 0 | |
08/12/2009 |
6.77
|
6,300 | 6.93 | 6.93 | 6.77 | 0 | 0 | 0 | |
07/12/2009 |
6.93
|
1,400 | 6.90 | 6.93 | 6.88 | 0 | 0 | 0 | |
04/12/2009 |
6.90
|
2,500 | 7.21 | 7.21 | 6.86 | 0 | 0 | 0 | |
03/12/2009 |
7.21
|
1,200 | 6.86 | 7.30 | 6.68 | 0 | 0 | 0 | |
02/12/2009 |
6.86
|
13,600 | 6.83 | 7.30 | 6.86 | 0 | 0 | 0 | |
01/12/2009 |
6.83
|
300 | 6.75 | 6.83 | 6.83 | 0 | 0 | 0 | |
30/11/2009 |
6.75
|
9,300 | 6.68 | 6.75 | 6.33 | 0 | 0 | 0 | |
27/11/2009 |
6.68
|
4,400 | 6.61 | 6.68 | 6.16 | 0 | 0 | 0 | |
26/11/2009 |
6.61
|
9,100 | 7.04 | 7.04 | 6.61 | 0 | 0 | 0 | |
25/11/2009 |
7.04
|
2,600 | 7.49 | 7.49 | 7.04 | 0 | 0 | 0 | |
24/11/2009 |
7.49
|
2,300 | 7.48 | 7.83 | 7.49 | 0 | 0 | 0 | |
23/11/2009 |
7.48
|
4,000 | 7.74 | 7.74 | 7.48 | 0 | 0 | 0 | |
20/11/2009 |
7.74
|
2,000 | 8.09 | 8.09 | 7.74 | 0 | 0 | 0 | |
19/11/2009 |
8.09
|
5,600 | 8.00 | 8.27 | 7.92 | 0 | 0 | 0 | |
18/11/2009 |
8.00
|
2,300 | 7.92 | 8.00 | 7.92 | 0 | 0 | 0 | |
17/11/2009 |
7.92
|
5,500 | 7.76 | 8.27 | 7.92 | 0 | 0 | 0 | |
16/11/2009 |
7.76
|
5,300 | 8.18 | 8.18 | 7.76 | 0 | 0 | 0 | |
13/11/2009 |
8.18
|
2,000 | 8.27 | 8.27 | 8.18 | 0 | 0 | 0 | |
12/11/2009 |
8.27
|
9,800 | 7.79 | 8.37 | 8.13 | 0 | 0 | 0 | |
11/11/2009 |
7.79
|
700 | 7.65 | 8.27 | 7.79 | 0 | 0 | 0 | |
10/11/2009 |
7.65
|
18,600 | 8.16 | 8.27 | 7.63 | 0 | 0 | 0 | |
09/11/2009 |
8.16
|
11,800 | 8.80 | 8.80 | 8.16 | 0 | 0 | 0 | |
06/11/2009 |
8.80
|
23,400 | 8.80 | 9.20 | 8.27 | 0 | 0 | 0 | |
05/11/2009 |
8.80
|
13,000 | 8.36 | 8.99 | 7.92 | 0 | 0 | 0 | |
04/11/2009 |
8.36
|
15,300 | 8.97 | 8.97 | 8.36 | 0 | 0 | 0 | |
03/11/2009 |
8.97
|
10,000 | 9.50 | 9.50 | 8.97 | 0 | 0 | 0 | |
02/11/2009 |
9.50
|
8,500 | 10.22 | 10.55 | 9.50 | 0 | 0 | 0 | |
30/10/2009 |
10.22
|
97,000 | 9.82 | 10.24 | 9.68 | 0 | 0 | 0 | |
29/10/2009 |
9.82
|
152,500 | 9.15 | 9.82 | 8.62 | 139,700 | 10,000 | 0 | |
28/10/2009 |
9.15
|
4,800 | 9.25 | 9.25 | 9.15 | 0 | 0 | 0 | |
27/10/2009 |
9.25
|
68,500 | 9.04 | 9.25 | 8.65 | 0 | 0 | 0 | |
26/10/2009 |
9.04
|
119,500 | 8.27 | 9.04 | 8.27 | 0 | 0 | 0 | |
23/10/2009 |
8.27
|
10,400 | 8.71 | 8.80 | 8.27 | 0 | 3,400 | 0 | |
22/10/2009 |
8.71
|
27,900 | 8.97 | 9.75 | 8.62 | 0 | 3,400 | 0 | |
21/10/2009 |
8.97
|
49,100 | 9.01 | 9.59 | 8.97 | 0 | 0 | 0 | |
20/10/2009 |
9.01
|
31,900 | 8.48 | 9.01 | 8.80 | 1,000 | 0 | 0 | |
19/10/2009 |
8.48
|
32,000 | 7.97 | 8.48 | 8.09 | 1,000 | 0 | 0 | |
16/10/2009 |
7.97
|
24,900 | 7.95 | 8.07 | 7.92 | 0 | 0 | 0 | |
15/10/2009 |
7.95
|
60,900 | 7.55 | 7.95 | 7.56 | 0 | 0 | 0 | |
14/10/2009 |
7.55
|
2,300 | 7.58 | 7.58 | 7.39 | 0 | 0 | 0 | |
13/10/2009 |
7.58
|
2,800 | 7.48 | 7.58 | 7.21 | 0 | 0 | 0 | |
12/10/2009 |
7.48
|
4,000 | 7.48 | 7.65 | 7.48 | 0 | 0 | 0 | |
09/10/2009 |
7.48
|
13,000 | 7.18 | 7.56 | 7.21 | 0 | 0 | 0 | |
08/10/2009 |
7.18
|
31,200 | 6.83 | 7.18 | 6.77 | 0 | 0 | 0 | |
07/10/2009 |
6.83
|
7,900 | 6.60 | 6.83 | 6.61 | 0 | 0 | 0 | |
06/10/2009 |
6.60
|
2,900 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 | |
05/10/2009 |
6.60
|
100 | 6.74 | 6.74 | 6.60 | 3,900 | 0 | 0 | |
02/10/2009 |
6.74
|
16,100 | 6.46 | 6.83 | 6.28 | 3,900 | 0 | 0 | |
01/10/2009 |
6.46
|
5,200 | 6.75 | 6.77 | 6.46 | 0 | 0 | 0 | |
30/09/2009 |
6.75
|
2,800 | 6.84 | 6.84 | 6.74 | 0 | 0 | 0 | |
29/09/2009: Quyền mua cổ phiếu: 100/16.128 Giá: 10 (Volume + 16.13%, Ratio=0.16) | |||||||||
29/09/2009 |
6.84
|
3,500 | 6.61 | 6.86 | 6.68 | 9,500 | 0 | 0 | |
28/09/2009 |
6.61
|
38,200 | 6.45 | 6.76 | 6.45 | 8,100 | 0 | 0 | |
25/09/2009 |
6.45
|
9,100 | 6.45 | 6.61 | 6.31 | 0 | 0 | 0 | |
24/09/2009 |
6.45
|
6,900 | 6.29 | 6.45 | 6.29 | 0 | 0 | 0 | |
23/09/2009 |
6.29
|
24,200 | 6.29 | 6.53 | 6.29 | 0 | 0 | 0 | |
22/09/2009 |
6.29
|
24,900 | 6.34 | 6.39 | 6.13 | 0 | 0 | 0 | |
21/09/2009 |
6.34
|
9,500 | 6.61 | 6.69 | 6.34 | 0 | 0 | 0 | |
18/09/2009 |
6.61
|
26,100 | 6.69 | 6.75 | 6.29 | 0 | 0 | 0 | |
17/09/2009 |
6.69
|
24,800 | 6.42 | 6.76 | 6.37 | 0 | 0 | 0 | |
16/09/2009 |
6.42
|
31,100 | 6.13 | 6.42 | 6.28 | 0 | 0 | 0 | |
15/09/2009 |
6.13
|
18,700 | 6.02 | 6.13 | 5.98 | 0 | 0 | 0 | |
14/09/2009 |
6.02
|
12,600 | 6.02 | 6.02 | 5.98 | 0 | 0 | 0 | |
11/09/2009 |
6.02
|
6,200 | 5.98 | 6.04 | 5.98 | 0 | 0 | 0 | |
10/09/2009 |
5.98
|
29,400 | 5.90 | 6.07 | 5.90 | 0 | 0 | 0 | |
09/09/2009 |
5.90
|
21,600 | 5.74 | 6.06 | 5.73 | 0 | 0 | 0 | |
08/09/2009 |
5.74
|
10,600 | 5.52 | 5.79 | 5.58 | 0 | 0 | 0 | |
07/09/2009 |
5.52
|
2,700 | 5.47 | 5.54 | 5.51 | 0 | 0 | 0 |