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) |
0.10 | 0.82% | 4,134,500 | 2,800 | 0.0 |
12.20
13.08
12.55
|
2 tháng
(2024-07-22) |
-1.41 | -10.07% | 10,578,800 | 34,900 | 0.4 |
12.06
14.26
12.55
|
3 tháng
(2024-06-21) |
-2.63 | -17.28% | 16,361,600 | 28,991 | 0.3 |
12.06
15.92
12.55
|
6 tháng
(2024-03-25) |
-1.75 | -12.21% | 21,923,700 | 32,102 | 0.4 |
12.06
18.26
12.55
|
12 tháng
(2023-09-25) |
0.15 | 1.21% | 24,473,200 | -19,569 | -0.3 |
11.42
18.26
12.55
|
24 tháng
(2022-09-30) |
-2 | -13.69% | 29,134,600 | -29,392 | -1.9 |
11.42
18.26
12.55
|
36 tháng
(2021-10-05) |
-4.24 | -25.20% | 47,328,400 | -255,278 | -9.0 |
11.42
21.01
12.55
|
60 tháng
(2019-10-16) |
-0.58 | -4.38% | 84,078,400 | -1,708,818 | -32.3 |
11.42
21.01
12.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
31/01/2013 |
9.09
|
609,220 | 9.25 | 9.25 | 9.09 | 100 | 24,500 | -0.7 | |
30/01/2013 |
9.25
|
729,840 | 9.18 | 9.38 | 9.09 | 5,470 | 5,000 | 0.0 | |
29/01/2013 |
9.18
|
972,670 | 9.22 | 9.28 | 9.09 | 39,310 | 4,120 | 1.0 | |
28/01/2013 |
9.22
|
1,173,370 | 9.25 | 9.48 | 9.22 | 22,530 | 900 | 0.6 | |
25/01/2013 |
9.25
|
1,030,260 | 9.12 | 9.35 | 9.12 | 129,500 | 0 | 3.7 | |
24/01/2013 |
9.12
|
1,068,020 | 8.73 | 9.12 | 8.73 | 102,510 | 0 | 2.8 | |
23/01/2013 |
8.73
|
1,012,420 | 8.56 | 8.76 | 8.40 | 8,100 | 0 | 0.2 | |
22/01/2013 |
8.56
|
1,443,600 | 8.89 | 9.02 | 8.50 | 21,500 | 218,800 | -5.3 | |
21/01/2013 |
8.89
|
632,880 | 8.92 | 9.22 | 8.79 | 0 | 13,000 | -0.4 | |
18/01/2013 |
8.92
|
1,300,140 | 9.15 | 9.22 | 8.86 | 3,440 | 109,000 | -2.9 | |
17/01/2013 |
9.15
|
1,378,110 | 9.41 | 9.80 | 9.15 | 7,610 | 154,000 | -4.3 | |
16/01/2013 |
9.41
|
1,327,110 | 8.82 | 9.41 | 8.76 | 6,000 | 0 | 0.2 | |
15/01/2013 |
8.82
|
936,110 | 8.79 | 8.82 | 8.60 | 0 | 1,000 | -0.0 | |
14/01/2013 |
8.79
|
1,346,420 | 8.56 | 8.86 | 8.40 | 13,000 | 10,000 | 0.1 | |
11/01/2013 |
8.56
|
2,010,270 | 8.24 | 8.63 | 8.43 | 279,900 | 97,240 | 4.8 | |
10/01/2013 |
8.24
|
1,679,030 | 7.84 | 8.24 | 7.75 | 321,100 | 5,600 | 7.7 | |
09/01/2013 |
7.84
|
1,585,590 | 8.11 | 8.40 | 7.75 | 35,000 | 0 | 0.8 | |
08/01/2013 |
8.11
|
956,010 | 7.94 | 8.20 | 7.88 | 300,000 | 8,330 | 7.2 | |
07/01/2013 |
7.94
|
2,007,760 | 7.61 | 7.97 | 7.65 | 76,000 | 20,000 | 1.4 | |
04/01/2013 |
7.61
|
779,180 | 7.55 | 7.71 | 7.48 | 100,100 | 0 | 2.3 | |
03/01/2013 |
7.55
|
737,680 | 7.71 | 7.71 | 7.48 | 145,300 | 0 | 3.3 | |
02/01/2013 |
7.71
|
722,930 | 7.58 | 7.81 | 7.58 | 38,820 | 0 | 0.9 | |
28/12/2012 |
7.58
|
686,300 | 7.39 | 7.58 | 7.39 | 0 | 1,200 | -0.0 | |
27/12/2012 |
7.39
|
703,310 | 7.48 | 7.58 | 7.39 | 3,200 | 0 | 0.1 | |
26/12/2012 |
7.48
|
278,050 | 7.48 | 7.58 | 7.42 | 0 | 0 | 0 | |
25/12/2012 |
7.48
|
1,002,420 | 7.35 | 7.71 | 7.45 | 0 | 36,970 | -0.9 | |
24/12/2012 |
7.35
|
885,300 | 7.03 | 7.35 | 6.96 | 0 | 0 | 0 | |
21/12/2012 |
7.03
|
230,010 | 6.93 | 7.03 | 6.86 | 0 | 0 | 0 | |
20/12/2012 |
6.93
|
214,710 | 7.06 | 7.09 | 6.93 | 0 | 2,990 | -0.1 | |
19/12/2012 |
7.06
|
483,310 | 6.90 | 7.12 | 6.90 | 8,000 | 0 | 0.2 | |
18/12/2012 |
6.90
|
209,720 | 6.99 | 7.03 | 6.86 | 0 | 0 | 0 | |
17/12/2012 |
6.99
|
170,580 | 7.03 | 7.09 | 6.99 | 0 | 0 | 0 | |
14/12/2012 |
7.03
|
232,070 | 6.96 | 7.09 | 6.96 | 0 | 0 | 0 | |
13/12/2012 |
6.96
|
172,200 | 7.06 | 7.09 | 6.96 | 0 | 560 | -0.0 | |
12/12/2012 |
7.06
|
260,730 | 7.03 | 7.16 | 6.99 | 0 | 0 | 0 | |
11/12/2012 |
7.03
|
207,440 | 7.03 | 7.06 | 6.93 | 0 | 0 | 0 | |
10/12/2012 |
7.03
|
136,700 | 6.93 | 7.16 | 6.93 | 0 | 0 | 0 | |
07/12/2012 |
6.93
|
156,060 | 6.93 | 7.06 | 6.90 | 0 | 0 | 0 | |
06/12/2012 |
6.93
|
125,270 | 7.09 | 7.12 | 6.93 | 0 | 0 | 0 | |
05/12/2012 |
7.09
|
416,610 | 6.86 | 7.16 | 6.86 | 0 | 0 | 0 | |
04/12/2012 |
6.86
|
262,500 | 6.63 | 6.86 | 6.63 | 0 | 3,000 | -0.1 | |
03/12/2012 |
6.63
|
79,620 | 6.67 | 6.77 | 6.60 | 2,000 | 3,000 | -0.0 | |
30/11/2012 |
6.67
|
81,130 | 6.73 | 6.83 | 6.67 | 500 | 0 | 0.0 | |
29/11/2012 |
6.73
|
67,360 | 6.73 | 6.83 | 6.73 | 0 | 3,000 | -0.1 | |
28/11/2012 |
6.73
|
209,330 | 6.86 | 6.86 | 6.73 | 0 | 27,000 | -0.6 | |
27/11/2012 |
6.86
|
81,810 | 6.90 | 6.93 | 6.86 | 190 | 0 | 0.0 | |
26/11/2012 |
6.90
|
121,030 | 6.96 | 6.96 | 6.86 | 10,000 | 0 | 0.2 | |
23/11/2012 |
6.96
|
170,610 | 6.96 | 7.03 | 6.96 | 5,000 | 0 | 0.1 | |
22/11/2012 |
6.96
|
58,670 | 6.96 | 6.99 | 6.96 | 0 | 0 | 0 | |
21/11/2012 |
6.96
|
62,000 | 7.03 | 7.03 | 6.96 | 0 | 0 | 0 | |
20/11/2012 |
7.03
|
88,050 | 6.96 | 7.03 | 6.96 | 0 | 0 | 0 | |
19/11/2012 |
6.96
|
83,690 | 7.03 | 7.06 | 6.96 | 0 | 10,000 | -0.2 | |
16/11/2012 |
7.03
|
109,610 | 6.99 | 7.06 | 6.96 | 1,940 | 0 | 0.0 | |
15/11/2012 |
6.99
|
423,400 | 7.16 | 7.16 | 6.99 | 0 | 11,850 | -0.3 | |
14/11/2012 |
7.16
|
84,050 | 7.12 | 7.19 | 7.12 | 0 | 0 | 0 | |
13/11/2012 |
7.12
|
197,090 | 7.26 | 7.26 | 7.12 | 0 | 0 | 0 | |
12/11/2012 |
7.26
|
249,470 | 7.09 | 7.29 | 7.06 | 0 | 0 | 0 | |
09/11/2012 |
7.09
|
107,450 | 7.06 | 7.09 | 6.99 | 0 | 0 | 0 | |
08/11/2012 |
7.06
|
161,780 | 7.12 | 7.12 | 6.96 | 0 | 0 | 0 | |
07/11/2012 |
7.12
|
173,250 | 6.99 | 7.19 | 6.99 | 0 | 0 | 0 | |
06/11/2012 |
6.99
|
213,400 | 6.96 | 7.03 | 6.93 | 0 | 0 | 0 | |
05/11/2012 |
6.96
|
314,130 | 6.96 | 7.09 | 6.86 | 0 | 0 | 0 | |
02/11/2012 |
6.96
|
789,100 | 7.32 | 7.32 | 6.96 | 20,000 | 0 | 0.4 | |
01/11/2012 |
7.32
|
102,800 | 7.32 | 7.39 | 7.32 | 0 | 0 | 0 | |
31/10/2012 |
7.32
|
353,250 | 7.32 | 7.35 | 7.26 | 0 | 155,250 | -3.5 | |
30/10/2012 |
7.32
|
217,640 | 7.35 | 7.39 | 7.32 | 0 | 120 | -0.0 | |
29/10/2012 |
7.35
|
166,500 | 7.39 | 7.42 | 7.35 | 0 | 40,000 | -0.9 | |
26/10/2012 |
7.39
|
239,700 | 7.42 | 7.48 | 7.39 | 2,000 | 0 | 0.0 | |
25/10/2012 |
7.42
|
409,380 | 7.42 | 7.42 | 7.35 | 0 | 120 | -0.0 | |
24/10/2012 |
7.42
|
414,590 | 7.45 | 7.48 | 7.35 | 410 | 3,790 | -0.1 | |
23/10/2012 |
7.45
|
246,720 | 7.42 | 7.52 | 7.42 | 0 | 19,360 | -0.4 | |
22/10/2012 |
7.42
|
551,560 | 7.48 | 7.48 | 7.35 | 22,100 | 3,410 | 0.4 | |
19/10/2012 |
7.48
|
706,010 | 7.61 | 7.71 | 7.35 | 1,150 | 2,990 | -0.0 | |
18/10/2012 |
7.61
|
574,490 | 7.81 | 7.88 | 7.61 | 50 | 15,000 | -0.4 | |
17/10/2012 |
7.81
|
1,585,800 | 7.61 | 7.97 | 7.71 | 3,020 | 110,000 | -2.6 | |
16/10/2012 |
7.61
|
488,870 | 7.29 | 7.61 | 7.39 | 800 | 90,010 | -2.0 | |
15/10/2012 |
7.29
|
321,170 | 7.45 | 7.52 | 7.22 | 0 | 0 | 0 | |
12/10/2012 |
7.45
|
453,990 | 7.58 | 7.61 | 7.45 | 300 | 0 | 0.0 | |
11/10/2012 |
7.58
|
402,260 | 7.61 | 7.84 | 7.52 | 0 | 0 | 0 | |
10/10/2012 |
7.61
|
493,250 | 7.52 | 7.65 | 7.39 | 1,300 | 0 | 0.0 | |
09/10/2012 |
7.52
|
361,470 | 7.55 | 7.61 | 7.48 | 0 | 0 | 0 | |
08/10/2012 |
7.55
|
848,450 | 7.26 | 7.58 | 7.32 | 0 | 0 | 0 | |
05/10/2012 |
7.26
|
569,680 | 7.12 | 7.35 | 7.16 | 0 | 214,750 | -4.8 | |
04/10/2012 |
7.12
|
247,130 | 7.22 | 7.22 | 7.12 | 300 | 101,680 | -2.2 | |
03/10/2012 |
7.22
|
346,870 | 7.16 | 7.35 | 7.16 | 1,320 | 210,250 | -4.6 | |
02/10/2012 |
7.16
|
235,680 | 7.09 | 7.16 | 7.06 | 0 | 69,000 | -1.5 | |
01/10/2012 |
7.09
|
301,050 | 7.22 | 7.26 | 7.03 | 12,400 | 0 | 0.3 | |
28/09/2012 |
7.22
|
211,600 | 7.29 | 7.32 | 7.19 | 10,330 | 15,870 | -0.1 | |
27/09/2012 |
7.29
|
169,900 | 7.32 | 7.35 | 7.26 | 20,000 | 50,000 | -0.7 | |
26/09/2012 |
7.32
|
158,620 | 7.29 | 7.42 | 7.29 | 10,000 | 50,000 | -0.9 | |
25/09/2012 |
7.29
|
231,290 | 7.26 | 7.42 | 7.22 | 23,000 | 26,000 | -0.1 | |
24/09/2012 |
7.26
|
454,440 | 7.55 | 7.55 | 7.26 | 0 | 2,000 | -0.0 | |
21/09/2012 |
7.55
|
150,290 | 7.45 | 7.61 | 7.45 | 2,000 | 20,000 | -0.4 | |
20/09/2012 |
7.45
|
319,810 | 7.58 | 7.58 | 7.29 | 0 | 47,000 | -1.1 | |
19/09/2012 |
7.58
|
332,710 | 7.52 | 7.58 | 7.35 | 500 | 0 | 0.0 | |
18/09/2012 |
7.52
|
300,690 | 7.78 | 7.84 | 7.52 | 0 | 1,060 | -0.0 | |
17/09/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12) | |||||||||
17/09/2012 |
7.78
|
368,240 | 7.59 | 7.94 | 7.71 | 0 | 10,000 | -0.2 | |
14/09/2012 |
7.59
|
399,530 | 7.53 | 7.67 | 7.56 | 10,050 | 40,000 | -0.8 | |
13/09/2012 |
7.53
|
203,940 | 7.41 | 7.53 | 7.30 | 0 | 20,000 | -0.5 | |
12/09/2012 |
7.41
|
148,470 | 7.38 | 7.53 | 7.32 | 2,000 | 0 | 0.1 |