| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-21) |
-2.35 | -6.82% | 6,695,100 | -210,410 | -6.8 |
32
34.45
32.10
|
|
2 tháng
(2024-07-22) |
-2.25 | -6.55% | 18,159,700 | -313,506 | -10.2 |
31.85
35
32.10
|
|
3 tháng
(2024-06-24) |
-2.85 | -8.15% | 55,648,500 | -1,062,158 | -36.2 |
31.85
37.45
32.10
|
|
6 tháng
(2024-03-25) |
0.84 | 2.67% | 142,904,200 | 62,057 | -4.2 |
28.23
37.45
32.10
|
|
12 tháng
(2023-09-26) |
9.98 | 45.09% | 233,337,700 | -816,004 | -40.9 |
20.20
37.45
32.10
|
|
24 tháng
(2022-10-03) |
8.84 | 37.98% | 328,887,100 | 4,314,148 | 75.5 |
15.13
37.45
32.10
|
|
36 tháng
(2021-10-06) |
3.89 | 13.77% | 601,438,400 | 4,823,172 | 85.5 |
15.13
37.45
32.10
|
|
60 tháng
(2019-10-17) |
14.19 | 79.25% | 1,190,660,450 | -13,290,703 | -336.2 |
10.87
37.45
32.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 11/09/2012 |
7.23
|
231,560 | 7.00 | 7.23 | 7.00 | 6,640 | 0 | 0.2 | |
| 10/09/2012 |
7.00
|
836,870 | 7.29 | 7.29 | 7.00 | 60,000 | 86,940 | -0.6 | |
| 07/09/2012 |
7.29
|
269,890 | 7.32 | 7.40 | 7.26 | 0 | 1,560 | -0.0 | |
| 06/09/2012 |
7.32
|
259,890 | 7.46 | 7.46 | 7.32 | 20,000 | 0 | 0.5 | |
| 05/09/2012 |
7.46
|
277,100 | 7.61 | 7.61 | 7.37 | 0 | 5,690 | -0.1 | |
| 04/09/2012 |
7.61
|
166,250 | 7.52 | 7.69 | 7.55 | 0 | 0 | 0 | |
| 31/08/2012 |
7.52
|
288,140 | 7.52 | 7.64 | 7.46 | 0 | 0 | 0 | |
| 30/08/2012 |
7.52
|
393,060 | 7.66 | 7.72 | 7.52 | 540 | 0 | 0.0 | |
| 29/08/2012 |
7.66
|
662,980 | 7.35 | 7.69 | 7.35 | 67,520 | 15,000 | 1.4 | |
| 28/08/2012 |
7.35
|
421,600 | 7.09 | 7.35 | 7.06 | 133,900 | 0 | 3.3 | |
| 27/08/2012 |
7.09
|
842,470 | 7.40 | 7.40 | 7.06 | 377,000 | 16,830 | 8.9 | |
| 24/08/2012 |
7.40
|
1,031,810 | 7.06 | 7.40 | 6.74 | 316,970 | 15,690 | 7.4 | |
| 23/08/2012 |
7.06
|
1,295,560 | 7.40 | 7.40 | 7.06 | 569,000 | 10,040 | 13.6 | |
| 22/08/2012 |
7.40
|
745,900 | 7.55 | 7.61 | 7.23 | 36,300 | 0 | 0.9 | |
| 21/08/2012 |
7.55
|
1,289,910 | 7.92 | 7.92 | 7.55 | 228,000 | 0 | 6.0 | |
| 20/08/2012 |
7.92
|
400,310 | 7.87 | 8.04 | 7.90 | 1,400 | 0 | 0.0 | |
| 17/08/2012 |
7.87
|
296,650 | 7.75 | 7.87 | 7.69 | 0 | 0 | 0 | |
| 16/08/2012 |
7.75
|
184,250 | 7.78 | 7.84 | 7.69 | 10,000 | 0 | 0.3 | |
| 15/08/2012 |
7.78
|
169,100 | 7.78 | 7.87 | 7.75 | 0 | 0 | 0 | |
| 14/08/2012 |
7.78
|
206,210 | 7.72 | 7.84 | 7.72 | 300 | 3,610 | -0.1 | |
| 13/08/2012 |
7.72
|
270,330 | 7.81 | 7.81 | 7.64 | 10,000 | 0 | 0.3 | |
| 10/08/2012 |
7.81
|
407,910 | 7.92 | 7.95 | 7.78 | 0 | 900 | -0.0 | |
| 09/08/2012 |
7.92
|
340,560 | 7.87 | 8.04 | 7.90 | 2,000 | 10,000 | -0.2 | |
| 08/08/2012 |
7.87
|
205,510 | 7.84 | 7.92 | 7.78 | 0 | 0 | 0 | |
| 07/08/2012 |
7.84
|
371,460 | 7.95 | 8.01 | 7.75 | 0 | 0 | 0 | |
| 06/08/2012 |
7.95
|
722,810 | 7.58 | 7.95 | 7.64 | 0 | 81,370 | -2.2 | |
| 03/08/2012 |
7.58
|
239,720 | 7.58 | 7.69 | 7.52 | 0 | 20,310 | -0.5 | |
| 02/08/2012 |
7.58
|
256,590 | 7.55 | 7.64 | 7.58 | 0 | 0 | 0 | |
| 01/08/2012 |
7.55
|
367,140 | 7.61 | 7.61 | 7.40 | 0 | 0 | 0 | |
| 31/07/2012 |
7.61
|
197,540 | 7.61 | 7.78 | 7.61 | 0 | 6,850 | -0.2 | |
| 30/07/2012 |
7.61
|
304,930 | 7.66 | 7.75 | 7.52 | 0 | 81,980 | -2.2 | |
| 27/07/2012 |
7.66
|
396,150 | 7.87 | 8.01 | 7.55 | 3,040 | 0 | 0.1 | |
| 26/07/2012 |
7.87
|
446,900 | 7.66 | 7.90 | 7.69 | 400 | 54,290 | -1.4 | |
| 25/07/2012 |
7.66
|
345,960 | 7.61 | 7.75 | 7.46 | 0 | 20,000 | -0.5 | |
| 24/07/2012 |
7.61
|
880,320 | 7.95 | 7.98 | 7.58 | 1,000 | 9,480 | -0.2 | |
| 23/07/2012 |
7.95
|
760,920 | 8.10 | 8.16 | 7.92 | 860 | 0 | 0.0 | |
| 20/07/2012 |
8.10
|
1,219,710 | 8.33 | 8.62 | 8.10 | 800 | 45,170 | -1.3 | |
| 19/07/2012 |
8.33
|
984,640 | 7.95 | 8.33 | 7.90 | 5,000 | 0 | 0.1 | |
| 18/07/2012 |
7.95
|
431,890 | 7.92 | 8.13 | 7.75 | 1,000 | 0 | 0.0 | |
| 17/07/2012 |
7.92
|
655,680 | 7.58 | 7.95 | 7.61 | 2,000 | 11,220 | -0.3 | |
| 16/07/2012 |
7.58
|
1,377,180 | 7.40 | 7.75 | 7.46 | 0 | 0 | 0 | |
| 13/07/2012 |
7.40
|
830,950 | 7.06 | 7.40 | 7.06 | 0 | 0 | 0 | |
| 12/07/2012 |
7.06
|
227,980 | 6.97 | 7.11 | 6.97 | 0 | 5,000 | -0.1 | |
| 11/07/2012 |
6.97
|
296,040 | 7.00 | 7.06 | 6.94 | 0 | 0 | 0 | |
| 10/07/2012 |
7.00
|
272,490 | 6.97 | 7.06 | 6.85 | 50,000 | 47,440 | 0.1 | |
| 09/07/2012 |
6.97
|
451,340 | 7.32 | 7.32 | 6.97 | 300 | 0 | 0.0 | |
| 06/07/2012 |
7.32
|
400,920 | 7.23 | 7.52 | 7.17 | 810 | 0 | 0.0 | |
| 05/07/2012 |
7.23
|
340,770 | 6.91 | 7.23 | 6.74 | 0 | 44,150 | -1.1 | |
| 04/07/2012 |
6.91
|
412,780 | 6.91 | 7.11 | 6.91 | 10,000 | 0 | 0.2 | |
| 03/07/2012 |
6.91
|
621,290 | 7.23 | 7.23 | 6.88 | 0 | 2,700 | -0.1 | |
| 02/07/2012 |
7.23
|
335,370 | 7.55 | 7.61 | 7.23 | 1,000 | 0 | 0.0 | |
| 29/06/2012 |
7.55
|
438,740 | 7.37 | 7.61 | 7.35 | 3,000 | 0 | 0.1 | |
| 28/06/2012 |
7.37
|
509,760 | 7.09 | 7.37 | 6.94 | 19,310 | 30,300 | -0.3 | |
| 27/06/2012 |
7.09
|
405,860 | 7.26 | 7.49 | 7.09 | 0 | 18,090 | -0.4 | |
| 26/06/2012 |
7.26
|
541,760 | 7.46 | 7.46 | 7.17 | 52,000 | 20 | 1.3 | |
| 25/06/2012 |
7.46
|
678,630 | 7.78 | 7.90 | 7.43 | 50,010 | 0 | 1.3 | |
| 22/06/2012 |
7.78
|
689,990 | 7.95 | 7.95 | 7.66 | 2,000 | 5,640 | -0.1 | |
| 21/06/2012 |
7.95
|
178,540 | 8.07 | 8.16 | 7.95 | 0 | 4,430 | -0.1 | |
| 20/06/2012 |
8.07
|
296,690 | 7.98 | 8.13 | 7.95 | 3,000 | 20 | 0.1 | |
| 19/06/2012 |
7.98
|
450,850 | 8.39 | 8.39 | 7.98 | 70,000 | 0 | 1.9 | |
| 18/06/2012 |
8.39
|
566,290 | 8.10 | 8.50 | 8.21 | 145,000 | 0 | 4.2 | |
| 15/06/2012 |
8.10
|
344,870 | 7.72 | 8.10 | 7.81 | 117,060 | 0 | 3.3 | |
| 14/06/2012 |
7.72
|
322,150 | 7.98 | 8.07 | 7.72 | 30,000 | 0 | 0.8 | |
| 13/06/2012 |
7.98
|
353,980 | 7.98 | 8.24 | 7.78 | 10,000 | 0 | 0.3 | |
| 12/06/2012 |
7.98
|
524,510 | 8.39 | 8.39 | 7.98 | 30,000 | 0 | 0.8 | |
| 11/06/2012 |
8.39
|
532,010 | 8.10 | 8.50 | 8.01 | 0 | 0 | 0 | |
| 08/06/2012 |
8.10
|
1,084,530 | 8.01 | 8.39 | 8.01 | 0 | 0 | 0 | |
| 07/06/2012 |
8.01
|
695,890 | 7.64 | 8.01 | 7.81 | 0 | 14,340 | -0.4 | |
| 06/06/2012 |
7.64
|
315,100 | 7.29 | 7.64 | 7.17 | 0 | 0 | 0 | |
| 05/06/2012 |
7.29
|
430,590 | 7.20 | 7.29 | 7.00 | 89,990 | 197,240 | -2.6 | |
| 04/06/2012 |
7.20
|
966,460 | 7.58 | 7.58 | 7.20 | 173,010 | 300,000 | -3.1 | |
| 01/06/2012 |
7.58
|
439,010 | 7.52 | 7.75 | 7.52 | 227,990 | 101,000 | 3.3 | |
| 31/05/2012 |
7.52
|
442,220 | 7.90 | 7.90 | 7.52 | 50,000 | 1,000 | 1.3 | |
| 30/05/2012 |
7.90
|
364,560 | 7.81 | 8.07 | 7.81 | 71,900 | 29,960 | 1.2 | |
| 29/05/2012 |
7.81
|
692,440 | 7.84 | 7.95 | 7.55 | 115,000 | 428,090 | -8.5 | |
| 28/05/2012 |
7.84
|
1,292,480 | 7.49 | 7.84 | 7.69 | 100,000 | 607,000 | -13.7 | |
| 25/05/2012 |
7.49
|
573,250 | 7.14 | 7.49 | 7.26 | 51,000 | 33,700 | 0.5 | |
| 24/05/2012 |
7.14
|
477,570 | 7.49 | 7.58 | 7.14 | 10,000 | 7,500 | 0.1 | |
| 23/05/2012 |
7.49
|
377,030 | 7.87 | 7.87 | 7.49 | 0 | 0 | 0 | |
| 22/05/2012 |
7.87
|
502,450 | 8.27 | 8.39 | 7.87 | 1,000 | 74,580 | -2.0 | |
| 21/05/2012 |
8.27
|
1,413,090 | 7.90 | 8.27 | 7.52 | 22,000 | 355,600 | -9.1 | |
| 18/05/2012 |
7.90
|
52,940 | 8.30 | 8.30 | 7.90 | 0 | 6,660 | -0.2 | |
| 17/05/2012 |
8.30
|
421,340 | 8.73 | 8.82 | 8.30 | 10 | 74,330 | -2.2 | |
| 16/05/2012 |
8.73
|
399,760 | 9.17 | 9.17 | 8.73 | 32,830 | 62,000 | -0.9 | |
| 15/05/2012 |
9.17
|
530,810 | 9.63 | 9.72 | 9.17 | 18,100 | 154,680 | -4.4 | |
| 14/05/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/4 (Volume + 40%, Ratio=0.40) Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
| 14/05/2012 |
9.63
|
1,204,220 | 9.18 | 9.63 | 9.46 | 0 | 707,970 | -23.6 | |
| 11/05/2012 |
9.18
|
569,040 | 8.98 | 9.43 | 8.87 | 16,350 | 23,020 | -0.3 | |
| 10/05/2012 |
8.98
|
501,390 | 9.43 | 9.49 | 8.98 | 16,640 | 52,130 | -1.8 | |
| 09/05/2012 |
9.43
|
599,120 | 9.54 | 9.64 | 9.37 | 35,350 | 13,300 | 1.1 | |
| 08/05/2012 |
9.54
|
1,345,970 | 9.54 | 9.93 | 9.49 | 17,350 | 285,760 | -13.7 | |
| 07/05/2012 |
9.54
|
152,850 | 9.10 | 9.54 | 9.54 | 10,380 | 1,000 | 0.5 | |
| 04/05/2012 |
9.10
|
243,580 | 8.68 | 9.10 | 9.10 | 6,040 | 1,000 | 0.2 | |
| 03/05/2012 |
8.68
|
477,400 | 8.46 | 8.68 | 8.08 | 18,720 | 12,100 | 0.3 | |
| 02/05/2012 |
8.46
|
843,810 | 8.91 | 9.00 | 8.46 | 67,740 | 3,150 | 2.9 | |
| 27/04/2012 |
8.91
|
425,890 | 8.60 | 8.98 | 8.58 | 0 | 5,000 | -0.2 | |
| 26/04/2012 |
8.60
|
849,920 | 8.19 | 8.60 | 8.29 | 10,300 | 29,300 | -0.8 | |
| 25/04/2012 |
8.19
|
207,390 | 7.81 | 8.19 | 8.14 | 0 | 5,000 | -0.2 | |
| 24/04/2012 |
7.81
|
547,380 | 7.44 | 7.81 | 7.44 | 3,200 | 16,500 | -0.5 | |
| 23/04/2012 |
7.44
|
347,180 | 7.10 | 7.44 | 7.29 | 0 | 15,000 | -0.6 | |
| 20/04/2012 |
7.10
|
792,080 | 7.46 | 7.46 | 7.10 | 11,000 | 10,000 | 0.0 | |