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) |
-0.05 | -0.47% | 121,018,300 | -519,449 | -4.7 |
10.20
11
10.55
|
2 tháng
(2024-07-22) |
-1.40 | -11.72% | 302,038,300 | 511,520 | 5.9 |
10.05
12.40
10.55
|
3 tháng
(2024-06-21) |
-1.85 | -14.92% | 450,550,100 | -1,795,694 | -22.9 |
10.05
12.70
10.55
|
6 tháng
(2024-03-25) |
-1.90 | -15.26% | 1,351,457,600 | -4,298,030 | -60.1 |
10.05
15
10.55
|
12 tháng
(2023-09-25) |
3.04 | 40.48% | 3,375,432,300 | -794,668 | -21.9 |
7.51
15
10.55
|
24 tháng
(2022-09-30) |
-2.70 | -20.38% | 6,974,941,800 | 10,153,660 | 73.3 |
5.93
15
10.55
|
36 tháng
(2021-10-05) |
5.54 | 110.58% | 12,258,390,500 | 13,728,852 | 94.6 |
5.01
15.65
10.55
|
60 tháng
(2019-10-16) |
6.39 | 153.61% | 15,172,746,760 | 390,442 | 49.1 |
2.55
15.65
10.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/09/2012 |
18.73
|
1,014,050 | 19.61 | 19.61 | 18.66 | 331,130 | 176,530 | 3.7 | |
10/09/2012 |
19.61
|
647,460 | 20.56 | 20.56 | 19.61 | 145,100 | 166,200 | -0.5 | |
07/09/2012 |
20.56
|
147,000 | 20.64 | 21.04 | 20.48 | 90,220 | 33,000 | 1.5 | |
06/09/2012 |
20.64
|
366,200 | 20.88 | 21.12 | 20.64 | 205,270 | 27,880 | 4.7 | |
05/09/2012 |
20.88
|
1,061,020 | 21.04 | 21.20 | 20.32 | 833,190 | 198,190 | 16.6 | |
04/09/2012 |
21.04
|
218,250 | 21.20 | 21.83 | 21.04 | 131,900 | 14,510 | 3.2 | |
31/08/2012 |
21.20
|
960,240 | 20.64 | 21.67 | 20.96 | 626,200 | 107,700 | 14.0 | |
30/08/2012 |
20.64
|
747,270 | 19.69 | 20.64 | 20.24 | 439,000 | 10,510 | 11.1 | |
29/08/2012 |
19.69
|
613,790 | 19.61 | 20.40 | 19.45 | 2,780 | 96,000 | -2.3 | |
28/08/2012 |
19.61
|
900,230 | 20.56 | 20.56 | 19.61 | 44,080 | 166,310 | -3.0 | |
27/08/2012 |
20.56
|
204,170 | 21.59 | 21.59 | 20.56 | 200 | 34,060 | -0.9 | |
24/08/2012 |
21.59
|
1,297,420 | 21.67 | 21.91 | 20.64 | 144,250 | 262,560 | -3.0 | |
23/08/2012 |
21.67
|
386,190 | 22.78 | 22.78 | 21.67 | 132,000 | 26,250 | 2.9 | |
22/08/2012 |
22.78
|
534,870 | 22.94 | 22.94 | 21.83 | 181,970 | 48,080 | 3.8 | |
21/08/2012 |
22.94
|
1,190,410 | 24.13 | 24.13 | 22.94 | 104,590 | 1,120 | 3.0 | |
20/08/2012 |
24.13
|
476,300 | 23.58 | 24.29 | 23.58 | 141,802 | 146,522 | -0.1 | |
17/08/2012 |
23.58
|
440,120 | 23.02 | 23.74 | 23.02 | 52,000 | 1,720 | 1.5 | |
16/08/2012 |
23.02
|
109,770 | 23.18 | 23.26 | 23.02 | 3,000 | 54,250 | -1.5 | |
15/08/2012 |
23.18
|
154,530 | 23.18 | 23.34 | 23.10 | 0 | 32,610 | -1.0 | |
14/08/2012 |
23.18
|
133,320 | 23.26 | 23.42 | 23.10 | 0 | 36,940 | -1.1 | |
13/08/2012 |
23.26
|
85,970 | 23.58 | 23.58 | 23.26 | 510 | 8,070 | -0.2 | |
10/08/2012 |
23.58
|
212,710 | 23.74 | 23.82 | 23.50 | 26,600 | 32,330 | -0.0 | |
09/08/2012 |
23.74
|
284,970 | 23.34 | 23.89 | 23.34 | 35,290 | 51,490 | -0.5 | |
08/08/2012 |
23.34
|
150,460 | 23.02 | 23.42 | 23.02 | 17,000 | 6,950 | 0.3 | |
07/08/2012 |
23.02
|
102,180 | 23.10 | 23.42 | 23.02 | 12,690 | 26,040 | -0.4 | |
06/08/2012 |
23.10
|
246,040 | 22.86 | 23.50 | 22.86 | 65,040 | 103,210 | -1.1 | |
03/08/2012 |
22.86
|
175,530 | 22.94 | 23.18 | 22.86 | 15,700 | 10,000 | 0.2 | |
02/08/2012 |
22.94
|
157,950 | 23.10 | 23.18 | 22.94 | 2,440 | 17,580 | -0.4 | |
01/08/2012 |
23.10
|
236,780 | 23.18 | 23.34 | 22.78 | 34,130 | 82,570 | -1.4 | |
31/07/2012 |
23.18
|
103,640 | 23.50 | 23.50 | 23.18 | 24,900 | 47,580 | -0.7 | |
30/07/2012 |
23.50
|
150,880 | 23.50 | 23.58 | 23.10 | 14,290 | 72,190 | -1.7 | |
27/07/2012 |
23.50
|
491,110 | 23.42 | 24.13 | 23.50 | 387,460 | 13,940 | 11.2 | |
26/07/2012 |
23.42
|
255,350 | 23.34 | 23.82 | 23.18 | 60,000 | 155,980 | -2.8 | |
25/07/2012 |
23.34
|
465,610 | 23.42 | 23.58 | 22.86 | 156,230 | 154,000 | 0.1 | |
24/07/2012 |
23.42
|
542,180 | 23.42 | 23.66 | 23.18 | 269,350 | 47,070 | 6.6 | |
23/07/2012 |
23.42
|
405,980 | 23.50 | 23.50 | 22.70 | 2,810 | 147,310 | -4.2 | |
20/07/2012 |
23.50
|
730,850 | 24.69 | 25.56 | 23.50 | 263,100 | 164,190 | 3.5 | |
19/07/2012 |
24.69
|
1,357,960 | 23.58 | 24.69 | 23.34 | 829,260 | 102,550 | 22.1 | |
18/07/2012 |
23.58
|
655,150 | 23.42 | 23.82 | 23.42 | 267,250 | 189,200 | 2.3 | |
17/07/2012 |
23.42
|
485,700 | 23.02 | 23.42 | 23.02 | 185,960 | 156,070 | 0.9 | |
16/07/2012 |
23.02
|
413,780 | 23.02 | 23.02 | 22.70 | 19,100 | 65,110 | -1.3 | |
13/07/2012 |
23.02
|
495,470 | 22.55 | 23.18 | 22.55 | 55,070 | 3,680 | 1.5 | |
12/07/2012 |
22.55
|
255,530 | 22.55 | 22.62 | 22.47 | 0 | 69,460 | -2.0 | |
11/07/2012 |
22.55
|
317,180 | 22.23 | 22.62 | 22.31 | 5,730 | 72,060 | -1.9 | |
10/07/2012 |
22.23
|
438,620 | 22.23 | 22.62 | 22.23 | 135,890 | 202,040 | -1.8 | |
09/07/2012 |
22.23
|
485,700 | 22.62 | 22.62 | 22.15 | 130,000 | 91,250 | 1.1 | |
06/07/2012 |
22.62
|
351,390 | 22.07 | 22.70 | 21.83 | 128,600 | 2,110 | 3.6 | |
05/07/2012 |
22.07
|
346,240 | 21.91 | 22.07 | 21.59 | 24,000 | 130,560 | -2.9 | |
04/07/2012 |
21.91
|
147,770 | 21.91 | 22.07 | 21.67 | 1,260 | 6,230 | -0.1 | |
03/07/2012 |
21.91
|
293,130 | 22.07 | 22.07 | 21.59 | 36,780 | 13,870 | 0.6 | |
02/07/2012 |
22.07
|
263,920 | 22.07 | 22.15 | 21.67 | 35,350 | 117,180 | -2.3 | |
29/06/2012 |
22.07
|
306,330 | 22.07 | 22.55 | 22.07 | 151,740 | 34,000 | 3.3 | |
28/06/2012 |
22.07
|
187,470 | 21.75 | 22.07 | 21.75 | 458,021 | 456,411 | 0.0 | |
27/06/2012 |
21.75
|
377,150 | 21.35 | 22.23 | 21.43 | 5,000 | 134,690 | -3.5 | |
26/06/2012 |
21.35
|
290,050 | 21.75 | 21.75 | 21.35 | 40,000 | 42,880 | -0.1 | |
25/06/2012 |
21.75
|
334,890 | 22.55 | 22.55 | 21.75 | 7,370 | 34,000 | -0.7 | |
22/06/2012 |
22.55
|
1,076,680 | 22.62 | 22.70 | 22.39 | 882,370 | 51,000 | 23.6 | |
21/06/2012 |
22.62
|
275,880 | 22.86 | 22.94 | 22.39 | 172,980 | 71,750 | 2.9 | |
20/06/2012 |
22.86
|
126,120 | 22.94 | 22.94 | 22.70 | 17,150 | 17,980 | -0.0 | |
19/06/2012 |
22.94
|
534,560 | 23.18 | 23.18 | 22.70 | 901,418 | 792,198 | 3.1 | |
18/06/2012 |
23.18
|
502,550 | 23.18 | 23.42 | 22.78 | 173,100 | 21,980 | 4.4 | |
15/06/2012 |
23.18
|
1,702,390 | 22.23 | 23.18 | 22.23 | 1,327,450 | 85,700 | 36.1 | |
14/06/2012 |
22.23
|
318,240 | 22.23 | 22.23 | 21.99 | 191,990 | 126,130 | 1.8 | |
13/06/2012 |
22.23
|
474,310 | 22.23 | 22.31 | 21.99 | 52,990 | 333,410 | -7.8 | |
12/06/2012 |
22.23
|
695,360 | 22.15 | 22.23 | 21.83 | 34,830 | 46,680 | -0.3 | |
11/06/2012 |
22.15
|
500,080 | 22.07 | 22.39 | 21.91 | 42,220 | 5,240 | 1.0 | |
08/06/2012 |
22.07
|
895,610 | 22.07 | 22.39 | 21.99 | 267,840 | 36,150 | 6.5 | |
07/06/2012 |
22.07
|
743,660 | 21.99 | 22.47 | 21.99 | 10,000 | 128,860 | -3.3 | |
06/06/2012 |
21.99
|
946,760 | 21.12 | 22.15 | 21.12 | 95,490 | 814,330 | -19.7 | |
05/06/2012 |
21.12
|
1,115,320 | 20.16 | 21.12 | 20.08 | 280,070 | 799,400 | -13.5 | |
04/06/2012 |
20.16
|
1,884,370 | 21.12 | 21.12 | 20.16 | 12,270 | 832,700 | -20.9 | |
01/06/2012 |
21.12
|
315,400 | 21.20 | 21.51 | 21.12 | 1,148,230 | 1,145,660 | 0.1 | |
31/05/2012 |
21.20
|
410,080 | 21.67 | 21.75 | 21.12 | 60,000 | 12,040 | 1.3 | |
30/05/2012 |
21.67
|
262,280 | 21.67 | 22.07 | 21.67 | 460,400 | 485,000 | -0.7 | |
29/05/2012 |
21.67
|
579,960 | 22.07 | 22.07 | 21.43 | 112,100 | 375,050 | -7.2 | |
28/05/2012 |
22.07
|
356,470 | 22.15 | 22.86 | 21.99 | 45,400 | 33,210 | 0.4 | |
25/05/2012 |
22.15
|
919,080 | 21.75 | 22.47 | 21.99 | 57,600 | 758,260 | -19.6 | |
24/05/2012 |
21.75
|
1,057,460 | 21.91 | 21.99 | 21.51 | 915,000 | 1,933,650 | -27.9 | |
23/05/2012 |
21.91
|
1,301,690 | 22.39 | 22.39 | 21.43 | 35,930 | 423,180 | -10.6 | |
22/05/2012 |
22.39
|
742,210 | 23.02 | 23.02 | 22.39 | 1,430 | 248,800 | -7.1 | |
21/05/2012 |
23.02
|
766,630 | 21.99 | 23.02 | 21.91 | 0 | 422,500 | -12.0 | |
18/05/2012 |
21.99
|
1,973,030 | 22.23 | 22.23 | 21.35 | 11,990 | 950,150 | -25.8 | |
17/05/2012 |
22.23
|
1,072,740 | 22.78 | 23.02 | 22.23 | 181,090 | 502,770 | -9.1 | |
16/05/2012 |
22.78
|
818,300 | 22.39 | 23.10 | 22.23 | 108,090 | 77,150 | 0.9 | |
15/05/2012 |
22.39
|
1,264,240 | 23.10 | 23.26 | 22.39 | 93,810 | 407,880 | -8.9 | |
14/05/2012 |
23.10
|
1,482,510 | 24.29 | 24.29 | 23.10 | 72,340 | 164,000 | -2.7 | |
11/05/2012 |
24.29
|
1,407,330 | 25.48 | 25.64 | 24.29 | 481,600 | 112,200 | 11.8 | |
10/05/2012 |
25.48
|
1,437,530 | 24.77 | 25.96 | 24.69 | 269,440 | 82,030 | 6.1 | |
09/05/2012 |
24.77
|
2,219,390 | 23.66 | 24.77 | 23.82 | 380,310 | 51,350 | 10.2 | |
08/05/2012 |
23.66
|
2,244,430 | 22.55 | 23.66 | 22.39 | 829,410 | 170,700 | 19.2 | |
07/05/2012 |
22.55
|
1,075,310 | 22.47 | 22.62 | 22.15 | 236,060 | 7,600 | 6.5 | |
04/05/2012 |
22.47
|
553,060 | 22.39 | 22.94 | 22.47 | 105,920 | 150 | 3.0 | |
03/05/2012 |
22.39
|
724,160 | 22.31 | 22.55 | 21.91 | 59,980 | 31,650 | 0.8 | |
02/05/2012 |
22.31
|
1,064,070 | 22.62 | 22.86 | 22.15 | 414,500 | 15,360 | 11.4 | |
27/04/2012 |
22.62
|
677,440 | 22.47 | 22.78 | 22.39 | 44,550 | 6,000 | 1.1 | |
26/04/2012 |
22.47
|
1,177,260 | 23.34 | 23.34 | 22.39 | 74,260 | 63,530 | 0.3 | |
25/04/2012 |
23.34
|
1,124,710 | 22.78 | 23.82 | 23.26 | 66,870 | 47,500 | 0.6 | |
24/04/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15) | |||||||||
24/04/2012 |
22.78
|
1,200,610 | 21.74 | 22.78 | 22.31 | 27,700 | 83,190 | -1.6 | |
23/04/2012 |
21.74
|
1,045,300 | 21.26 | 21.88 | 21.40 | 34,250 | 1,140 | 1.0 | |
20/04/2012 |
21.26
|
1,055,040 | 20.85 | 21.61 | 20.64 | 103,550 | 2,250 | 3.1 |