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) |
-0.45 | -1.04% | 673,200 | -3,600 | -0.2 |
40
46.45
42.90
|
2 tháng
(2024-07-22) |
0.25 | 0.59% | 1,438,300 | -27,000 | -1.2 |
40
46.45
42.90
|
3 tháng
(2024-06-24) |
-8.70 | -16.86% | 3,498,100 | -37,204 | -1.7 |
40
55.40
42.90
|
6 tháng
(2024-03-25) |
12.90 | 43% | 10,453,600 | -46,604 | -1.4 |
29.80
55.40
42.90
|
12 tháng
(2023-09-26) |
15.97 | 59.32% | 12,234,600 | -108,104 | -3.2 |
22.12
55.40
42.90
|
24 tháng
(2022-10-03) |
12.43 | 40.79% | 13,520,300 | -298,720 | -9.9 |
22.12
55.40
42.90
|
36 tháng
(2021-10-06) |
5.30 | 14.11% | 16,135,100 | -533,460 | -19.7 |
22.12
55.40
42.90
|
60 tháng
(2019-10-17) |
21.79 | 103.24% | 33,354,460 | -6,054,051 | -148.8 |
13.53
55.40
42.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
01/07/2011 |
8.13
|
40 | 7.81 | 8.13 | 8.13 | 0 | 0 | 0 | |
30/06/2011 |
7.81
|
1,090 | 7.81 | 7.81 | 7.81 | 0 | 90 | -0.0 | |
29/06/2011 |
7.81
|
220 | 8.02 | 8.02 | 7.81 | 0 | 0 | 0 | |
28/06/2011 |
8.02
|
1,580 | 8.35 | 8.35 | 7.94 | 0 | 1,100 | -0.0 | |
27/06/2011 |
8.35
|
1,760 | 8.52 | 8.52 | 8.35 | 1,000 | 1,150 | -0.0 | |
24/06/2011 |
8.52
|
10 | 8.89 | 8.89 | 8.52 | 0 | 0 | 0 | |
23/06/2011 |
8.89
|
0 | 8.89 | 8.89 | 8.89 | 0 | 0 | 0 | |
22/06/2011 |
8.89
|
10 | 8.67 | 8.89 | 8.89 | 0 | 0 | 0 | |
21/06/2011 |
8.67
|
500 | 9.11 | 9.11 | 8.67 | 0 | 0 | 0 | |
20/06/2011 |
9.11
|
600 | 9.17 | 9.30 | 8.72 | 0 | 0 | 0 | |
17/06/2011 |
9.17
|
220 | 9.15 | 9.17 | 9.15 | 200 | 180 | 0.0 | |
16/06/2011 |
9.15
|
30 | 9.15 | 9.15 | 9.15 | 0 | 0 | 0 | |
15/06/2011 |
9.15
|
40 | 8.80 | 9.22 | 9.15 | 0 | 0 | 0 | |
14/06/2011 |
8.80
|
150 | 9.22 | 9.22 | 8.80 | 0 | 50 | -0.0 | |
13/06/2011 |
9.22
|
2,000 | 9.22 | 9.22 | 8.89 | 800 | 70 | 0.0 | |
10/06/2011 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
09/06/2011 |
9.22
|
20 | 8.91 | 9.22 | 9.22 | 0 | 0 | 0 | |
08/06/2011 |
8.91
|
2,720 | 8.50 | 8.91 | 8.35 | 0 | 0 | 0 | |
07/06/2011 |
8.50
|
70 | 8.11 | 8.50 | 8.11 | 0 | 0 | 0 | |
06/06/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) | |||||||||
06/06/2011 |
8.11
|
140 | 7.73 | 8.11 | 8.11 | 0 | 0 | 0 | |
03/06/2011 |
7.73
|
1,690 | 8.13 | 8.53 | 7.73 | 1,510 | 0 | 0.1 | |
02/06/2011 |
8.13
|
680 | 7.75 | 8.13 | 7.75 | 0 | 0 | 0 | |
01/06/2011 |
7.75
|
30 | 8.13 | 8.13 | 7.75 | 0 | 0 | 0 | |
31/05/2011 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 | |
30/05/2011 |
8.13
|
250 | 7.81 | 8.13 | 8.13 | 0 | 0 | 0 | |
27/05/2011 |
7.81
|
20 | 8.13 | 8.13 | 7.81 | 0 | 0 | 0 | |
26/05/2011 |
8.13
|
110 | 8.13 | 8.13 | 7.77 | 0 | 0 | 0 | |
25/05/2011 |
8.13
|
10,320 | 8.31 | 8.31 | 7.90 | 10,000 | 7,990 | 0.1 | |
24/05/2011 |
8.31
|
30 | 8.67 | 8.67 | 8.31 | 0 | 0 | 0 | |
23/05/2011 |
8.67
|
1,270 | 8.85 | 8.85 | 8.67 | 1,250 | 0 | 0.1 | |
20/05/2011 |
8.85
|
15,210 | 8.85 | 8.85 | 8.67 | 15,200 | 14,500 | 0.0 | |
19/05/2011 |
8.85
|
20,000 | 8.85 | 8.85 | 8.67 | 20,000 | 13,220 | 0.3 | |
18/05/2011 |
8.85
|
12,210 | 8.85 | 8.85 | 8.85 | 12,210 | 11,680 | 0.0 | |
17/05/2011 |
8.85
|
17,620 | 8.85 | 8.85 | 8.49 | 17,600 | 400 | 0.8 | |
16/05/2011 |
8.85
|
4,110 | 8.85 | 8.85 | 8.49 | 4,100 | 0 | 0.2 | |
13/05/2011 |
8.85
|
26,030 | 8.91 | 8.91 | 8.85 | 26,000 | 0 | 1.3 | |
12/05/2011 |
8.91
|
10,610 | 8.91 | 8.91 | 8.85 | 10,500 | 10,410 | 0.0 | |
11/05/2011 |
8.91
|
14,240 | 8.93 | 9.22 | 8.91 | 14,230 | 9,530 | 0.2 | |
10/05/2011 |
8.93
|
10,200 | 8.93 | 8.93 | 8.89 | 10,200 | 10,000 | 0.0 | |
09/05/2011 |
8.93
|
10,000 | 8.93 | 8.93 | 8.93 | 9,990 | 10,000 | -0.0 | |
06/05/2011 |
8.93
|
12,000 | 8.93 | 8.93 | 8.93 | 12,000 | 12,000 | 0 | |
05/05/2011 |
8.93
|
11,930 | 8.93 | 9.04 | 8.91 | 11,930 | 11,070 | 0.0 | |
04/05/2011 |
8.93
|
15,900 | 8.94 | 8.94 | 8.93 | 15,600 | 5,270 | 0.5 | |
29/04/2011 |
8.94
|
6,510 | 9.02 | 9.02 | 8.85 | 6,500 | 6,510 | -0.0 | |
28/04/2011 |
9.02
|
15,000 | 9.04 | 9.04 | 9.02 | 15,000 | 14,000 | 0.1 | |
27/04/2011 |
9.04
|
5,050 | 8.85 | 9.04 | 8.85 | 5,050 | 0 | 0.3 | |
26/04/2011 |
8.85
|
6,630 | 8.96 | 9.00 | 8.85 | 5,570 | 6,630 | -0.1 | |
25/04/2011 |
8.96
|
12,550 | 8.94 | 9.04 | 8.96 | 12,300 | 10,000 | 0.1 | |
22/04/2011 |
8.94
|
2,600 | 8.76 | 8.94 | 8.85 | 2,590 | 0 | 0.1 | |
21/04/2011 |
8.76
|
4,880 | 8.76 | 8.80 | 8.76 | 104,400 | 104,790 | -0.0 | |
20/04/2011 |
8.76
|
10,410 | 8.76 | 8.94 | 8.76 | 10,400 | 10,000 | 0.0 | |
19/04/2011 |
8.76
|
7,010 | 8.76 | 8.76 | 8.76 | 6,000 | 7,010 | -0.0 | |
18/04/2011 |
8.76
|
556 | 8.76 | 8.76 | 8.76 | 5,560 | 4,350 | 0.1 | |
15/04/2011 |
8.76
|
7,430 | 8.76 | 8.76 | 8.75 | 7,300 | 6,160 | 0.1 | |
14/04/2011 |
8.76
|
10,110 | 8.76 | 8.76 | 8.75 | 10,040 | 9,390 | 0.0 | |
13/04/2011 |
8.76
|
2,310 | 8.76 | 8.76 | 8.67 | 2,200 | 2,070 | 0.0 | |
08/04/2011 |
8.76
|
9,480 | 8.75 | 8.76 | 8.75 | 9,320 | 4,320 | 0.2 | |
07/04/2011 |
8.75
|
3,710 | 8.91 | 8.91 | 8.58 | 3,300 | 3,300 | 0 | |
06/04/2011 |
8.91
|
120 | 8.91 | 8.91 | 8.58 | 10 | 0 | 0.0 | |
05/04/2011 |
8.91
|
20 | 8.91 | 8.91 | 8.91 | 0 | 0 | 0 | |
04/04/2011 |
8.91
|
110 | 8.82 | 8.91 | 8.91 | 0 | 0 | 0 | |
01/04/2011 |
8.82
|
10 | 8.58 | 8.82 | 8.82 | 0 | 0 | 0 | |
31/03/2011 |
8.58
|
100 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 | |
30/03/2011 |
8.58
|
880 | 8.96 | 9.04 | 8.53 | 620 | 0 | 0.0 | |
29/03/2011 |
8.96
|
700 | 9.04 | 9.04 | 8.58 | 0 | 0 | 0 | |
28/03/2011 |
9.04
|
1,460 | 8.93 | 9.04 | 8.49 | 0 | 500 | -0.0 | |
25/03/2011 |
8.93
|
2,080 | 8.76 | 8.94 | 8.93 | 2,050 | 0 | 0.1 | |
24/03/2011 |
8.76
|
3,600 | 8.94 | 8.94 | 8.76 | 3,200 | 3,390 | -0.0 | |
23/03/2011 |
8.94
|
1,510 | 8.67 | 8.94 | 8.67 | 0 | 0 | 0 | |
22/03/2011 |
8.67
|
710 | 9.04 | 9.04 | 8.67 | 0 | 40 | -0.0 | |
21/03/2011 |
9.04
|
1,710 | 8.87 | 9.04 | 8.85 | 0 | 0 | 0 | |
18/03/2011 |
8.87
|
1,210 | 8.87 | 9.04 | 8.87 | 700 | 10 | 0.0 | |
17/03/2011 |
8.87
|
2,920 | 9.31 | 9.31 | 8.85 | 0 | 2,390 | -0.1 | |
16/03/2011 |
9.31
|
760 | 9.40 | 9.40 | 9.31 | 0 | 0 | 0 | |
15/03/2011 |
9.40
|
30 | 9.49 | 9.49 | 9.13 | 0 | 0 | 0 | |
14/03/2011 |
9.49
|
220 | 9.49 | 9.58 | 9.22 | 0 | 0 | 0 | |
11/03/2011 |
9.49
|
4,890 | 9.22 | 9.49 | 9.22 | 3,110 | 4,020 | -0.0 | |
10/03/2011 |
9.22
|
1,230 | 9.22 | 9.22 | 9.13 | 0 | 700 | -0.0 | |
09/03/2011 |
9.22
|
3,510 | 9.22 | 9.22 | 8.94 | 2,300 | 1,810 | 0.0 | |
08/03/2011 |
9.22
|
1,660 | 9.22 | 9.40 | 9.13 | 0 | 1,550 | -0.1 | |
07/03/2011 |
9.22
|
190 | 9.31 | 9.31 | 9.13 | 0 | 0 | 0 | |
04/03/2011 |
9.31
|
5,040 | 9.22 | 9.31 | 9.04 | 3,000 | 0 | 0.2 | |
03/03/2011 |
9.22
|
0 | 9.22 | 9.22 | 9.22 | 0 | 0 | 0 | |
02/03/2011 |
9.22
|
1,090 | 9.13 | 9.22 | 9.13 | 590 | 0 | 0.0 | |
01/03/2011 |
9.13
|
820 | 9.22 | 9.22 | 9.13 | 0 | 0 | 0 | |
28/02/2011 |
9.22
|
260 | 9.22 | 9.22 | 9.22 | 260 | 0 | 0.0 | |
25/02/2011 |
9.22
|
610 | 9.04 | 9.22 | 9.22 | 610 | 300 | 0.0 | |
24/02/2011 |
9.04
|
1,290 | 9.13 | 9.40 | 8.94 | 500 | 0 | 0.0 | |
23/02/2011 |
9.13
|
1,590 | 9.22 | 9.58 | 9.13 | 810 | 160 | 0.0 | |
22/02/2011 |
9.22
|
1,210 | 9.22 | 9.58 | 8.80 | 0 | 0 | 0 | |
21/02/2011 |
9.22
|
430 | 9.58 | 9.58 | 9.22 | 0 | 0 | 0 | |
18/02/2011 |
9.58
|
2,050 | 9.58 | 10.03 | 9.58 | 1,950 | 1,250 | 0.0 | |
17/02/2011 |
9.58
|
50,660 | 9.58 | 9.58 | 9.49 | 50,310 | 48,890 | 0.1 | |
16/02/2011 |
9.58
|
50,210 | 9.58 | 9.58 | 9.58 | 50,000 | 49,610 | 0.0 | |
15/02/2011 |
9.58
|
2,300 | 9.58 | 9.58 | 9.58 | 2,200 | 0 | 0.1 | |
14/02/2011 |
9.58
|
56,500 | 9.67 | 9.67 | 9.49 | 55,820 | 55,110 | 0.0 | |
11/02/2011 |
9.67
|
20,490 | 9.58 | 9.67 | 9.58 | 20,400 | 19,240 | 0.1 | |
10/02/2011 |
9.58
|
41,810 | 9.58 | 9.94 | 9.58 | 40,760 | 41,430 | -0.0 | |
09/02/2011 |
9.58
|
130 | 10.03 | 10.03 | 9.58 | 0 | 0 | 0 | |
08/02/2011 |
10.03
|
10 | 9.58 | 10.03 | 10.03 | 0 | 0 | 0 |