Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.19 | -2.04% | 20,153,400 | -428,761 | -4.0 |
8.95
9.54
9.11
|
2 tháng
(2024-07-22) |
-0.49 | -5.10% | 36,927,100 | -255,341 | -2.4 |
8.60
9.81
9.11
|
3 tháng
(2024-06-20) |
-1.39 | -13.24% | 75,171,300 | -1,951,678 | -19.8 |
8.60
10.50
9.11
|
6 tháng
(2024-03-22) |
-2.07 | -18.53% | 317,173,200 | 147,257 | 6.7 |
8.60
12.14
9.11
|
12 tháng
(2023-09-25) |
-0.39 | -4.11% | 638,185,700 | 8,222,369 | 94.6 |
7.27
12.14
9.11
|
24 tháng
(2022-09-29) |
-2.52 | -21.65% | 1,683,812,900 | 8,159,170 | 96.3 |
5.99
12.14
9.11
|
36 tháng
(2021-10-04) |
-0.52 | -5.42% | 2,866,598,400 | 10,573,554 | 139.6 |
5.99
20.90
9.11
|
60 tháng
(2019-10-15) |
4.59 | 101.67% | 4,408,537,950 | 10,068,274 | 104.0 |
2.13
20.90
9.11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/01/2011 |
8.83
|
142,990 | 8.89 | 9.11 | 8.55 | 5,000 | 10,000 | -0.1 | |
27/01/2011 |
8.89
|
105,940 | 8.58 | 8.89 | 8.58 | 0 | 1,000 | -0.0 | |
26/01/2011 |
8.58
|
59,020 | 8.20 | 8.58 | 8.01 | 100 | 2,000 | -0.0 | |
25/01/2011 |
8.20
|
82,880 | 8.61 | 8.61 | 8.20 | 0 | 15,280 | -0.4 | |
24/01/2011 |
8.61
|
441,880 | 8.45 | 8.86 | 8.45 | 5,000 | 20,000 | -0.4 | |
21/01/2011 |
8.45
|
39,660 | 8.07 | 8.45 | 8.45 | 0 | 0 | 0 | |
20/01/2011 |
8.07
|
33,040 | 7.69 | 8.07 | 8.07 | 0 | 154,780 | -3.9 | |
19/01/2011 |
7.69
|
320 | 7.34 | 7.69 | 7.60 | 0 | 0 | 0 | |
18/01/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) Quyền mua cổ phiếu: 1/2 Giá: 10 (Volume + 200%, Ratio=2) | |||||||||
18/01/2011 |
7.34
|
10 | 7.00 | 7.34 | 7.34 | 0 | 0 | 0 | |
17/01/2011 |
7.00
|
594,940 | 6.75 | 7.00 | 6.80 | 470 | 13,970 | -0.9 | |
14/01/2011 |
6.75
|
363,760 | 6.44 | 6.75 | 6.49 | 16,870 | 0 | 1.1 | |
13/01/2011 |
6.44
|
181,760 | 6.29 | 6.44 | 6.24 | 4,180 | 2,000 | 0.1 | |
12/01/2011 |
6.29
|
150,100 | 6.24 | 6.29 | 6.18 | 3,600 | 0 | 0.2 | |
11/01/2011 |
6.24
|
197,720 | 6.44 | 6.44 | 6.24 | 1,300 | 3,500 | -0.1 | |
10/01/2011 |
6.44
|
135,510 | 6.49 | 6.59 | 6.39 | 300 | 0 | 0.0 | |
07/01/2011 |
6.49
|
85,700 | 6.49 | 6.49 | 6.39 | 0 | 0 | 0 | |
06/01/2011 |
6.49
|
124,060 | 6.49 | 6.49 | 6.34 | 0 | 0 | 0 | |
05/01/2011 |
6.49
|
195,650 | 6.39 | 6.59 | 6.44 | 0 | 0 | 0 | |
04/01/2011 |
6.39
|
97,410 | 6.44 | 6.59 | 6.39 | 0 | 0 | 0 | |
31/12/2010 |
6.44
|
250,960 | 6.13 | 6.44 | 6.13 | 1,000 | 0 | 0.1 | |
30/12/2010 |
6.13
|
84,050 | 6.08 | 6.18 | 5.98 | 0 | 1,100 | -0.1 | |
29/12/2010 |
6.08
|
101,280 | 6.13 | 6.18 | 6.08 | 1,000 | 0 | 0.1 | |
28/12/2010 |
6.13
|
136,660 | 6.03 | 6.18 | 6.08 | 0 | 0 | 0 | |
27/12/2010 |
6.03
|
96,010 | 6.13 | 6.13 | 6.03 | 0 | 0 | 0 | |
24/12/2010 |
6.13
|
101,590 | 6.13 | 6.13 | 5.98 | 0 | 0 | 0 | |
23/12/2010 |
6.13
|
153,270 | 6.13 | 6.18 | 5.93 | 1,000 | 0 | 0.1 | |
22/12/2010 |
6.13
|
234,910 | 6.34 | 6.34 | 6.13 | 0 | 0 | 0 | |
21/12/2010 |
6.34
|
47,660 | 6.29 | 6.34 | 6.13 | 14,530 | 0 | 0.9 | |
20/12/2010 |
6.29
|
94,720 | 6.29 | 6.44 | 6.29 | 0 | 0 | 0 | |
17/12/2010 |
6.29
|
138,790 | 6.18 | 6.34 | 6.13 | 1,000 | 0 | 0.1 | |
16/12/2010 |
6.18
|
98,380 | 6.24 | 6.34 | 6.13 | 0 | 0 | 0 | |
15/12/2010 |
6.24
|
58,360 | 6.24 | 6.39 | 6.24 | 1,000 | 0 | 0.1 | |
14/12/2010 |
6.24
|
97,290 | 6.49 | 6.49 | 6.18 | 0 | 0 | 0 | |
13/12/2010 |
6.49
|
297,150 | 6.24 | 6.54 | 6.49 | 3,000 | 0 | 0.2 | |
10/12/2010 |
6.24
|
36,930 | 6.03 | 6.29 | 6.13 | 0 | 0 | 0 | |
09/12/2010 |
6.03
|
43,620 | 5.93 | 6.13 | 5.83 | 1,000 | 0 | 0.1 | |
08/12/2010 |
5.93
|
45,380 | 6.18 | 6.18 | 5.93 | 1,000 | 0 | 0.1 | |
07/12/2010 |
6.18
|
98,730 | 6.49 | 6.49 | 6.18 | 0 | 0 | 0 | |
06/12/2010 |
6.49
|
211,280 | 6.44 | 6.49 | 6.34 | 10,130 | 0 | 0.6 | |
03/12/2010 |
6.44
|
111,290 | 6.34 | 6.59 | 6.44 | 0 | 0 | 0 | |
02/12/2010 |
6.34
|
164,190 | 6.18 | 6.34 | 6.13 | 2,130 | 0 | 0.1 | |
01/12/2010 |
6.18
|
108,460 | 6.29 | 6.29 | 6.13 | 200 | 800 | -0.0 | |
30/11/2010 |
6.29
|
173,630 | 6.13 | 6.44 | 6.18 | 700 | 25,000 | -1.5 | |
29/11/2010 |
6.13
|
46,000 | 6.03 | 6.13 | 5.98 | 0 | 0 | 0 | |
26/11/2010 |
6.03
|
71,240 | 6.03 | 6.18 | 6.03 | 0 | 0 | 0 | |
25/11/2010 |
6.03
|
157,960 | 5.78 | 6.03 | 5.83 | 0 | 0 | 0 | |
24/11/2010 |
5.78
|
143,000 | 5.78 | 5.83 | 5.62 | 200 | 0 | 0.0 | |
23/11/2010 |
5.78
|
69,870 | 5.52 | 5.78 | 5.47 | 0 | 0 | 0 | |
22/11/2010 |
5.52
|
56,850 | 5.62 | 5.62 | 5.52 | 0 | 0 | 0 | |
19/11/2010 |
5.62
|
36,240 | 5.67 | 5.67 | 5.62 | 0 | 0 | 0 | |
18/11/2010 |
5.67
|
137,240 | 5.62 | 5.67 | 5.52 | 0 | 0 | 0 | |
17/11/2010 |
5.62
|
63,530 | 5.62 | 5.62 | 5.52 | 0 | 5,000 | -0.3 | |
16/11/2010 |
5.62
|
74,950 | 5.57 | 5.62 | 5.42 | 0 | 3,000 | -0.2 | |
15/11/2010 |
5.57
|
25,700 | 5.72 | 5.72 | 5.47 | 0 | 14,000 | -0.8 | |
12/11/2010 |
5.72
|
299,150 | 5.72 | 5.72 | 5.47 | 1,000 | 0 | 0.1 | |
11/11/2010 |
5.72
|
39,370 | 5.72 | 5.72 | 5.62 | 500 | 0 | 0.0 | |
10/11/2010 |
5.72
|
52,830 | 5.78 | 5.88 | 5.62 | 0 | 1,500 | -0.1 | |
09/11/2010 |
5.78
|
179,260 | 6.03 | 6.03 | 5.78 | 0 | 0 | 0 | |
08/11/2010 |
6.03
|
80,890 | 6.08 | 6.13 | 6.03 | 0 | 0 | 0 | |
05/11/2010 |
6.08
|
175,600 | 6.03 | 6.24 | 6.08 | 0 | 0 | 0 | |
04/11/2010 |
6.03
|
56,140 | 6.03 | 6.08 | 5.93 | 1,500 | 0 | 0.1 | |
03/11/2010 |
6.03
|
33,040 | 6.03 | 6.13 | 5.98 | 0 | 0 | 0 | |
02/11/2010 |
6.03
|
98,190 | 6.18 | 6.18 | 5.93 | 1,000 | 0 | 0.1 | |
01/11/2010 |
6.18
|
241,740 | 6.08 | 6.34 | 6.18 | 0 | 0 | 0 | |
29/10/2010 |
6.08
|
156,740 | 5.83 | 6.08 | 5.78 | 0 | 40,000 | -2.4 | |
28/10/2010 |
5.83
|
53,590 | 5.93 | 5.93 | 5.83 | 0 | 0 | 0 | |
27/10/2010 |
5.93
|
217,960 | 6.03 | 6.03 | 5.88 | 0 | 0 | 0 | |
26/10/2010 |
6.03
|
193,180 | 5.78 | 6.03 | 5.93 | 0 | 0 | 0 | |
25/10/2010 |
5.78
|
264,040 | 5.52 | 5.78 | 5.52 | 0 | 0 | 0 | |
22/10/2010 |
5.52
|
151,420 | 5.72 | 5.88 | 5.52 | 0 | 4,000 | -0.2 | |
21/10/2010 |
5.72
|
261,390 | 5.72 | 5.88 | 5.72 | 0 | 0 | 0 | |
20/10/2010 |
5.72
|
498,140 | 5.98 | 5.98 | 5.72 | 1,000 | 7,000 | -0.3 | |
19/10/2010 |
5.98
|
481,760 | 6.29 | 6.34 | 5.98 | 500 | 2,000 | -0.1 | |
18/10/2010 |
6.29
|
199,680 | 6.34 | 6.34 | 6.24 | 1,000 | 0 | 0.1 | |
15/10/2010 |
6.34
|
193,170 | 6.44 | 6.44 | 6.29 | 1,000 | 0 | 0.1 | |
14/10/2010 |
6.44
|
343,150 | 6.49 | 6.49 | 6.39 | 0 | 0 | 0 | |
13/10/2010 |
6.49
|
247,280 | 6.54 | 6.54 | 6.34 | 1,000 | 0 | 0.1 | |
12/10/2010 |
6.54
|
267,110 | 6.70 | 6.70 | 6.49 | 1,000 | 1,000 | 0.0 | |
11/10/2010 |
6.70
|
211,600 | 6.59 | 6.75 | 6.59 | 2,000 | 0 | 0.1 | |
08/10/2010 |
6.59
|
384,340 | 6.59 | 6.85 | 6.59 | 0 | 2,400 | -0.2 | |
07/10/2010 |
6.59
|
92,620 | 6.80 | 6.90 | 6.59 | 0 | 0 | 0 | |
06/10/2010 |
6.80
|
298,870 | 6.49 | 6.80 | 6.64 | 1,000 | 31,250 | -2.0 | |
05/10/2010 |
6.49
|
225,980 | 6.49 | 6.49 | 6.29 | 1,000 | 0 | 0.1 | |
04/10/2010 |
6.49
|
353,960 | 6.80 | 6.80 | 6.49 | 0 | 32,000 | -2.0 | |
01/10/2010 |
6.80
|
149,240 | 6.75 | 6.85 | 6.64 | 5,000 | 1,200 | 0.3 | |
30/09/2010 |
6.75
|
223,400 | 6.75 | 6.80 | 6.54 | 0 | 900 | -0.1 | |
29/09/2010 |
6.75
|
350,140 | 6.90 | 6.90 | 6.70 | 4,800 | 2,000 | 0.2 | |
28/09/2010 |
6.90
|
497,420 | 6.59 | 6.90 | 6.80 | 0 | 0 | 0 | |
27/09/2010 |
6.59
|
401,150 | 6.29 | 6.59 | 6.39 | 0 | 0 | 0 | |
24/09/2010 |
6.29
|
314,580 | 6.03 | 6.29 | 6.18 | 2,500 | 0 | 0.2 | |
23/09/2010 |
6.03
|
218,450 | 6.29 | 6.29 | 5.98 | 0 | 0 | 0 | |
22/09/2010 |
6.29
|
120,950 | 6.34 | 6.44 | 6.24 | 0 | 9,290 | -0.6 | |
21/09/2010 |
6.34
|
193,780 | 6.44 | 6.54 | 6.29 | 1,000 | 0 | 0.1 | |
20/09/2010 |
6.44
|
209,820 | 6.44 | 6.64 | 6.44 | 0 | 0 | 0 | |
17/09/2010 |
6.44
|
92,430 | 6.24 | 6.49 | 6.34 | 5,000 | 0 | 0.3 | |
16/09/2010 |
6.24
|
131,500 | 6.44 | 6.44 | 6.24 | 0 | 0 | 0 | |
15/09/2010 |
6.44
|
45,750 | 6.49 | 6.54 | 6.24 | 0 | 0 | 0 | |
14/09/2010 |
6.49
|
107,580 | 6.24 | 6.54 | 6.18 | 0 | 0 | 0 | |
13/09/2010 |
6.24
|
190,550 | 6.24 | 6.24 | 5.93 | 0 | 0 | 0 | |
10/09/2010 |
6.24
|
374,920 | 6.54 | 6.64 | 6.24 | 0 | 0 | 0 |