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) |
|
28/01/2011 |
38.66
|
704,010 | 37.97 | 38.66 | 38.31 | 509,180 | 107,230 | 22.4 | |
27/01/2011 |
37.97
|
563,880 | 37.28 | 37.97 | 37.28 | 495,840 | 30,290 | 25.5 | |
26/01/2011 |
37.28
|
200,550 | 36.59 | 37.28 | 36.24 | 142,300 | 60,170 | 4.4 | |
25/01/2011 |
36.59
|
292,290 | 37.28 | 37.28 | 36.59 | 199,950 | 33,310 | 8.9 | |
24/01/2011 |
37.28
|
161,010 | 37.97 | 37.97 | 36.93 | 87,280 | 8,800 | 4.3 | |
21/01/2011 |
37.97
|
322,190 | 37.97 | 38.31 | 37.62 | 232,880 | 78,170 | 8.5 | |
20/01/2011 |
37.97
|
318,150 | 38.31 | 39.00 | 37.97 | 122,570 | 40,900 | 4.5 | |
19/01/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
19/01/2011 |
38.31
|
1,612,500 | 36.59 | 38.31 | 37.97 | 494,600 | 41,900 | 25.1 | |
18/01/2011 |
36.59
|
629,650 | 36.82 | 36.82 | 36.36 | 180,840 | 65,380 | 9.2 | |
17/01/2011 |
36.82
|
224,480 | 36.59 | 36.82 | 36.36 | 114,340 | 0 | 9.1 | |
14/01/2011 |
36.59
|
330,340 | 36.13 | 36.59 | 36.13 | 218,830 | 104,830 | 9.0 | |
13/01/2011 |
36.13
|
221,560 | 36.36 | 36.59 | 36.13 | 164,330 | 97,600 | 5.3 | |
12/01/2011 |
36.36
|
138,710 | 36.36 | 36.59 | 36.13 | 61,790 | 62,970 | -0.1 | |
11/01/2011 |
36.36
|
359,750 | 36.82 | 36.82 | 36.13 | 285,710 | 227,120 | 4.6 | |
10/01/2011 |
36.82
|
469,210 | 36.82 | 37.05 | 36.59 | 369,980 | 79,220 | 23.3 | |
07/01/2011 |
36.82
|
359,690 | 36.82 | 37.05 | 36.82 | 285,400 | 51,680 | 18.7 | |
06/01/2011 |
36.82
|
313,630 | 36.59 | 37.05 | 36.59 | 228,280 | 7,870 | 17.6 | |
05/01/2011 |
36.59
|
267,490 | 36.59 | 37.05 | 36.59 | 223,780 | 84,170 | 11.1 | |
04/01/2011 |
36.59
|
493,250 | 37.28 | 37.28 | 36.59 | 173,850 | 98,110 | 6.0 | |
31/12/2010 |
37.28
|
795,680 | 35.67 | 37.28 | 35.44 | 216,320 | 136,270 | 6.7 | |
30/12/2010 |
35.67
|
511,360 | 35.67 | 35.67 | 34.51 | 266,400 | 319,610 | -3.9 | |
29/12/2010 |
35.67
|
397,850 | 35.44 | 35.67 | 34.97 | 342,370 | 179,410 | 12.2 | |
28/12/2010 |
35.44
|
253,180 | 35.44 | 35.44 | 34.97 | 136,500 | 94,760 | 3.2 | |
27/12/2010 |
35.44
|
107,090 | 35.67 | 35.67 | 35.20 | 99,170 | 46,630 | 4.0 | |
24/12/2010 |
35.67
|
135,550 | 35.44 | 35.67 | 34.97 | 467,220 | 61,200 | 30.0 | |
23/12/2010 |
35.44
|
363,270 | 35.20 | 35.44 | 34.97 | 325,720 | 141,470 | 14.1 | |
22/12/2010 |
35.20
|
95,280 | 35.20 | 35.20 | 35.20 | 60,980 | 31,870 | 2.2 | |
21/12/2010 |
35.20
|
354,540 | 36.13 | 36.13 | 34.97 | 645,563 | 612,453 | 2.6 | |
20/12/2010 |
36.13
|
276,270 | 36.59 | 36.59 | 35.90 | 264,180 | 126,790 | 10.8 | |
17/12/2010 |
36.59
|
743,370 | 36.13 | 36.59 | 34.74 | 191,740 | 554,870 | -28.0 | |
16/12/2010 |
36.13
|
247,500 | 37.05 | 37.05 | 36.13 | 117,060 | 201,700 | -6.7 | |
15/12/2010 |
37.05
|
361,510 | 37.05 | 37.28 | 36.82 | 116,290 | 131,730 | -1.2 | |
14/12/2010 |
37.05
|
578,070 | 37.05 | 37.28 | 36.36 | 938,320 | 615,190 | 26.0 | |
13/12/2010 |
37.05
|
844,870 | 35.90 | 37.28 | 36.36 | 423,230 | 82,310 | 27.2 | |
10/12/2010 |
35.90
|
462,340 | 35.44 | 35.90 | 35.20 | 221,050 | 11,940 | 16.2 | |
09/12/2010 |
35.44
|
280,590 | 35.20 | 35.44 | 34.97 | 66,940 | 31,000 | 2.7 | |
08/12/2010 |
35.20
|
327,020 | 35.44 | 35.44 | 35.20 | 166,580 | 20,900 | 11.2 | |
07/12/2010 |
35.44
|
539,180 | 35.20 | 35.44 | 34.74 | 226,800 | 119,700 | 8.2 | |
06/12/2010 |
35.20
|
517,980 | 35.90 | 35.90 | 35.20 | 868,920 | 658,000 | 16.2 | |
03/12/2010 |
35.90
|
408,520 | 35.44 | 36.59 | 35.20 | 36,780 | 66,110 | -2.3 | |
02/12/2010 |
35.44
|
301,920 | 35.20 | 35.44 | 34.97 | 29,920 | 0 | 2.3 | |
01/12/2010 |
35.20
|
473,760 | 35.20 | 35.44 | 34.74 | 205,880 | 203,100 | 0.2 | |
30/11/2010 |
35.20
|
591,860 | 35.44 | 35.90 | 34.97 | 219,580 | 73,360 | 11.3 | |
29/11/2010 |
35.44
|
375,790 | 35.44 | 35.44 | 34.97 | 415,510 | 129,770 | 21.9 | |
26/11/2010 |
35.44
|
124,790 | 35.44 | 35.67 | 34.97 | 687,710 | 717,900 | -2.3 | |
25/11/2010 |
35.44
|
188,100 | 35.67 | 35.90 | 35.44 | 137,110 | 24,650 | 8.7 | |
24/11/2010 |
35.67
|
178,060 | 35.90 | 35.90 | 35.20 | 154,620 | 0 | 12.0 | |
23/11/2010 |
35.90
|
392,120 | 35.44 | 35.90 | 35.20 | 246,550 | 31,000 | 16.7 | |
22/11/2010 |
35.44
|
327,130 | 35.44 | 35.44 | 34.28 | 156,410 | 57,170 | 7.6 | |
19/11/2010 |
35.44
|
437,820 | 35.44 | 35.90 | 34.97 | 77,090 | 42,600 | 2.7 | |
18/11/2010 |
35.44
|
590,520 | 33.82 | 35.44 | 34.05 | 133,620 | 29,820 | 7.8 | |
17/11/2010 |
33.82
|
271,370 | 35.20 | 35.20 | 33.82 | 793,560 | 883,320 | -6.6 | |
16/11/2010 |
35.20
|
454,290 | 35.44 | 35.67 | 34.97 | 319,450 | 172,330 | 11.3 | |
15/11/2010 |
35.44
|
185,200 | 35.67 | 35.90 | 34.74 | 116,530 | 35,940 | 6.2 | |
12/11/2010 |
35.67
|
298,130 | 35.44 | 35.67 | 34.74 | 201,530 | 11,000 | 14.7 | |
11/11/2010 |
35.44
|
181,980 | 35.67 | 35.67 | 35.44 | 168,170 | 20,950 | 11.4 | |
10/11/2010 |
35.67
|
111,230 | 35.44 | 35.67 | 35.20 | 92,940 | 20,440 | 5.6 | |
09/11/2010 |
35.44
|
190,570 | 35.44 | 35.67 | 35.20 | 814,310 | 697,900 | 9.0 | |
08/11/2010 |
35.44
|
180,800 | 35.90 | 36.13 | 35.44 | 107,830 | 32,720 | 5.8 | |
05/11/2010 |
35.90
|
563,710 | 35.90 | 36.59 | 35.90 | 457,590 | 24,400 | 34.1 | |
04/11/2010 |
35.90
|
240,860 | 36.13 | 36.36 | 35.90 | 223,960 | 0 | 17.5 | |
03/11/2010 |
36.13
|
303,870 | 36.36 | 36.36 | 35.90 | 251,800 | 1,000 | 19.7 | |
02/11/2010 |
36.36
|
310,490 | 36.36 | 36.59 | 36.13 | 236,510 | 1,130 | 18.6 | |
01/11/2010 |
36.36
|
262,720 | 36.36 | 36.59 | 36.13 | 222,110 | 680 | 17.5 | |
29/10/2010 |
36.36
|
294,930 | 36.59 | 36.59 | 35.90 | 733,220 | 846,250 | -8.8 | |
28/10/2010 |
36.59
|
149,890 | 36.59 | 36.59 | 36.36 | 118,680 | 36,200 | 6.5 | |
27/10/2010 |
36.59
|
210,840 | 36.82 | 37.05 | 36.36 | 95,530 | 97,040 | -0.1 | |
26/10/2010 |
36.82
|
509,160 | 36.82 | 37.51 | 36.59 | 319,390 | 40,650 | 22.4 | |
25/10/2010 |
36.82
|
507,800 | 36.82 | 37.05 | 36.36 | 213,950 | 197,250 | 1.3 | |
22/10/2010 |
36.82
|
296,510 | 36.36 | 36.82 | 36.13 | 181,840 | 71,480 | 8.8 | |
21/10/2010 |
36.36
|
216,260 | 35.90 | 36.36 | 35.90 | 111,440 | 40,500 | 5.6 | |
20/10/2010 |
35.90
|
401,200 | 36.82 | 36.82 | 35.44 | 91,360 | 234,510 | -11.2 | |
19/10/2010 |
36.82
|
495,000 | 36.82 | 37.05 | 36.13 | 230,840 | 110,000 | 9.7 | |
18/10/2010 |
36.82
|
544,180 | 36.13 | 37.28 | 35.90 | 107,450 | 117,770 | -0.8 | |
15/10/2010 |
36.13
|
435,330 | 35.90 | 36.13 | 35.44 | 293,910 | 80,400 | 16.7 | |
14/10/2010 |
35.90
|
357,730 | 35.44 | 35.90 | 35.20 | 147,670 | 1,000 | 11.3 | |
13/10/2010 |
35.44
|
274,210 | 35.90 | 35.90 | 35.20 | 190,670 | 14,700 | 13.6 | |
12/10/2010 |
35.90
|
281,220 | 36.13 | 36.13 | 35.20 | 61,780 | 16,500 | 3.5 | |
11/10/2010 |
36.13
|
135,380 | 35.90 | 36.13 | 35.44 | 22,460 | 1,000 | 1.7 | |
08/10/2010 |
35.90
|
339,390 | 35.90 | 35.90 | 35.44 | 150,420 | 64,100 | 6.7 | |
07/10/2010 |
35.90
|
749,760 | 35.67 | 36.13 | 35.20 | 465,450 | 850 | 36.1 | |
06/10/2010 |
35.67
|
641,100 | 34.74 | 35.67 | 34.51 | 328,550 | 44,500 | 21.8 | |
05/10/2010 |
34.74
|
415,180 | 34.28 | 34.74 | 34.05 | 333,060 | 36,850 | 22.2 | |
04/10/2010 |
34.28
|
372,080 | 34.05 | 34.28 | 33.82 | 296,410 | 2,020 | 21.8 | |
01/10/2010 |
34.05
|
330,180 | 33.59 | 34.05 | 33.59 | 310,590 | 64,600 | 18.1 | |
30/09/2010 |
33.59
|
496,330 | 33.36 | 34.05 | 32.21 | 421,560 | 2,000 | 30.8 | |
29/09/2010 |
33.36
|
43,310 | 33.82 | 33.82 | 33.36 | 18,490 | 20,250 | -0.1 | |
28/09/2010 |
33.82
|
196,480 | 33.13 | 34.05 | 33.13 | 148,720 | 26,000 | 9.0 | |
27/09/2010 |
33.13
|
196,000 | 33.59 | 33.82 | 33.13 | 34,140 | 45,400 | -0.8 | |
24/09/2010 |
33.59
|
54,220 | 33.82 | 33.82 | 33.59 | 19,520 | 24,140 | -0.3 | |
23/09/2010 |
33.82
|
130,460 | 34.05 | 34.05 | 33.36 | 79,640 | 0 | 5.8 | |
22/09/2010 |
34.05
|
89,750 | 34.05 | 34.28 | 33.82 | 253,780 | 3,000 | 18.6 | |
21/09/2010 |
34.05
|
220,920 | 34.05 | 34.05 | 33.82 | 37,270 | 5,000 | 2.4 | |
20/09/2010 |
34.05
|
225,490 | 34.05 | 34.28 | 33.59 | 155,580 | 2,720 | 11.3 | |
17/09/2010 |
34.05
|
211,890 | 33.13 | 34.05 | 33.13 | 177,380 | 52,450 | 9.2 | |
16/09/2010 |
33.13
|
78,030 | 33.36 | 33.59 | 32.90 | 55,280 | 14,850 | 2.9 | |
15/09/2010 |
33.36
|
379,860 | 32.90 | 33.36 | 32.90 | 328,290 | 23,870 | 22.0 | |
14/09/2010 |
32.90
|
95,250 | 33.13 | 33.82 | 32.90 | 19,770 | 46,320 | -1.9 | |
13/09/2010 |
33.13
|
177,040 | 33.13 | 33.82 | 32.67 | 116,900 | 40,000 | 5.5 | |
10/09/2010 |
33.13
|
250,240 | 34.28 | 34.51 | 33.13 | 108,330 | 60,000 | 3.7 |