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) |
-0.70 | -5.22% | 11,619,300 | 0 | 0 |
12.70
13.70
12.70
|
2 tháng
(2024-07-22) |
-1.10 | -7.97% | 29,628,300 | -21,600 | -0.3 |
12.70
13.90
12.70
|
3 tháng
(2024-06-21) |
-3.10 | -19.62% | 52,585,200 | -25,800 | -0.4 |
12.70
15.80
12.70
|
6 tháng
(2024-03-25) |
-2 | -13.61% | 219,412,600 | -76,320 | -1.2 |
12.70
16.80
12.70
|
12 tháng
(2023-09-25) |
-0.39 | -2.99% | 391,643,400 | -170,412 | -2.8 |
12.18
16.80
12.70
|
24 tháng
(2022-09-30) |
-0.76 | -5.66% | 822,149,804 | -126,161 | -2.9 |
6.73
16.80
12.70
|
36 tháng
(2021-10-05) |
3.31 | 35.24% | 1,291,639,521 | -109,983 | -2.1 |
6.73
25.73
12.70
|
60 tháng
(2019-10-16) |
8 | 170.15% | 1,570,584,469 | -6,113,026 | -63.2 |
2.69
25.73
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/02/2011 |
10.10
|
1,476,600 | 9.50 | 10.10 | 9.69 | 236,900 | 0 | 6.3 | |
08/02/2011 |
9.50
|
291,900 | 9.27 | 9.69 | 9.35 | 61,200 | 0 | 1.5 | |
28/01/2011 |
9.27
|
226,300 | 9.35 | 9.50 | 9.24 | 0 | 0 | 0 | |
27/01/2011 |
9.35
|
195,800 | 9.27 | 9.43 | 9.24 | 0 | 0 | 0 | |
26/01/2011 |
9.27
|
141,800 | 9.09 | 9.43 | 9.16 | 0 | 0 | 0 | |
25/01/2011 |
9.09
|
328,500 | 9.24 | 9.39 | 9.01 | 3,000 | 0 | 0.1 | |
24/01/2011 |
9.24
|
455,100 | 9.27 | 9.73 | 9.16 | 0 | 25,000 | -0.6 | |
21/01/2011 |
9.27
|
367,000 | 9.35 | 9.54 | 9.24 | 3,000 | 0 | 0.1 | |
20/01/2011 |
9.35
|
326,200 | 9.39 | 9.61 | 9.31 | 0 | 0 | 0 | |
19/01/2011 |
9.39
|
273,100 | 9.24 | 9.61 | 9.24 | 0 | 0 | 0 | |
18/01/2011 |
9.24
|
390,600 | 9.54 | 9.69 | 9.12 | 0 | 0 | 0 | |
17/01/2011 |
9.54
|
392,600 | 9.43 | 9.88 | 9.43 | 0 | 0 | 0 | |
14/01/2011 |
9.43
|
296,500 | 9.46 | 9.58 | 9.31 | 0 | 0 | 0 | |
13/01/2011 |
9.46
|
293,000 | 9.43 | 9.73 | 9.31 | 0 | 0 | 0 | |
12/01/2011 |
9.43
|
375,900 | 9.09 | 9.54 | 8.97 | 0 | 0 | 0 | |
11/01/2011 |
9.09
|
573,500 | 9.27 | 9.39 | 8.82 | 0 | 0 | 0 | |
10/01/2011 |
9.27
|
539,800 | 9.73 | 9.76 | 9.24 | 23,000 | 101,000 | -1.9 | |
07/01/2011 |
9.73
|
253,300 | 9.92 | 10.03 | 9.61 | 0 | 0 | 0 | |
06/01/2011 |
9.92
|
227,800 | 9.92 | 10.10 | 9.73 | 34,900 | 0 | 0.9 | |
05/01/2011 |
9.92
|
301,200 | 10.10 | 10.18 | 9.65 | 7,700 | 0 | 0.2 | |
04/01/2011 |
10.10
|
452,500 | 10.10 | 10.33 | 10.07 | 100,000 | 28,000 | 1.9 | |
31/12/2010 |
10.10
|
308,700 | 10.10 | 10.18 | 9.99 | 0 | 0 | 0 | |
30/12/2010 |
10.10
|
280,900 | 10.07 | 10.37 | 10.03 | 0 | 22,000 | -0.6 | |
29/12/2010 |
10.07
|
367,600 | 10.52 | 10.74 | 10.03 | 0 | 6,300 | -0.2 | |
28/12/2010 |
10.52
|
930,400 | 9.84 | 10.52 | 9.92 | 1,000 | 19,000 | -0.5 | |
27/12/2010 |
9.84
|
334,900 | 9.84 | 10.10 | 9.73 | 0 | 0 | 0 | |
24/12/2010 |
9.84
|
388,600 | 9.80 | 10.10 | 9.65 | 19,000 | 0 | 0.5 | |
23/12/2010 |
9.80
|
467,700 | 9.84 | 10.07 | 9.58 | 0 | 18,400 | -0.5 | |
22/12/2010 |
9.84
|
405,700 | 10.07 | 10.37 | 9.73 | 0 | 19,000 | -0.5 | |
21/12/2010 |
10.07
|
510,700 | 10.18 | 10.41 | 9.69 | 38,300 | 0 | 1.0 | |
20/12/2010 |
10.18
|
519,900 | 10.41 | 10.93 | 10.07 | 0 | 48,000 | -1.3 | |
17/12/2010 |
10.41
|
947,000 | 9.69 | 10.41 | 9.73 | 0 | 0 | 0 | |
16/12/2010 |
9.69
|
1,087,900 | 10.10 | 10.10 | 9.61 | 0 | 0 | 0 | |
15/12/2010 |
10.10
|
970,500 | 10.44 | 10.74 | 10.03 | 0 | 0 | 0 | |
14/12/2010 |
10.44
|
1,366,000 | 11.20 | 11.76 | 10.44 | 100 | 0 | 0.0 | |
13/12/2010 |
11.20
|
458,100 | 10.48 | 11.20 | 11.12 | 0 | 0 | 0 | |
10/12/2010 |
10.48
|
689,700 | 10.14 | 10.48 | 10.25 | 0 | 0 | 0 | |
09/12/2010 |
10.14
|
1,379,600 | 9.39 | 10.14 | 9.24 | 20,000 | 0 | 0.5 | |
08/12/2010 |
9.39
|
1,255,800 | 9.80 | 10.07 | 9.39 | 0 | 1,000 | -0.0 | |
07/12/2010 |
9.80
|
1,210,200 | 10.18 | 10.56 | 9.80 | 0 | 19,000 | -0.5 | |
06/12/2010 |
10.18
|
1,037,100 | 10.52 | 11.12 | 9.99 | 12,400 | 10,500 | 0.1 | |
03/12/2010 |
10.52
|
643,400 | 10.18 | 10.52 | 10.33 | 0 | 4,800 | -0.1 | |
02/12/2010 |
10.18
|
1,480,700 | 9.27 | 10.18 | 9.27 | 13,800 | 1,000 | 0.3 | |
01/12/2010 |
9.27
|
1,130,800 | 9.54 | 10.18 | 9.12 | 12,300 | 3,000 | 0.2 | |
30/11/2010 |
9.54
|
1,303,000 | 9.69 | 9.92 | 9.50 | 7,900 | 10,000 | -0.1 | |
29/11/2010 |
9.69
|
831,700 | 9.12 | 9.69 | 8.67 | 0 | 0 | 0 | |
26/11/2010 |
9.12
|
1,560,700 | 8.60 | 9.12 | 8.75 | 1,200 | 0 | 0.0 | |
25/11/2010 |
8.60
|
528,700 | 8.22 | 8.60 | 8.11 | 0 | 0 | 0 | |
24/11/2010 |
8.22
|
1,715,900 | 7.80 | 8.22 | 7.62 | 4,000 | 1,200 | 0.1 | |
23/11/2010 |
7.80
|
856,400 | 7.46 | 7.80 | 7.39 | 0 | 0 | 0 | |
22/11/2010 |
7.46
|
504,000 | 7.46 | 7.50 | 7.13 | 0 | 0 | 0 | |
19/11/2010 |
7.46
|
623,400 | 7.84 | 7.99 | 7.43 | 0 | 0 | 0 | |
18/11/2010 |
7.84
|
949,800 | 7.39 | 7.84 | 7.43 | 1,200 | 0 | 0.0 | |
17/11/2010 |
7.39
|
493,200 | 7.16 | 7.50 | 7.05 | 0 | 0 | 0 | |
16/11/2010 |
7.16
|
433,300 | 7.24 | 7.24 | 6.97 | 0 | 0 | 0 | |
15/11/2010 |
7.24
|
497,700 | 7.35 | 7.54 | 7.20 | 0 | 0 | 0 | |
12/11/2010 |
7.35
|
827,500 | 7.58 | 7.62 | 7.09 | 10,000 | 0 | 0.2 | |
11/11/2010 |
7.58
|
613,200 | 7.62 | 7.80 | 7.50 | 0 | 0 | 0 | |
10/11/2010 |
7.62
|
1,236,500 | 7.35 | 7.62 | 7.31 | 10,400 | 0 | 0.2 | |
09/11/2010 |
7.35
|
922,100 | 7.73 | 7.84 | 7.31 | 10,000 | 30,000 | -0.4 | |
08/11/2010 |
7.73
|
1,827,800 | 7.35 | 7.84 | 7.35 | 14,500 | 0 | 0.3 | |
05/11/2010: Quyền mua cổ phiếu: 1/0.74 Giá: 10 (Volume + 74%, Ratio=0.74) | |||||||||
05/11/2010 |
7.35
|
48,900 | 6.74 | 7.35 | 7.35 | 0 | 0 | 0 | |
04/11/2010 |
6.74
|
541,100 | 7.08 | 7.28 | 6.65 | 10,000 | 0 | 0.2 | |
03/11/2010 |
7.08
|
594,800 | 7.36 | 7.51 | 6.99 | 0 | 0 | 0 | |
02/11/2010 |
7.36
|
809,500 | 7.82 | 7.82 | 7.36 | 10,000 | 61,100 | -1.3 | |
01/11/2010 |
7.82
|
335,800 | 8.19 | 8.27 | 7.79 | 0 | 0 | 0 | |
29/10/2010 |
8.19
|
551,100 | 8.16 | 8.39 | 8.07 | 0 | 0 | 0 | |
28/10/2010 |
8.16
|
339,200 | 8.30 | 8.44 | 8.07 | 0 | 0 | 0 | |
27/10/2010 |
8.30
|
580,200 | 8.33 | 8.90 | 8.27 | 1,000 | 0 | 0.0 | |
26/10/2010 |
8.33
|
237,700 | 8.05 | 8.33 | 8.10 | 0 | 0 | 0 | |
25/10/2010 |
8.05
|
389,300 | 7.71 | 8.05 | 7.39 | 0 | 0 | 0 | |
22/10/2010 |
7.71
|
563,300 | 8.19 | 8.25 | 7.65 | 0 | 0 | 0 | |
21/10/2010 |
8.19
|
401,600 | 8.16 | 8.53 | 7.71 | 0 | 0 | 0 | |
20/10/2010 |
8.16
|
539,000 | 8.76 | 8.76 | 8.16 | 10,200 | 0 | 0.3 | |
19/10/2010 |
8.76
|
634,800 | 9.04 | 9.10 | 8.56 | 38,000 | 2,000 | 1.1 | |
18/10/2010 |
9.04
|
265,200 | 9.21 | 9.33 | 8.98 | 0 | 0 | 0 | |
15/10/2010 |
9.21
|
301,500 | 9.33 | 9.38 | 9.10 | 0 | 0 | 0 | |
14/10/2010 |
9.33
|
350,500 | 9.38 | 9.64 | 9.24 | 0 | 0 | 0 | |
13/10/2010 |
9.38
|
290,600 | 9.24 | 9.50 | 9.10 | 43,900 | 0 | 1.4 | |
12/10/2010 |
9.24
|
450,200 | 9.58 | 9.61 | 9.18 | 0 | 33,100 | -1.1 | |
11/10/2010 |
9.58
|
433,700 | 9.33 | 9.70 | 9.47 | 19,900 | 0 | 0.7 | |
08/10/2010 |
9.33
|
509,700 | 9.64 | 9.92 | 9.33 | 0 | 2,000 | -0.1 | |
07/10/2010 |
9.64
|
633,300 | 9.87 | 10.24 | 9.61 | 0 | 22,900 | -0.8 | |
06/10/2010 |
9.87
|
470,700 | 9.47 | 9.87 | 9.44 | 0 | 2,000 | -0.1 | |
05/10/2010 |
9.47
|
657,800 | 9.13 | 9.64 | 8.76 | 99,000 | 0 | 3.2 | |
04/10/2010 |
9.13
|
1,158,400 | 9.67 | 9.75 | 9.13 | 2,000 | 0 | 0.1 | |
01/10/2010 |
9.67
|
501,200 | 10.15 | 10.38 | 9.58 | 0 | 0 | 0 | |
30/09/2010 |
10.15
|
741,100 | 10.24 | 10.32 | 9.70 | 0 | 12,000 | -0.4 | |
29/09/2010 |
10.24
|
767,700 | 10.80 | 10.80 | 10.24 | 0 | 0 | 0 | |
28/09/2010 |
10.80
|
619,200 | 10.80 | 11.26 | 10.80 | 8,000 | 0 | 0.3 | |
27/09/2010 |
10.80
|
1,213,600 | 10.09 | 10.80 | 10.24 | 0 | 3,000 | -0.1 | |
24/09/2010 |
10.09
|
960,500 | 9.78 | 10.26 | 9.67 | 0 | 1,000 | -0.0 | |
23/09/2010 |
9.78
|
736,600 | 9.84 | 9.84 | 9.38 | 13,000 | 1,000 | 0.4 | |
22/09/2010 |
9.84
|
466,600 | 9.95 | 10.24 | 9.67 | 0 | 0 | 0 | |
21/09/2010 |
9.95
|
1,086,300 | 9.95 | 10.49 | 9.67 | 55,000 | 16,500 | 1.4 | |
20/09/2010 |
9.95
|
726,100 | 9.33 | 9.95 | 9.38 | 12,000 | 500 | 0.4 | |
17/09/2010 |
9.33
|
449,000 | 8.93 | 9.33 | 8.81 | 4,000 | 5,000 | -0.0 | |
16/09/2010 |
8.93
|
469,100 | 8.53 | 8.93 | 8.50 | 0 | 0 | 0 | |
15/09/2010 |
8.53
|
452,600 | 9.07 | 9.10 | 8.47 | 0 | 15,200 | -0.5 | |
14/09/2010 |
9.07
|
853,700 | 8.70 | 9.21 | 8.39 | 11,000 | 0 | 0.3 |