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) |
-0.40 | -4.40% | 2,023,900 | -1,200 | -0.0 |
8.50
9.30
8.70
|
2 tháng
(2024-07-22) |
-0.54 | -5.82% | 6,194,700 | -3,400 | -0.0 |
8.20
9.43
8.70
|
3 tháng
(2024-06-21) |
-2.25 | -20.57% | 11,730,500 | -3,400 | -0.0 |
8.20
10.95
8.70
|
6 tháng
(2024-03-25) |
-2.92 | -25.12% | 38,316,400 | -3,518 | -0.0 |
8.20
12.95
8.70
|
12 tháng
(2023-09-25) |
0.13 | 1.50% | 78,642,700 | -3,518 | -0.0 |
7.62
12.95
8.70
|
24 tháng
(2022-09-30) |
0.91 | 11.65% | 149,794,812 | -11,922 | -0.1 |
5.11
12.95
8.70
|
36 tháng
(2021-10-05) |
-6.58 | -43.06% | 327,897,785 | -195,459 | -4.5 |
5.11
22.67
8.70
|
60 tháng
(2019-10-16) |
1.65 | 23.38% | 596,289,172 | -165,243 | -2.7 |
5.11
28.96
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/02/2011 |
10.35
|
3,700 | 10.35 | 10.74 | 10.35 | 0 | 0 | 0 | |
09/02/2011 |
10.35
|
13,300 | 10.79 | 11.01 | 10.08 | 0 | 0 | 0 | |
08/02/2011 |
10.79
|
2,600 | 10.52 | 10.79 | 10.68 | 0 | 0 | 0 | |
28/01/2011 |
10.52
|
21,900 | 10.52 | 10.79 | 10.52 | 0 | 0 | 0 | |
27/01/2011 |
10.52
|
30,300 | 10.14 | 10.79 | 10.19 | 0 | 0 | 0 | |
26/01/2011 |
10.14
|
21,800 | 10.08 | 10.30 | 10.14 | 300 | 0 | 0.0 | |
25/01/2011 |
10.08
|
32,900 | 10.35 | 10.84 | 10.08 | 0 | 0 | 0 | |
24/01/2011 |
10.35
|
14,500 | 10.68 | 11.17 | 10.19 | 0 | 0 | 0 | |
21/01/2011 |
10.68
|
34,400 | 10.57 | 11.12 | 10.63 | 0 | 0 | 0 | |
20/01/2011 |
10.57
|
12,700 | 10.63 | 11.34 | 10.57 | 100 | 0 | 0.0 | |
19/01/2011 |
10.63
|
43,700 | 10.57 | 10.95 | 10.30 | 0 | 0 | 0 | |
18/01/2011 |
10.57
|
19,200 | 11.01 | 11.17 | 10.57 | 0 | 0 | 0 | |
17/01/2011 |
11.01
|
48,900 | 11.01 | 11.55 | 10.90 | 1,000 | 300 | 0.0 | |
14/01/2011 |
11.01
|
22,800 | 10.84 | 11.06 | 10.52 | 0 | 100 | -0.0 | |
13/01/2011 |
10.84
|
21,000 | 10.68 | 11.12 | 10.52 | 500 | 0 | 0.0 | |
12/01/2011 |
10.68
|
43,100 | 9.86 | 10.68 | 10.08 | 0 | 400 | -0.0 | |
11/01/2011 |
9.86
|
30,400 | 10.46 | 10.46 | 9.86 | 0 | 0 | 0 | |
10/01/2011 |
10.46
|
62,500 | 11.06 | 11.06 | 10.35 | 1,000 | 0 | 0.0 | |
07/01/2011 |
11.06
|
27,600 | 11.39 | 11.39 | 11.06 | 0 | 0 | 0 | |
06/01/2011 |
11.39
|
21,900 | 11.39 | 11.39 | 10.95 | 1,000 | 0 | 0.0 | |
05/01/2011 |
11.39
|
92,100 | 11.99 | 11.99 | 11.06 | 0 | 0 | 0 | |
04/01/2011 |
11.99
|
51,100 | 11.83 | 11.99 | 11.61 | 2,000 | 3,000 | -0.0 | |
31/12/2010 |
11.83
|
29,300 | 11.61 | 12.04 | 11.17 | 0 | 0 | 0 | |
30/12/2010 |
11.61
|
54,700 | 11.44 | 11.61 | 11.17 | 0 | 0 | 0 | |
29/12/2010 |
11.44
|
191,800 | 11.06 | 11.66 | 11.28 | 2,000 | 6,200 | -0.1 | |
28/12/2010 |
11.06
|
67,400 | 10.19 | 11.06 | 10.46 | 0 | 200 | -0.0 | |
27/12/2010 |
10.19
|
33,200 | 10.35 | 10.41 | 10.19 | 0 | 0 | 0 | |
24/12/2010 |
10.35
|
28,600 | 10.35 | 10.79 | 9.81 | 0 | 0 | 0 | |
23/12/2010 |
10.35
|
36,500 | 10.63 | 10.68 | 10.30 | 0 | 0 | 0 | |
22/12/2010 |
10.63
|
48,000 | 10.90 | 11.17 | 10.63 | 0 | 0 | 0 | |
21/12/2010 |
10.90
|
74,900 | 11.28 | 11.39 | 10.57 | 0 | 12,000 | -0.2 | |
20/12/2010 |
11.28
|
51,300 | 11.72 | 11.88 | 11.06 | 0 | 0 | 0 | |
17/12/2010 |
11.72
|
35,400 | 11.55 | 11.99 | 11.17 | 0 | 0 | 0 | |
16/12/2010 |
11.55
|
44,300 | 12.10 | 12.10 | 11.55 | 0 | 10,000 | -0.2 | |
15/12/2010 |
12.10
|
60,100 | 12.43 | 13.19 | 12.04 | 500 | 0 | 0.0 | |
14/12/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/18 (Volume + 18%, Ratio=0.18) Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07) | |||||||||
14/12/2010 |
12.43
|
255,100 | 11.73 | 12.53 | 11.72 | 5,100 | 10,000 | -0.1 | |
13/12/2010 |
11.73
|
108,600 | 10.99 | 11.73 | 11.68 | 6,800 | 0 | 0.2 | |
10/12/2010 |
10.99
|
98,800 | 10.77 | 10.99 | 10.86 | 3,000 | 0 | 0.1 | |
09/12/2010 |
10.77
|
201,700 | 10.42 | 11.16 | 9.90 | 19,100 | 0 | 0.5 | |
08/12/2010 |
10.42
|
128,400 | 11.20 | 11.55 | 10.42 | 12,300 | 0 | 0.3 | |
07/12/2010 |
11.20
|
412,500 | 10.51 | 11.20 | 10.86 | 10,000 | 100 | 0.3 | |
06/12/2010 |
10.51
|
29,100 | 9.85 | 10.51 | 10.51 | 0 | 0 | 0 | |
03/12/2010 |
9.85
|
24,500 | 9.63 | 9.85 | 9.85 | 0 | 0 | 0 | |
02/12/2010 |
9.63
|
134,600 | 8.72 | 9.63 | 8.59 | 0 | 0 | 0 | |
01/12/2010 |
8.72
|
92,300 | 8.72 | 9.33 | 8.37 | 0 | 2,500 | -0.1 | |
30/11/2010 |
8.72
|
107,200 | 8.33 | 8.72 | 8.63 | 0 | 14,900 | -0.3 | |
29/11/2010 |
8.33
|
75,500 | 7.93 | 8.33 | 7.76 | 0 | 2,000 | -0.0 | |
26/11/2010 |
7.93
|
133,800 | 7.50 | 7.93 | 7.54 | 3,000 | 19,000 | -0.3 | |
25/11/2010 |
7.50
|
56,900 | 6.98 | 7.50 | 7.02 | 0 | 5,000 | -0.1 | |
24/11/2010 |
6.98
|
12,600 | 6.98 | 7.19 | 6.84 | 0 | 5,000 | -0.1 | |
23/11/2010 |
6.98
|
12,900 | 6.93 | 7.15 | 6.98 | 0 | 3,200 | -0.1 | |
22/11/2010 |
6.93
|
27,800 | 6.98 | 6.98 | 6.84 | 0 | 0 | 0 | |
19/11/2010 |
6.98
|
13,300 | 7.37 | 7.41 | 6.93 | 0 | 0 | 0 | |
18/11/2010 |
7.37
|
39,600 | 6.98 | 7.37 | 6.98 | 9,000 | 0 | 0.1 | |
17/11/2010 |
6.98
|
31,900 | 6.98 | 7.06 | 6.71 | 0 | 5,000 | -0.1 | |
16/11/2010 |
6.98
|
66,200 | 7.37 | 7.37 | 6.89 | 0 | 31,000 | -0.5 | |
15/11/2010 |
7.37
|
26,700 | 7.76 | 7.76 | 7.28 | 0 | 6,000 | -0.1 | |
12/11/2010 |
7.76
|
63,000 | 8.24 | 8.24 | 7.76 | 0 | 48,500 | -0.9 | |
11/11/2010 |
8.24
|
4,000 | 8.50 | 8.50 | 8.24 | 0 | 0 | 0 | |
10/11/2010 |
8.50
|
6,900 | 8.63 | 8.63 | 8.41 | 0 | 0 | 0 | |
09/11/2010 |
8.63
|
18,400 | 8.94 | 8.94 | 8.46 | 0 | 0 | 0 | |
08/11/2010 |
8.94
|
3,800 | 9.11 | 9.20 | 8.94 | 0 | 0 | 0 | |
05/11/2010 |
9.11
|
10,100 | 8.81 | 9.16 | 8.76 | 0 | 0 | 0 | |
04/11/2010 |
8.81
|
19,100 | 8.68 | 8.89 | 8.63 | 0 | 0 | 0 | |
03/11/2010 |
8.68
|
11,400 | 8.72 | 8.89 | 8.59 | 0 | 0 | 0 | |
02/11/2010 |
8.72
|
10,200 | 9.11 | 9.11 | 8.72 | 0 | 0 | 0 | |
01/11/2010 |
9.11
|
4,700 | 9.20 | 9.20 | 9.02 | 0 | 0 | 0 | |
29/10/2010 |
9.20
|
6,300 | 9.24 | 9.29 | 9.16 | 0 | 0 | 0 | |
28/10/2010 |
9.24
|
8,300 | 9.20 | 9.55 | 9.24 | 0 | 0 | 0 | |
27/10/2010 |
9.20
|
28,100 | 9.33 | 9.94 | 9.16 | 0 | 0 | 0 | |
26/10/2010 |
9.33
|
25,900 | 8.94 | 9.33 | 9.16 | 0 | 0 | 0 | |
25/10/2010 |
8.94
|
19,800 | 8.94 | 8.94 | 8.50 | 0 | 0 | 0 | |
22/10/2010 |
8.94
|
26,200 | 9.02 | 9.02 | 8.63 | 300 | 0 | 0.0 | |
21/10/2010 |
9.02
|
29,200 | 9.46 | 9.59 | 8.94 | 0 | 0 | 0 | |
20/10/2010 |
9.46
|
52,000 | 10.11 | 10.51 | 9.46 | 0 | 0 | 0 | |
19/10/2010 |
10.11
|
69,900 | 10.72 | 10.90 | 10.07 | 0 | 0 | 0 | |
18/10/2010 |
10.72
|
9,300 | 10.81 | 10.86 | 10.72 | 0 | 0 | 0 | |
15/10/2010 |
10.81
|
6,300 | 11.03 | 11.03 | 10.77 | 0 | 0 | 0 | |
14/10/2010 |
11.03
|
7,200 | 11.34 | 11.34 | 10.90 | 0 | 0 | 0 | |
13/10/2010 |
11.34
|
6,200 | 10.81 | 11.34 | 10.99 | 0 | 0 | 0 | |
12/10/2010 |
10.81
|
10,800 | 11.25 | 11.25 | 10.68 | 0 | 0 | 0 | |
11/10/2010 |
11.25
|
8,100 | 11.29 | 11.42 | 11.20 | 0 | 0 | 0 | |
08/10/2010 |
11.29
|
10,200 | 11.47 | 11.55 | 11.29 | 0 | 0 | 0 | |
07/10/2010 |
11.47
|
31,400 | 11.68 | 12.16 | 11.38 | 0 | 0 | 0 | |
06/10/2010 |
11.68
|
25,200 | 11.34 | 11.77 | 11.34 | 0 | 0 | 0 | |
05/10/2010 |
11.34
|
8,200 | 11.16 | 11.38 | 11.12 | 0 | 0 | 0 | |
04/10/2010 |
11.16
|
34,200 | 11.77 | 11.77 | 11.12 | 0 | 0 | 0 | |
01/10/2010 |
11.77
|
19,100 | 11.77 | 12.21 | 11.60 | 0 | 0 | 0 | |
30/09/2010 |
11.77
|
22,100 | 11.86 | 11.86 | 11.55 | 0 | 0 | 0 | |
29/09/2010 |
11.86
|
21,700 | 12.16 | 12.21 | 11.77 | 0 | 0 | 0 | |
28/09/2010 |
12.16
|
27,400 | 12.12 | 12.34 | 12.03 | 0 | 0 | 0 | |
27/09/2010 |
12.12
|
9,800 | 11.95 | 12.29 | 11.95 | 0 | 0 | 0 | |
24/09/2010 |
11.95
|
8,300 | 11.81 | 12.16 | 11.77 | 0 | 0 | 0 | |
23/09/2010 |
11.81
|
40,000 | 12.16 | 12.16 | 11.51 | 0 | 0 | 0 | |
22/09/2010 |
12.16
|
18,200 | 12.03 | 12.43 | 12.03 | 0 | 0 | 0 | |
21/09/2010 |
12.03
|
24,800 | 12.51 | 12.60 | 12.03 | 0 | 0 | 0 | |
20/09/2010 |
12.51
|
48,700 | 12.60 | 13.17 | 12.51 | 0 | 0 | 0 | |
17/09/2010 |
12.60
|
78,200 | 11.81 | 12.60 | 12.03 | 0 | 1,000 | -0.0 | |
16/09/2010 |
11.81
|
17,600 | 11.81 | 11.99 | 11.73 | 0 | 0 | 0 | |
15/09/2010 |
11.81
|
28,800 | 11.95 | 11.95 | 11.60 | 0 | 0 | 0 |