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) |
-0.09 | -0.73% | 4,002,300 | -12,400 | -0.2 |
12.20
13.08
12.60
|
2 tháng
(2024-07-22) |
-1.41 | -10.07% | 10,278,300 | 23,200 | 0.3 |
12.06
14.26
12.60
|
3 tháng
(2024-06-20) |
-2.73 | -17.80% | 16,102,700 | 16,991 | 0.2 |
12.06
15.92
12.60
|
6 tháng
(2024-03-22) |
-1.90 | -13.10% | 21,661,600 | 20,402 | 0.2 |
12.06
18.26
12.60
|
12 tháng
(2023-09-25) |
0.15 | 1.21% | 24,172,700 | -31,269 | -0.4 |
11.42
18.26
12.60
|
24 tháng
(2022-09-29) |
-2 | -13.69% | 28,843,800 | -41,092 | -2.0 |
11.42
18.26
12.60
|
36 tháng
(2021-10-04) |
-4.20 | -24.99% | 47,092,600 | -266,178 | -9.1 |
11.42
21.01
12.60
|
60 tháng
(2019-10-15) |
-0.62 | -4.70% | 83,812,800 | -1,724,518 | -32.5 |
11.42
21.01
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2010 |
7.43
|
108,140 | 7.72 | 7.96 | 7.39 | 5,820 | 0 | 0.2 | |
08/09/2010 |
7.72
|
66,880 | 8.01 | 8.01 | 7.67 | 31,790 | 0 | 1.0 | |
07/09/2010 |
8.01
|
109,750 | 8.10 | 8.10 | 7.98 | 7,800 | 220 | 0.3 | |
06/09/2010 |
8.10
|
174,800 | 7.79 | 8.17 | 7.98 | 8,910 | 0 | 0.3 | |
01/09/2010 |
7.79
|
43,200 | 7.70 | 7.84 | 7.63 | 13,300 | 0 | 0.4 | |
31/08/2010 |
7.70
|
120,690 | 7.34 | 7.70 | 7.43 | 28,600 | 0 | 0.9 | |
30/08/2010 |
7.34
|
52,470 | 7.01 | 7.34 | 7.15 | 20,050 | 20,000 | 0.0 | |
27/08/2010 |
7.01
|
47,890 | 6.91 | 7.01 | 6.89 | 25,040 | 0 | 0.7 | |
26/08/2010 |
6.91
|
77,550 | 6.93 | 7.15 | 6.82 | 33,030 | 7,620 | 0.7 | |
25/08/2010 |
6.93
|
108,170 | 7.24 | 7.24 | 6.89 | 50,890 | 0 | 1.5 | |
24/08/2010 |
7.24
|
79,360 | 7.63 | 7.63 | 7.24 | 30,000 | 3,000 | 0.8 | |
23/08/2010 |
7.63
|
19,210 | 7.63 | 7.70 | 7.63 | 14,550 | 4,520 | 0.3 | |
20/08/2010 |
7.63
|
75,770 | 7.41 | 7.63 | 7.36 | 58,020 | 10 | 1.8 | |
19/08/2010 |
7.41
|
99,330 | 7.60 | 7.60 | 7.36 | 42,370 | 2,060 | 1.3 | |
18/08/2010 |
7.60
|
114,920 | 7.72 | 7.74 | 7.48 | 35,000 | 12,500 | 0.7 | |
17/08/2010 |
7.72
|
65,300 | 7.79 | 7.84 | 7.63 | 9,500 | 0 | 0.3 | |
16/08/2010 |
7.79
|
97,050 | 7.43 | 7.79 | 7.63 | 40 | 0 | 0.0 | |
13/08/2010 |
7.43
|
84,540 | 7.24 | 7.43 | 6.98 | 24,400 | 0 | 0.7 | |
12/08/2010 |
7.24
|
62,550 | 7.63 | 7.63 | 7.24 | 0 | 8,470 | -0.3 | |
11/08/2010 |
7.63
|
45,520 | 7.74 | 7.74 | 7.58 | 370 | 0 | 0.0 | |
10/08/2010 |
7.74
|
73,040 | 7.84 | 7.84 | 7.46 | 0 | 50 | -0.0 | |
09/08/2010 |
7.84
|
63,170 | 8.01 | 8.01 | 7.63 | 1,090 | 10 | 0.0 | |
06/08/2010 |
8.01
|
38,170 | 8.08 | 8.10 | 8.01 | 380 | 0 | 0.0 | |
05/08/2010 |
8.08
|
26,550 | 8.10 | 8.22 | 8.08 | 6,890 | 30 | 0.2 | |
04/08/2010 |
8.10
|
31,230 | 8.29 | 8.29 | 8.08 | 0 | 0 | 0 | |
03/08/2010 |
8.29
|
28,370 | 8.32 | 8.34 | 8.27 | 0 | 0 | 0 | |
02/08/2010 |
8.32
|
64,260 | 8.58 | 8.58 | 8.32 | 1,000 | 50 | 0.0 | |
30/07/2010 |
8.58
|
58,930 | 8.58 | 8.70 | 8.46 | 0 | 0 | 0 | |
29/07/2010 |
8.58
|
45,130 | 8.60 | 8.60 | 8.48 | 0 | 0 | 0 | |
28/07/2010 |
8.60
|
21,530 | 8.82 | 8.84 | 8.60 | 0 | 0 | 0 | |
27/07/2010 |
8.82
|
35,850 | 8.82 | 8.91 | 8.77 | 0 | 3,620 | -0.1 | |
26/07/2010 |
8.82
|
64,630 | 9.03 | 9.03 | 8.82 | 760 | 10 | 0.0 | |
23/07/2010 |
9.03
|
32,020 | 9.08 | 9.27 | 9.03 | 0 | 0 | 0 | |
22/07/2010 |
9.08
|
31,500 | 9.08 | 9.13 | 9.06 | 5,000 | 2,130 | 0.1 | |
21/07/2010 |
9.08
|
45,320 | 9.22 | 9.22 | 9.06 | 1,250 | 0 | 0.0 | |
20/07/2010 |
9.22
|
38,790 | 9.29 | 9.29 | 9.22 | 200 | 0 | 0.0 | |
19/07/2010 |
9.29
|
29,760 | 9.34 | 9.34 | 9.25 | 9,150 | 0 | 0.4 | |
16/07/2010 |
9.34
|
51,110 | 9.39 | 9.39 | 9.34 | 33,680 | 0 | 1.3 | |
15/07/2010 |
9.39
|
81,450 | 9.51 | 9.51 | 9.32 | 46,370 | 0 | 1.8 | |
14/07/2010 |
9.51
|
156,450 | 9.46 | 9.58 | 9.48 | 71,090 | 14,500 | 2.3 | |
13/07/2010 |
9.46
|
91,620 | 9.22 | 9.53 | 9.25 | 49,230 | 0 | 1.9 | |
12/07/2010 |
9.22
|
29,700 | 9.20 | 9.27 | 9.15 | 16,560 | 3,250 | 0.5 | |
09/07/2010 |
9.20
|
94,720 | 9.20 | 9.29 | 9.17 | 20,880 | 0 | 0.8 | |
08/07/2010 |
9.20
|
44,430 | 9.20 | 9.34 | 9.20 | 19,690 | 20 | 0.8 | |
07/07/2010 |
9.20
|
104,220 | 9.39 | 9.63 | 9.20 | 27,470 | 2,630 | 1.0 | |
06/07/2010 |
9.39
|
163,710 | 9.36 | 9.53 | 9.36 | 2,250 | 490 | 0.1 | |
05/07/2010 |
9.36
|
183,710 | 8.94 | 9.36 | 9.01 | 17,680 | 800 | 0.7 | |
02/07/2010 |
8.94
|
67,680 | 9.03 | 9.13 | 8.91 | 1,300 | 3,330 | -0.1 | |
01/07/2010 |
9.03
|
39,510 | 9.20 | 9.20 | 9.03 | 0 | 0 | 0 | |
30/06/2010 |
9.20
|
100,660 | 9.17 | 9.20 | 8.84 | 100 | 1,550 | -0.1 | |
29/06/2010 |
9.17
|
123,010 | 9.25 | 9.29 | 9.17 | 2,760 | 7,960 | -0.2 | |
28/06/2010 |
9.25
|
34,000 | 9.29 | 9.29 | 9.25 | 3,800 | 0 | 0.1 | |
25/06/2010 |
9.29
|
60,220 | 9.48 | 9.48 | 9.29 | 100 | 10,210 | -0.4 | |
24/06/2010 |
9.48
|
63,870 | 9.53 | 9.53 | 9.46 | 0 | 5,190 | -0.2 | |
23/06/2010 |
9.53
|
31,310 | 9.53 | 9.53 | 9.17 | 6,450 | 0 | 0.2 | |
22/06/2010 |
9.53
|
81,770 | 9.67 | 9.67 | 9.51 | 12,120 | 20 | 0.5 | |
21/06/2010 |
9.67
|
61,030 | 9.70 | 9.72 | 9.65 | 3,800 | 2,010 | 0.1 | |
18/06/2010 |
9.70
|
40,410 | 9.72 | 9.72 | 9.60 | 6,420 | 0 | 0.3 | |
17/06/2010 |
9.72
|
56,010 | 9.65 | 9.72 | 9.53 | 7,430 | 0 | 0.3 | |
16/06/2010 |
9.65
|
61,440 | 9.51 | 9.65 | 9.53 | 30 | 0 | 0.0 | |
15/06/2010 |
9.51
|
66,990 | 9.65 | 9.65 | 9.48 | 0 | 0 | 0 | |
14/06/2010 |
9.65
|
73,780 | 10.01 | 10.01 | 9.65 | 1,030 | 100 | 0.0 | |
11/06/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) | |||||||||
11/06/2010 |
10.01
|
118,550 | 9.81 | 10.25 | 9.96 | 7,990 | 0 | 0.3 | |
10/06/2010 |
9.81
|
124,710 | 9.81 | 9.81 | 9.62 | 20 | 1,650 | -0.1 | |
09/06/2010 |
9.81
|
61,960 | 9.90 | 9.90 | 9.72 | 1,300 | 6,890 | -0.3 | |
08/06/2010 |
9.90
|
107,150 | 9.90 | 9.99 | 9.81 | 410 | 6,470 | -0.3 | |
07/06/2010 |
9.90
|
322,130 | 9.62 | 10.08 | 9.62 | 0 | 10,260 | -0.6 | |
04/06/2010 |
9.62
|
99,790 | 9.81 | 9.90 | 9.62 | 1,400 | 8,380 | -0.4 | |
03/06/2010 |
9.81
|
104,230 | 9.90 | 9.99 | 9.81 | 200 | 0 | 0.0 | |
02/06/2010 |
9.90
|
107,730 | 9.90 | 9.90 | 9.81 | 900 | 6,630 | -0.3 | |
01/06/2010 |
9.90
|
78,850 | 10.08 | 10.08 | 9.81 | 100 | 0 | 0.0 | |
31/05/2010 |
10.08
|
103,430 | 10.17 | 10.17 | 9.90 | 2,500 | 0 | 0.1 | |
28/05/2010 |
10.17
|
170,560 | 9.81 | 10.27 | 9.99 | 2,100 | 1,000 | 0.1 | |
27/05/2010 |
9.81
|
98,670 | 9.81 | 9.90 | 9.62 | 800 | 900 | -0.0 | |
26/05/2010 |
9.81
|
170,760 | 9.35 | 9.81 | 9.53 | 9,890 | 0 | 0.5 | |
25/05/2010 |
9.35
|
115,450 | 9.35 | 9.44 | 9.26 | 17,560 | 3,220 | 0.7 | |
24/05/2010 |
9.35
|
125,900 | 9.35 | 9.44 | 9.17 | 2,100 | 700 | 0.1 | |
21/05/2010 |
9.35
|
156,510 | 9.81 | 9.81 | 9.35 | 1,700 | 0 | 0.1 | |
20/05/2010 |
9.81
|
177,740 | 9.81 | 9.81 | 9.35 | 0 | 700 | -0.0 | |
19/05/2010 |
9.81
|
270,330 | 10.27 | 10.27 | 9.81 | 2,560 | 64,970 | -3.3 | |
18/05/2010 |
10.27
|
141,290 | 10.54 | 10.54 | 10.27 | 1,460 | 0 | 0.1 | |
17/05/2010 |
10.54
|
93,410 | 10.91 | 10.91 | 10.45 | 2,630 | 500 | 0.1 | |
14/05/2010 |
10.91
|
80,710 | 10.91 | 11.00 | 10.91 | 0 | 0 | 0 | |
13/05/2010 |
10.91
|
135,350 | 10.91 | 11.27 | 10.91 | 0 | 4,080 | -0.2 | |
12/05/2010 |
10.91
|
173,280 | 11.36 | 11.36 | 10.91 | 9,460 | 13,770 | -0.3 | |
11/05/2010 |
11.36
|
307,060 | 10.91 | 11.36 | 11.09 | 70,000 | 30,370 | 2.5 | |
10/05/2010 |
10.91
|
175,770 | 11.18 | 11.18 | 10.81 | 500 | 3,000 | -0.2 | |
07/05/2010 |
11.18
|
265,460 | 11.55 | 11.55 | 11.09 | 28,270 | 4,600 | 1.5 | |
06/05/2010 |
11.55
|
129,680 | 11.55 | 11.64 | 11.55 | 0 | 1,460 | -0.1 | |
05/05/2010 |
11.55
|
162,920 | 11.73 | 11.73 | 11.55 | 0 | 1,300 | -0.1 | |
04/05/2010 |
11.73
|
147,090 | 11.73 | 11.82 | 11.64 | 5,160 | 0 | 0.3 | |
29/04/2010 |
11.73
|
215,850 | 11.82 | 11.91 | 11.64 | 1,000 | 0 | 0.1 | |
28/04/2010 |
11.82
|
96,450 | 11.73 | 11.91 | 11.64 | 3,800 | 0 | 0.2 | |
27/04/2010 |
11.73
|
106,580 | 11.91 | 11.91 | 11.73 | 18,410 | 0 | 1.2 | |
26/04/2010 |
11.91
|
207,870 | 12.10 | 12.19 | 11.73 | 15,740 | 0 | 1.0 | |
22/04/2010 |
12.10
|
583,290 | 11.55 | 12.10 | 11.82 | 26,650 | 6,470 | 1.3 | |
21/04/2010 |
11.55
|
99,040 | 11.64 | 11.73 | 11.55 | 800 | 0 | 0.1 | |
20/04/2010 |
11.64
|
208,020 | 11.64 | 11.73 | 11.46 | 1,000 | 2,000 | -0.1 | |
19/04/2010 |
11.64
|
69,300 | 11.82 | 11.82 | 11.64 | 16,900 | 0 | 1.1 | |
16/04/2010 |
11.82
|
144,590 | 11.73 | 11.91 | 11.82 | 1,200 | 0 | 0.1 |