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) |
2.30 | 7.04% | 179,265,100 | 18,227,633 | 627.2 |
32.65
35.70
35.70
|
2 tháng
(2024-07-22) |
1.30 | 3.86% | 313,320,400 | 21,888,972 | 745.5 |
30.15
35.70
35.70
|
3 tháng
(2024-06-20) |
2.75 | 8.54% | 446,189,700 | 20,323,918 | 700.7 |
30.15
35.70
35.70
|
6 tháng
(2024-03-22) |
-0.75 | -2.10% | 1,018,307,300 | -40,113,681 | -1,275.8 |
30.15
35.90
35.70
|
12 tháng
(2023-09-25) |
8.28 | 31.05% | 1,760,444,400 | -41,937,104 | -1,289.0 |
24.52
36.45
35.70
|
24 tháng
(2022-09-29) |
14.72 | 72.80% | 2,984,995,700 | -22,904,612 | -825.8 |
17.72
36.45
35.70
|
36 tháng
(2021-10-04) |
9.88 | 39.40% | 4,772,398,500 | 86,988,597 | 2,406.8 |
17.72
36.45
35.70
|
60 tháng
(2019-10-15) |
20.47 | 141.38% | 9,290,199,250 | -116,501,983 | -5,706.0 |
11.48
36.82
35.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2010 |
6.30
|
128,460 | 6.27 | 6.36 | 6.27 | 0 | 0 | 0 | |
08/09/2010 |
6.27
|
107,540 | 6.36 | 6.39 | 6.27 | 5,000 | 0 | 0.1 | |
07/09/2010 |
6.36
|
188,960 | 6.36 | 6.42 | 6.36 | 0 | 0 | 0 | |
06/09/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/6.83 (Volume + 6.83%, Ratio=0.07) Quyền mua cổ phiếu: 100/28 Giá: 10 (Volume + 28%, Ratio=0.28) | |||||||||
06/09/2010 |
6.36
|
161,540 | 6.07 | 6.36 | 6.30 | 200 | 0 | 0.0 | |
01/09/2010 |
6.07
|
445,820 | 5.78 | 6.07 | 5.81 | 0 | 21,340 | -0.5 | |
31/08/2010 |
5.78
|
751,120 | 5.81 | 5.99 | 5.78 | 0 | 604,590 | -13.5 | |
30/08/2010 |
5.81
|
597,690 | 5.63 | 5.89 | 5.78 | 0 | 501,000 | -11.2 | |
27/08/2010 |
5.63
|
344,830 | 5.47 | 5.73 | 5.50 | 2,000 | 203,000 | -4.3 | |
26/08/2010 |
5.47
|
293,440 | 5.42 | 5.55 | 5.42 | 38,240 | 200,000 | -3.4 | |
25/08/2010 |
5.42
|
359,790 | 5.65 | 5.65 | 5.39 | 50,690 | 200,000 | -3.1 | |
24/08/2010 |
5.65
|
160,760 | 5.89 | 5.89 | 5.65 | 16,000 | 100,000 | -1.8 | |
23/08/2010 |
5.89
|
132,630 | 6.05 | 6.05 | 5.89 | 28,000 | 100,000 | -1.6 | |
20/08/2010 |
6.05
|
33,870 | 6.05 | 6.05 | 5.94 | 6,230 | 0 | 0.1 | |
19/08/2010 |
6.05
|
96,700 | 6.02 | 6.05 | 5.99 | 30,190 | 0 | 0.7 | |
18/08/2010 |
6.02
|
49,890 | 6.07 | 6.07 | 6.02 | 10,350 | 3,000 | 0.2 | |
17/08/2010 |
6.07
|
74,390 | 6.07 | 6.07 | 5.94 | 45,930 | 0 | 1.1 | |
16/08/2010 |
6.07
|
45,260 | 5.89 | 6.10 | 6.02 | 9,500 | 0 | 0.2 | |
13/08/2010 |
5.89
|
119,450 | 5.89 | 5.97 | 5.65 | 24,600 | 0 | 0.6 | |
12/08/2010 |
5.89
|
179,110 | 6.07 | 6.07 | 5.89 | 0 | 650 | -0.0 | |
11/08/2010 |
6.07
|
115,100 | 6.05 | 6.12 | 6.02 | 1,240 | 0 | 0.0 | |
10/08/2010 |
6.05
|
78,680 | 6.28 | 6.28 | 6.05 | 5,000 | 0 | 0.1 | |
09/08/2010 |
6.28
|
73,630 | 6.33 | 6.41 | 6.28 | 39,370 | 0 | 0.9 | |
06/08/2010 |
6.33
|
119,770 | 6.28 | 6.36 | 6.28 | 31,830 | 0 | 0.8 | |
05/08/2010 |
6.28
|
68,090 | 6.39 | 6.44 | 6.28 | 170 | 140 | 0.0 | |
04/08/2010 |
6.39
|
76,150 | 6.44 | 6.46 | 6.39 | 0 | 0 | 0 | |
03/08/2010 |
6.44
|
57,630 | 6.49 | 6.49 | 6.44 | 0 | 5,000 | -0.1 | |
02/08/2010 |
6.49
|
21,560 | 6.54 | 6.54 | 6.49 | 400 | 0 | 0.0 | |
30/07/2010 |
6.54
|
78,150 | 6.52 | 6.57 | 6.49 | 0 | 0 | 0 | |
29/07/2010 |
6.52
|
61,200 | 6.59 | 6.59 | 6.52 | 0 | 0 | 0 | |
28/07/2010 |
6.59
|
171,370 | 6.59 | 6.62 | 6.59 | 60 | 0 | 0.0 | |
27/07/2010 |
6.59
|
154,660 | 6.57 | 6.70 | 6.54 | 30 | 0 | 0.0 | |
26/07/2010 |
6.57
|
78,480 | 6.62 | 6.62 | 6.54 | 280 | 0 | 0.0 | |
23/07/2010 |
6.62
|
54,320 | 6.62 | 6.65 | 6.59 | 5,040 | 0 | 0.1 | |
22/07/2010 |
6.62
|
48,490 | 6.70 | 6.70 | 6.62 | 20 | 0 | 0.0 | |
21/07/2010 |
6.70
|
96,840 | 6.70 | 6.73 | 6.67 | 0 | 0 | 0 | |
20/07/2010 |
6.70
|
48,980 | 6.70 | 6.78 | 6.67 | 0 | 0 | 0 | |
19/07/2010 |
6.70
|
81,620 | 6.67 | 6.75 | 6.65 | 31,400 | 0 | 0.8 | |
16/07/2010 |
6.67
|
20,260 | 6.73 | 6.78 | 6.65 | 0 | 0 | 0 | |
15/07/2010 |
6.73
|
61,030 | 6.78 | 6.78 | 6.70 | 0 | 0 | 0 | |
14/07/2010 |
6.78
|
39,630 | 6.86 | 6.86 | 6.78 | 5,100 | 0 | 0.1 | |
13/07/2010 |
6.86
|
101,260 | 6.73 | 6.86 | 6.73 | 56,720 | 4,990 | 1.3 | |
12/07/2010 |
6.73
|
62,350 | 6.70 | 6.80 | 6.67 | 100 | 10 | 0.0 | |
09/07/2010 |
6.70
|
40,390 | 6.70 | 6.73 | 6.67 | 0 | 0 | 0 | |
08/07/2010 |
6.70
|
51,830 | 6.67 | 6.73 | 6.67 | 0 | 0 | 0 | |
07/07/2010 |
6.67
|
54,420 | 6.73 | 6.75 | 6.67 | 0 | 0 | 0 | |
06/07/2010 |
6.73
|
48,010 | 6.73 | 6.78 | 6.73 | 0 | 0 | 0 | |
05/07/2010 |
6.73
|
57,680 | 6.75 | 6.80 | 6.73 | 1,000 | 16,040 | -0.4 | |
02/07/2010 |
6.75
|
279,720 | 6.78 | 6.80 | 6.73 | 5,100 | 20,000 | -0.4 | |
01/07/2010 |
6.78
|
101,880 | 6.91 | 6.93 | 6.78 | 0 | 34,910 | -0.9 | |
30/06/2010 |
6.91
|
117,230 | 7.04 | 7.04 | 6.86 | 54,280 | 0 | 1.4 | |
29/06/2010 |
7.04
|
64,010 | 7.01 | 7.04 | 6.93 | 38,420 | 0 | 1.0 | |
28/06/2010 |
7.01
|
71,220 | 6.93 | 7.01 | 6.88 | 38,440 | 0 | 1.0 | |
25/06/2010 |
6.93
|
85,840 | 7.04 | 7.04 | 6.93 | 64,440 | 0 | 1.7 | |
24/06/2010 |
7.04
|
120,120 | 7.01 | 7.09 | 7.01 | 73,440 | 0 | 2.0 | |
23/06/2010 |
7.01
|
66,660 | 7.01 | 7.01 | 6.91 | 55,350 | 0 | 1.5 | |
22/06/2010 |
7.01
|
53,050 | 7.07 | 7.07 | 6.93 | 17,780 | 0 | 0.5 | |
21/06/2010 |
7.07
|
72,800 | 7.17 | 7.17 | 7.04 | 23,000 | 0 | 0.6 | |
18/06/2010 |
7.17
|
453,850 | 6.99 | 7.17 | 6.99 | 336,490 | 0 | 9.1 | |
17/06/2010 |
6.99
|
158,790 | 6.93 | 6.99 | 6.93 | 268,770 | 130,000 | 3.7 | |
16/06/2010 |
6.93
|
248,340 | 6.83 | 6.93 | 6.83 | 111,430 | 0 | 2.9 | |
15/06/2010 |
6.83
|
121,890 | 6.80 | 6.83 | 6.80 | 104,270 | 0 | 2.7 | |
14/06/2010 |
6.80
|
42,350 | 6.86 | 6.88 | 6.78 | 13,000 | 0 | 0.3 | |
11/06/2010 |
6.86
|
61,810 | 6.80 | 6.93 | 6.83 | 19,000 | 0 | 0.5 | |
10/06/2010 |
6.80
|
121,660 | 6.80 | 6.83 | 6.78 | 36,000 | 37,280 | -0.0 | |
09/06/2010 |
6.80
|
106,340 | 6.80 | 6.80 | 6.78 | 35,200 | 0 | 0.9 | |
08/06/2010 |
6.80
|
181,780 | 6.80 | 6.88 | 6.73 | 50,000 | 75,130 | -0.7 | |
07/06/2010 |
6.80
|
134,870 | 6.93 | 6.93 | 6.70 | 40,050 | 35,360 | 0.1 | |
04/06/2010 |
6.93
|
57,430 | 6.93 | 7.01 | 6.91 | 17,050 | 0 | 0.5 | |
03/06/2010 |
6.93
|
110,530 | 6.96 | 6.99 | 6.93 | 37,100 | 0 | 1.0 | |
02/06/2010 |
6.96
|
72,770 | 7.01 | 7.04 | 6.96 | 49,220 | 0 | 1.3 | |
01/06/2010 |
7.01
|
279,280 | 7.07 | 7.07 | 6.96 | 206,000 | 0 | 5.5 | |
31/05/2010 |
7.07
|
143,180 | 7.07 | 7.07 | 7.04 | 120,000 | 0 | 3.2 | |
28/05/2010 |
7.07
|
76,160 | 7.04 | 7.14 | 7.07 | 41,380 | 0 | 1.1 | |
27/05/2010 |
7.04
|
152,920 | 6.88 | 7.04 | 6.88 | 116,030 | 0 | 3.1 | |
26/05/2010 |
6.88
|
231,810 | 6.88 | 6.93 | 6.88 | 59,060 | 700 | 1.5 | |
25/05/2010 |
6.88
|
96,940 | 6.88 | 6.93 | 6.86 | 23,400 | 0 | 0.6 | |
24/05/2010 |
6.88
|
112,220 | 6.78 | 6.93 | 6.80 | 26,000 | 34,340 | -0.2 | |
21/05/2010 |
6.78
|
336,410 | 7.01 | 7.01 | 6.78 | 83,200 | 110,620 | -0.7 | |
20/05/2010 |
7.01
|
195,960 | 6.83 | 7.01 | 6.80 | 50,040 | 32,000 | 0.5 | |
19/05/2010 |
6.83
|
196,010 | 7.04 | 7.04 | 6.80 | 47,040 | 0 | 1.2 | |
18/05/2010 |
7.04
|
186,380 | 7.07 | 7.07 | 6.99 | 42,260 | 0 | 1.1 | |
17/05/2010 |
7.07
|
246,590 | 7.20 | 7.20 | 7.07 | 53,420 | 0 | 1.4 | |
14/05/2010 |
7.20
|
115,190 | 7.27 | 7.30 | 7.20 | 29,270 | 30,000 | -0.0 | |
13/05/2010 |
7.27
|
169,180 | 7.20 | 7.27 | 7.20 | 46,950 | 0 | 1.3 | |
12/05/2010 |
7.20
|
219,260 | 7.27 | 7.27 | 7.20 | 49,150 | 7,000 | 1.2 | |
11/05/2010 |
7.27
|
124,700 | 7.25 | 7.38 | 7.25 | 10 | 10,000 | -0.3 | |
10/05/2010 |
7.25
|
314,450 | 7.35 | 7.35 | 7.22 | 34,340 | 5,100 | 0.8 | |
07/05/2010 |
7.35
|
226,080 | 7.46 | 7.46 | 7.30 | 34,320 | 25,060 | 0.3 | |
06/05/2010 |
7.46
|
98,780 | 7.51 | 7.51 | 7.43 | 34,330 | 11,780 | 0.6 | |
05/05/2010 |
7.51
|
151,250 | 7.64 | 7.64 | 7.48 | 35,120 | 0 | 1.0 | |
04/05/2010 |
7.64
|
579,990 | 7.41 | 7.67 | 7.41 | 127,390 | 55,760 | 2.1 | |
29/04/2010 |
7.41
|
207,600 | 7.41 | 7.41 | 7.33 | 34,430 | 95,000 | -1.7 | |
28/04/2010 |
7.41
|
79,400 | 7.41 | 7.43 | 7.38 | 34,320 | 0 | 1.0 | |
27/04/2010 |
7.41
|
156,700 | 7.41 | 7.46 | 7.38 | 88,520 | 0 | 2.5 | |
26/04/2010 |
7.41
|
158,330 | 7.43 | 7.51 | 7.41 | 29,200 | 9,710 | 0.6 | |
22/04/2010 |
7.43
|
194,350 | 7.33 | 7.54 | 7.35 | 12,000 | 3,000 | 0.3 | |
21/04/2010 |
7.33
|
138,730 | 7.30 | 7.33 | 7.30 | 89,800 | 0 | 2.5 | |
20/04/2010 |
7.30
|
154,100 | 7.33 | 7.38 | 7.27 | 0 | 1,750 | -0.0 | |
19/04/2010 |
7.33
|
138,640 | 7.38 | 7.38 | 7.30 | 300 | 0 | 0.0 | |
16/04/2010 |
7.38
|
75,220 | 7.43 | 7.46 | 7.38 | 3,100 | 0 | 0.1 |