Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-12-16) |
1.45 | 4% | 130,072,800 | -6,269,626 | -230.5 |
36.15
38.90
36.95
|
2 tháng
(2024-11-15) |
4.60 | 13.90% | 238,974,800 | 4,122,503 | 129.6 |
33.10
38.90
36.95
|
3 tháng
(2024-10-16) |
1.40 | 3.86% | 364,105,200 | 8,543,272 | 286.3 |
33.10
38.90
36.95
|
6 tháng
(2024-07-18) |
4.25 | 12.71% | 882,644,200 | 28,915,447 | 966.9 |
30.15
38.90
36.95
|
12 tháng
(2024-01-22) |
5.05 | 15.47% | 1,937,518,900 | -33,112,243 | -1,057.9 |
30.15
38.90
36.95
|
24 tháng
(2023-01-27) |
10.54 | 38.80% | 3,054,245,400 | -85,201,761 | -2,485.8 |
24.52
38.90
36.95
|
36 tháng
(2022-02-07) |
5.21 | 16.05% | 4,362,130,400 | 24,906,461 | 274.6 |
17.72
38.90
36.95
|
60 tháng
(2020-02-10) |
19.95 | 112.41% | 9,495,697,120 | -101,416,228 | -5,365.9 |
11.48
38.90
36.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/01/2011 |
7.27
|
158,660 | 7.30 | 7.40 | 7.27 | 62,590 | 20,000 | 1.0 | |
04/01/2011 |
7.30
|
127,030 | 7.24 | 7.34 | 7.24 | 62,900 | 0 | 1.5 | |
31/12/2010 |
7.24
|
344,420 | 7.24 | 7.34 | 7.24 | 259,130 | 1,290 | 5.9 | |
30/12/2010 |
7.24
|
338,780 | 7.24 | 7.37 | 7.21 | 277,440 | 0 | 6.4 | |
29/12/2010 |
7.24
|
389,720 | 7.37 | 7.40 | 7.24 | 302,960 | 0 | 7.1 | |
28/12/2010 |
7.37
|
489,870 | 7.37 | 7.49 | 7.34 | 312,540 | 1,000 | 7.3 | |
27/12/2010 |
7.37
|
348,570 | 7.18 | 7.37 | 7.18 | 265,290 | 0 | 6.1 | |
24/12/2010 |
7.18
|
643,250 | 7.21 | 7.46 | 7.15 | 302,000 | 84,640 | 5.0 | |
23/12/2010 |
7.21
|
672,410 | 7.40 | 7.40 | 7.18 | 276,540 | 470 | 6.4 | |
22/12/2010 |
7.40
|
994,800 | 7.62 | 7.65 | 7.40 | 555,540 | 140,660 | 9.9 | |
21/12/2010 |
7.62
|
914,760 | 7.59 | 7.75 | 7.37 | 574,440 | 0 | 13.7 | |
20/12/2010 |
7.59
|
1,548,680 | 7.34 | 7.68 | 7.34 | 208,400 | 1,690 | 5.0 | |
17/12/2010 |
7.34
|
1,922,380 | 6.99 | 7.34 | 6.93 | 1,310,080 | 0 | 30.2 | |
16/12/2010 |
6.99
|
2,682,740 | 6.67 | 6.99 | 6.80 | 1,432,980 | 1,000 | 31.7 | |
15/12/2010 |
6.67
|
467,900 | 6.36 | 6.67 | 6.67 | 2,680 | 450 | 0.0 | |
14/12/2010 |
6.36
|
1,134,050 | 6.08 | 6.36 | 6.33 | 342,780 | 0 | 6.9 | |
13/12/2010 |
6.08
|
845,980 | 5.79 | 6.08 | 6.08 | 23,760 | 0 | 0.5 | |
10/12/2010 |
5.79
|
577,590 | 5.76 | 5.82 | 5.76 | 79,600 | 117,640 | -0.7 | |
09/12/2010 |
5.76
|
301,470 | 5.79 | 5.82 | 5.73 | 42,480 | 0 | 0.8 | |
08/12/2010 |
5.79
|
131,030 | 5.86 | 5.89 | 5.79 | 23,520 | 0 | 0.4 | |
07/12/2010 |
5.86
|
137,460 | 6.01 | 6.01 | 5.86 | 43,880 | 0 | 0.8 | |
06/12/2010 |
6.01
|
210,310 | 6.08 | 6.11 | 5.98 | 62,470 | 44,120 | 0.4 | |
03/12/2010 |
6.08
|
324,140 | 5.86 | 6.14 | 5.89 | 43,490 | 57,490 | -0.3 | |
02/12/2010 |
5.86
|
112,870 | 5.82 | 5.86 | 5.79 | 47,450 | 10,000 | 0.7 | |
01/12/2010 |
5.82
|
103,770 | 5.86 | 5.92 | 5.82 | 64,700 | 0 | 1.2 | |
30/11/2010 |
5.86
|
206,730 | 5.79 | 5.92 | 5.79 | 37,450 | 0 | 0.7 | |
29/11/2010 |
5.79
|
66,290 | 5.79 | 5.79 | 5.76 | 37,430 | 0 | 0.7 | |
26/11/2010 |
5.79
|
47,730 | 5.79 | 5.82 | 5.79 | 37,680 | 1,010 | 0.7 | |
25/11/2010 |
5.79
|
160,540 | 5.76 | 5.82 | 5.73 | 17,500 | 69,000 | -0.9 | |
24/11/2010 |
5.76
|
369,250 | 5.79 | 5.79 | 5.70 | 37,440 | 110,150 | -1.3 | |
23/11/2010 |
5.79
|
254,720 | 5.73 | 5.86 | 5.70 | 74,860 | 85,000 | -0.2 | |
22/11/2010 |
5.73
|
82,940 | 5.79 | 5.82 | 5.73 | 37,530 | 60 | 0.7 | |
19/11/2010 |
5.79
|
77,110 | 5.79 | 5.79 | 5.76 | 37,430 | 0 | 0.7 | |
18/11/2010 |
5.79
|
82,200 | 5.82 | 5.86 | 5.76 | 37,430 | 2,010 | 0.7 | |
17/11/2010 |
5.82
|
219,710 | 5.76 | 5.82 | 5.67 | 37,420 | 17,670 | 0.4 | |
16/11/2010 |
5.76
|
379,580 | 5.95 | 5.95 | 5.73 | 67,360 | 6,740 | 1.1 | |
15/11/2010 |
5.95
|
437,790 | 5.98 | 5.98 | 5.92 | 123,520 | 0 | 2.3 | |
12/11/2010 |
5.98
|
257,340 | 6.01 | 6.01 | 5.92 | 37,350 | 0 | 0.7 | |
11/11/2010 |
6.01
|
288,780 | 5.98 | 6.01 | 5.92 | 37,360 | 0 | 0.7 | |
10/11/2010 |
5.98
|
51,260 | 6.01 | 6.01 | 5.98 | 37,350 | 0 | 0.7 | |
09/11/2010 |
6.01
|
83,610 | 6.08 | 6.08 | 5.98 | 37,350 | 0 | 0.7 | |
08/11/2010 |
6.08
|
61,960 | 6.11 | 6.17 | 6.08 | 38,350 | 50 | 0.7 | |
05/11/2010 |
6.11
|
120,520 | 6.08 | 6.14 | 6.04 | 37,360 | 0 | 0.7 | |
04/11/2010 |
6.08
|
206,550 | 6.01 | 6.08 | 6.01 | 170,590 | 0 | 3.3 | |
03/11/2010 |
6.01
|
89,570 | 6.01 | 6.01 | 5.92 | 37,360 | 0 | 0.7 | |
02/11/2010 |
6.01
|
44,300 | 6.04 | 6.04 | 5.92 | 37,360 | 0 | 0.7 | |
01/11/2010 |
6.04
|
43,270 | 6.04 | 6.14 | 6.01 | 37,360 | 1,300 | 0.7 | |
29/10/2010 |
6.04
|
165,450 | 5.98 | 6.04 | 5.95 | 38,960 | 0 | 0.7 | |
28/10/2010 |
5.98
|
58,460 | 6.01 | 6.01 | 5.95 | 37,360 | 0 | 0.7 | |
27/10/2010 |
6.01
|
59,420 | 6.01 | 6.01 | 5.95 | 37,460 | 0 | 0.7 | |
26/10/2010 |
6.01
|
107,620 | 6.01 | 6.04 | 5.95 | 74,720 | 0 | 1.4 | |
25/10/2010 |
6.01
|
65,250 | 6.01 | 6.04 | 5.95 | 37,360 | 0 | 0.7 | |
22/10/2010 |
6.01
|
221,670 | 5.98 | 6.04 | 5.95 | 37,360 | 0 | 0.7 | |
21/10/2010 |
5.98
|
172,580 | 5.98 | 6.01 | 5.92 | 37,360 | 0 | 0.7 | |
20/10/2010 |
5.98
|
173,760 | 5.95 | 5.98 | 5.92 | 37,350 | 0 | 0.7 | |
19/10/2010 |
5.95
|
225,100 | 5.98 | 6.01 | 5.92 | 37,360 | 0 | 0.7 | |
18/10/2010 |
5.98
|
147,110 | 5.98 | 6.01 | 5.98 | 37,370 | 0 | 0.7 | |
15/10/2010 |
5.98
|
67,650 | 5.98 | 5.98 | 5.92 | 37,340 | 0 | 0.7 | |
14/10/2010 |
5.98
|
109,250 | 5.92 | 5.98 | 5.89 | 42,630 | 0 | 0.8 | |
13/10/2010 |
5.92
|
153,730 | 5.89 | 5.92 | 5.89 | 37,350 | 0 | 0.7 | |
12/10/2010 |
5.89
|
124,740 | 5.92 | 5.92 | 5.89 | 40,950 | 0 | 0.8 | |
11/10/2010 |
5.92
|
115,140 | 5.89 | 5.92 | 5.89 | 37,350 | 45,000 | -0.1 | |
08/10/2010 |
5.89
|
156,610 | 5.89 | 5.92 | 5.86 | 39,250 | 55,000 | -0.3 | |
07/10/2010 |
5.89
|
105,870 | 5.89 | 5.95 | 5.86 | 0 | 0 | 0 | |
06/10/2010 |
5.89
|
134,930 | 5.89 | 5.98 | 5.86 | 42,350 | 15,450 | 0.5 | |
05/10/2010 |
5.89
|
158,300 | 5.82 | 5.89 | 5.73 | 37,350 | 54,310 | -0.3 | |
04/10/2010 |
5.82
|
236,510 | 5.89 | 5.92 | 5.79 | 20 | 100,270 | -1.9 | |
01/10/2010 |
5.89
|
154,730 | 5.95 | 5.98 | 5.89 | 0 | 47,120 | -0.9 | |
30/09/2010 |
5.95
|
303,920 | 5.98 | 6.01 | 5.95 | 37,450 | 90,000 | -1.0 | |
29/09/2010 |
5.98
|
154,060 | 5.98 | 6.01 | 5.95 | 0 | 0 | 0 | |
28/09/2010 |
5.98
|
210,230 | 5.92 | 5.98 | 5.89 | 0 | 54,040 | -1.0 | |
27/09/2010 |
5.92
|
156,810 | 5.92 | 5.92 | 5.86 | 0 | 58,770 | -1.1 | |
24/09/2010 |
5.92
|
169,800 | 5.82 | 5.92 | 5.79 | 500 | 0 | 0.0 | |
23/09/2010 |
5.82
|
184,030 | 5.86 | 5.86 | 5.79 | 0 | 0 | 0 | |
22/09/2010 |
5.86
|
187,210 | 5.86 | 5.86 | 5.82 | 0 | 111,900 | -2.1 | |
21/09/2010 |
5.86
|
306,690 | 5.89 | 5.89 | 5.82 | 14,640 | 116,010 | -1.9 | |
20/09/2010 |
5.89
|
382,100 | 5.92 | 5.95 | 5.89 | 20,830 | 269,580 | -4.7 | |
17/09/2010 |
5.92
|
467,510 | 5.95 | 5.98 | 5.82 | 93,500 | 284,420 | -3.6 | |
16/09/2010 |
5.95
|
329,770 | 6.04 | 6.04 | 5.89 | 64,000 | 249,150 | -3.5 | |
15/09/2010 |
6.04
|
311,830 | 6.11 | 6.11 | 6.04 | 62,330 | 212,670 | -2.9 | |
14/09/2010 |
6.11
|
211,480 | 6.23 | 6.23 | 6.04 | 42,000 | 162,130 | -2.3 | |
13/09/2010 |
6.23
|
132,550 | 6.23 | 6.30 | 6.14 | 28,300 | 0 | 0.6 | |
10/09/2010 |
6.23
|
161,890 | 6.30 | 6.33 | 6.23 | 0 | 0 | 0 | |
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 |