Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0.70 | 2.30% | 3,547,700 | 26,872 | 0.8 |
28.50
31.20
31.20
|
2 tháng
(2024-07-22) |
0.70 | 2.30% | 10,136,900 | -775,728 | -22.9 |
27.70
31.65
31.20
|
3 tháng
(2024-06-24) |
-1.20 | -3.70% | 19,682,800 | -746,814 | -21.7 |
27.70
34.30
31.20
|
6 tháng
(2024-03-25) |
-5.05 | -13.93% | 80,138,800 | -853,129 | -27.0 |
27.70
39.50
31.20
|
12 tháng
(2023-09-26) |
0 | 0% | 180,563,600 | -1,408,764 | -43.4 |
21.85
39.50
31.20
|
24 tháng
(2022-10-03) |
1.30 | 4.35% | 421,412,000 | -207,001 | -14.7 |
15.95
39.50
31.20
|
36 tháng
(2021-10-06) |
-29.02 | -48.19% | 549,675,800 | -1,233,191 | -68.3 |
15.95
82.68
31.20
|
60 tháng
(2019-10-17) |
18.04 | 137.10% | 712,010,290 | -380,551 | -81.1 |
9.49
82.68
31.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2010 |
4.53
|
504,170 | 4.75 | 4.75 | 4.53 | 60,530 | 10 | 1.7 | |
09/09/2010 |
4.75
|
1,060,130 | 4.53 | 4.75 | 4.74 | 0 | 77,720 | -2.3 | |
08/09/2010 |
4.53
|
100,460 | 4.32 | 4.53 | 4.53 | 145,000 | 700,000 | -15.3 | |
07/09/2010 |
4.32
|
820,820 | 4.12 | 4.32 | 4.09 | 0 | 40,000 | -1.1 | |
06/09/2010 |
4.12
|
242,220 | 4.02 | 4.22 | 3.98 | 0 | 25,000 | -0.7 | |
01/09/2010 |
4.02
|
172,480 | 4.06 | 4.06 | 3.98 | 0 | 0 | 0 | |
31/08/2010 |
4.06
|
176,180 | 3.99 | 4.19 | 3.88 | 0 | 1,500 | -0.0 | |
30/08/2010 |
3.99
|
61,580 | 3.83 | 4.01 | 3.94 | 0 | 0 | 0 | |
27/08/2010 |
3.83
|
51,050 | 3.86 | 3.86 | 3.70 | 0 | 0 | 0 | |
26/08/2010 |
3.86
|
23,550 | 3.72 | 3.86 | 3.72 | 0 | 0 | 0 | |
25/08/2010 |
3.72
|
92,160 | 3.85 | 3.88 | 3.72 | 4,100 | 0 | 0.1 | |
24/08/2010 |
3.85
|
96,130 | 3.94 | 3.94 | 3.75 | 10,000 | 0 | 0.2 | |
23/08/2010 |
3.94
|
23,100 | 3.94 | 3.94 | 3.88 | 0 | 0 | 0 | |
20/08/2010 |
3.94
|
45,010 | 3.94 | 3.96 | 3.83 | 0 | 0 | 0 | |
19/08/2010 |
3.94
|
49,110 | 3.96 | 4.02 | 3.91 | 0 | 0 | 0 | |
18/08/2010 |
3.96
|
30,910 | 3.99 | 4.02 | 3.91 | 0 | 250 | -0.0 | |
17/08/2010 |
3.99
|
58,270 | 4.11 | 4.11 | 3.94 | 0 | 0 | 0 | |
16/08/2010 |
4.11
|
162,880 | 3.93 | 4.12 | 3.93 | 200 | 51,250 | -1.3 | |
13/08/2010 |
3.93
|
196,230 | 3.81 | 3.93 | 3.77 | 0 | 0 | 0 | |
12/08/2010 |
3.81
|
157,130 | 3.93 | 3.93 | 3.81 | 1,600 | 0 | 0.0 | |
11/08/2010 |
3.93
|
70,940 | 3.77 | 3.94 | 3.78 | 0 | 0 | 0 | |
10/08/2010 |
3.77
|
33,440 | 3.90 | 3.90 | 3.72 | 0 | 0 | 0 | |
09/08/2010 |
3.90
|
38,680 | 4.02 | 4.02 | 3.90 | 0 | 0 | 0 | |
06/08/2010 |
4.02
|
33,260 | 4.02 | 4.06 | 4.01 | 0 | 0 | 0 | |
05/08/2010 |
4.02
|
53,900 | 4.04 | 4.12 | 4.02 | 0 | 0 | 0 | |
04/08/2010 |
4.04
|
85,910 | 4.04 | 4.06 | 4.02 | 480 | 20,000 | -0.5 | |
03/08/2010 |
4.04
|
72,110 | 4.14 | 4.19 | 4.04 | 0 | 45,600 | -1.2 | |
02/08/2010 |
4.14
|
26,720 | 4.19 | 4.22 | 4.14 | 0 | 0 | 0 | |
30/07/2010 |
4.19
|
70,590 | 4.11 | 4.20 | 4.11 | 0 | 7,500 | -0.2 | |
29/07/2010 |
4.11
|
163,100 | 4.14 | 4.14 | 3.94 | 0 | 0 | 0 | |
28/07/2010 |
4.14
|
112,800 | 4.27 | 4.27 | 4.14 | 20,000 | 0 | 0.5 | |
27/07/2010 |
4.27
|
13,630 | 4.28 | 4.30 | 4.27 | 0 | 0 | 0 | |
26/07/2010 |
4.28
|
63,690 | 4.30 | 4.35 | 4.25 | 25,000 | 0 | 0.7 | |
23/07/2010 |
4.30
|
16,160 | 4.33 | 4.41 | 4.30 | 0 | 0 | 0 | |
22/07/2010 |
4.33
|
37,930 | 4.36 | 4.40 | 4.33 | 0 | 0 | 0 | |
21/07/2010 |
4.36
|
35,340 | 4.38 | 4.41 | 4.36 | 0 | 0 | 0 | |
20/07/2010 |
4.38
|
76,760 | 4.38 | 4.44 | 4.38 | 0 | 0 | 0 | |
19/07/2010 |
4.38
|
54,390 | 4.36 | 4.41 | 4.36 | 0 | 0 | 0 | |
16/07/2010 |
4.36
|
30,580 | 4.35 | 4.44 | 4.35 | 0 | 0 | 0 | |
15/07/2010 |
4.35
|
22,000 | 4.40 | 4.44 | 4.35 | 0 | 0 | 0 | |
14/07/2010 |
4.40
|
97,170 | 4.57 | 4.57 | 4.40 | 0 | 0 | 0 | |
13/07/2010 |
4.57
|
152,710 | 4.38 | 4.59 | 4.51 | 0 | 0 | 0 | |
12/07/2010 |
4.38
|
71,870 | 4.25 | 4.38 | 4.28 | 0 | 48,000 | -1.3 | |
09/07/2010 |
4.25
|
66,900 | 4.25 | 4.27 | 4.20 | 0 | 33,200 | -0.9 | |
08/07/2010 |
4.25
|
67,750 | 4.22 | 4.32 | 4.23 | 0 | 21,690 | -0.6 | |
07/07/2010 |
4.22
|
80,590 | 4.35 | 4.36 | 4.22 | 0 | 23,610 | -0.6 | |
06/07/2010 |
4.35
|
145,500 | 4.35 | 4.41 | 4.25 | 80 | 26,010 | -0.7 | |
05/07/2010 |
4.35
|
139,960 | 4.15 | 4.35 | 4.15 | 2,840 | 38,320 | -0.9 | |
02/07/2010 |
4.15
|
35,070 | 4.17 | 4.25 | 4.12 | 0 | 12,160 | -0.3 | |
01/07/2010 |
4.17
|
18,730 | 4.25 | 4.25 | 4.17 | 0 | 0 | 0 | |
30/06/2010 |
4.25
|
31,810 | 4.28 | 4.28 | 4.17 | 0 | 0 | 0 | |
29/06/2010 |
4.28
|
18,380 | 4.28 | 4.30 | 4.27 | 0 | 0 | 0 | |
28/06/2010 |
4.28
|
11,580 | 4.28 | 4.36 | 4.27 | 0 | 0 | 0 | |
25/06/2010 |
4.28
|
6,680 | 4.33 | 4.33 | 4.28 | 1,000 | 0 | 0.0 | |
24/06/2010 |
4.33
|
16,340 | 4.33 | 4.33 | 4.32 | 0 | 0 | 0 | |
23/06/2010 |
4.33
|
14,100 | 4.36 | 4.36 | 4.33 | 0 | 0 | 0 | |
22/06/2010 |
4.36
|
34,440 | 4.38 | 4.41 | 4.33 | 0 | 0 | 0 | |
21/06/2010 |
4.38
|
33,620 | 4.33 | 4.41 | 4.33 | 0 | 0 | 0 | |
18/06/2010 |
4.33
|
13,170 | 4.36 | 4.40 | 4.33 | 800 | 340 | 0.0 | |
17/06/2010 |
4.36
|
32,420 | 4.35 | 4.36 | 4.30 | 5,000 | 0 | 0.1 | |
16/06/2010 |
4.35
|
24,770 | 4.32 | 4.44 | 4.35 | 5,000 | 0 | 0.1 | |
15/06/2010 |
4.32
|
11,420 | 4.36 | 4.36 | 4.32 | 400 | 200 | 0.0 | |
14/06/2010 |
4.36
|
8,800 | 4.35 | 4.38 | 4.35 | 0 | 0 | 0 | |
11/06/2010 |
4.35
|
8,300 | 4.28 | 4.41 | 4.33 | 0 | 0 | 0 | |
10/06/2010 |
4.28
|
2,590 | 4.25 | 4.28 | 4.22 | 0 | 0 | 0 | |
09/06/2010 |
4.25
|
19,970 | 4.25 | 4.36 | 4.23 | 0 | 0 | 0 | |
08/06/2010 |
4.25
|
15,030 | 4.22 | 4.25 | 4.20 | 0 | 0 | 0 | |
07/06/2010 |
4.22
|
63,820 | 4.35 | 4.35 | 4.20 | 0 | 0 | 0 | |
04/06/2010 |
4.35
|
47,550 | 4.38 | 4.49 | 4.35 | 0 | 500 | -0.0 | |
03/06/2010 |
4.38
|
21,290 | 4.44 | 4.51 | 4.38 | 0 | 250 | -0.0 | |
02/06/2010 |
4.44
|
35,640 | 4.44 | 4.44 | 4.40 | 0 | 0 | 0 | |
01/06/2010 |
4.44
|
13,310 | 4.44 | 4.53 | 4.44 | 0 | 0 | 0 | |
31/05/2010 |
4.44
|
26,940 | 4.59 | 4.61 | 4.44 | 0 | 0 | 0 | |
28/05/2010 |
4.59
|
58,630 | 4.40 | 4.61 | 4.44 | 0 | 0 | 0 | |
27/05/2010 |
4.40
|
22,870 | 4.40 | 4.40 | 4.30 | 2,000 | 0 | 0.1 | |
26/05/2010 |
4.40
|
70,520 | 4.36 | 4.40 | 4.35 | 1,000 | 0 | 0.0 | |
25/05/2010 |
4.36
|
53,800 | 4.36 | 4.41 | 4.33 | 0 | 0 | 0 | |
24/05/2010 |
4.36
|
45,300 | 4.28 | 4.36 | 4.23 | 1,500 | 0 | 0.0 | |
21/05/2010 |
4.28
|
196,720 | 4.49 | 4.49 | 4.28 | 0 | 0 | 0 | |
20/05/2010 |
4.49
|
78,570 | 4.49 | 4.49 | 4.30 | 100 | 0 | 0.0 | |
19/05/2010 |
4.49
|
40,860 | 4.67 | 4.74 | 4.46 | 0 | 0 | 0 | |
18/05/2010 |
4.67
|
41,430 | 4.61 | 4.67 | 4.56 | 0 | 0 | 0 | |
17/05/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
17/05/2010 |
4.61
|
82,110 | 4.75 | 4.95 | 4.61 | 3,580 | 40,650 | -1.1 | |
14/05/2010 |
4.75
|
110,510 | 4.75 | 4.80 | 4.75 | 0 | 0 | 0 | |
13/05/2010 |
4.75
|
115,000 | 4.84 | 4.89 | 4.75 | 0 | 0 | 0 | |
12/05/2010 |
4.84
|
119,620 | 4.91 | 4.95 | 4.80 | 100 | 0 | 0.0 | |
11/05/2010 |
4.91
|
166,430 | 4.89 | 5.00 | 4.89 | 85,000 | 0 | 3.2 | |
10/05/2010 |
4.89
|
299,280 | 4.91 | 4.97 | 4.85 | 0 | 0 | 0 | |
07/05/2010 |
4.91
|
99,970 | 4.90 | 4.95 | 4.72 | 300 | 0 | 0.0 | |
06/05/2010 |
4.90
|
140,880 | 4.94 | 4.98 | 4.90 | 0 | 0 | 0 | |
05/05/2010 |
4.94
|
93,220 | 5.03 | 5.03 | 4.89 | 200 | 0 | 0.0 | |
04/05/2010 |
5.03
|
155,180 | 5.02 | 5.11 | 5.02 | 430 | 0 | 0.0 | |
29/04/2010 |
5.02
|
207,120 | 4.95 | 5.03 | 4.95 | 4,000 | 0 | 0 | |
28/04/2010 |
4.95
|
197,960 | 4.91 | 5.02 | 4.87 | 0 | 0 | 0 | |
27/04/2010 |
4.91
|
175,820 | 4.87 | 4.98 | 4.85 | 390 | 0 | 0.0 | |
26/04/2010 |
4.87
|
152,320 | 4.82 | 4.95 | 4.86 | 0 | 47,150 | -1.8 | |
22/04/2010 |
4.82
|
225,350 | 4.82 | 4.91 | 4.82 | 0 | 0 | 0 | |
21/04/2010 |
4.82
|
274,850 | 4.76 | 4.89 | 4.76 | 5,000 | 0 | 0.2 | |
20/04/2010 |
4.76
|
186,260 | 4.81 | 4.84 | 4.75 | 0 | 0 | 0 | |
19/04/2010 |
4.81
|
123,410 | 4.86 | 4.87 | 4.80 | 0 | 0 | 0 |