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) |
-0.30 | -3.80% | 38,400 | 0 | 0 |
7.60
8
7.60
|
2 tháng
(2024-07-22) |
-0.80 | -9.52% | 74,200 | 0 | 0 |
7.50
8.40
7.60
|
3 tháng
(2024-06-21) |
-0.40 | -5% | 192,300 | 10,500 | 0.1 |
7.50
8.60
7.60
|
6 tháng
(2024-03-25) |
-0.10 | -1.30% | 468,112 | 10,500 | 0.1 |
7.30
8.60
7.60
|
12 tháng
(2023-09-25) |
0.30 | 4.11% | 1,688,281 | 9,200 | 0.1 |
6.50
8.60
7.60
|
24 tháng
(2022-09-30) |
0.37 | 5.11% | 5,132,369 | -222,440 | -1.0 |
4.21
9
7.60
|
36 tháng
(2021-10-05) |
0.48 | 6.78% | 12,554,934 | -136,682 | -1.1 |
4.21
19.04
7.60
|
60 tháng
(2019-10-16) |
1.28 | 20.17% | 15,780,284 | -39,982 | -0.9 |
4.21
19.04
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010 |
11.70
|
275,500 | 12.27 | 12.32 | 11.60 | 0 | 0 | 0 | |
10/09/2010 |
12.27
|
566,000 | 13.09 | 13.24 | 12.12 | 0 | 0 | 0 | |
09/09/2010 |
13.09
|
369,700 | 12.73 | 13.35 | 12.53 | 0 | 0 | 0 | |
08/09/2010 |
12.73
|
502,200 | 13.09 | 13.09 | 12.37 | 0 | 0 | 0 | |
07/09/2010 |
13.09
|
329,000 | 13.50 | 13.86 | 12.99 | 0 | 1,000 | -0.0 | |
06/09/2010 |
13.50
|
827,700 | 12.83 | 13.50 | 12.94 | 0 | 0 | 0 | |
01/09/2010 |
12.83
|
426,300 | 12.42 | 12.94 | 12.17 | 0 | 0 | 0 | |
31/08/2010 |
12.42
|
822,500 | 11.65 | 12.42 | 11.65 | 0 | 0 | 0 | |
30/08/2010 |
11.65
|
95,700 | 11.09 | 11.65 | 11.29 | 0 | 0 | 0 | |
27/08/2010 |
11.09
|
138,800 | 11.14 | 11.29 | 10.58 | 0 | 0 | 0 | |
26/08/2010 |
11.14
|
194,400 | 11.04 | 11.29 | 10.52 | 0 | 0 | 0 | |
25/08/2010 |
11.04
|
579,700 | 11.35 | 11.35 | 10.58 | 0 | 2,800 | -0.1 | |
24/08/2010 |
11.35
|
406,500 | 11.91 | 11.91 | 11.24 | 0 | 0 | 0 | |
23/08/2010 |
11.91
|
123,400 | 12.32 | 12.32 | 11.81 | 0 | 0 | 0 | |
20/08/2010 |
12.32
|
306,100 | 12.27 | 12.73 | 11.76 | 0 | 0 | 0 | |
19/08/2010 |
12.27
|
227,800 | 12.37 | 12.53 | 12.06 | 0 | 0 | 0 | |
18/08/2010 |
12.37
|
235,300 | 12.94 | 12.94 | 12.27 | 0 | 0 | 0 | |
17/08/2010 |
12.94
|
429,700 | 12.89 | 13.60 | 12.37 | 0 | 0 | 0 | |
16/08/2010 |
12.89
|
294,000 | 12.32 | 12.89 | 12.32 | 0 | 0 | 0 | |
13/08/2010 |
12.32
|
493,300 | 11.50 | 12.32 | 11.29 | 0 | 0 | 0 | |
12/08/2010 |
11.50
|
342,300 | 12.27 | 12.27 | 11.35 | 0 | 0 | 0 | |
11/08/2010 |
12.27
|
382,000 | 11.76 | 12.27 | 11.29 | 0 | 0 | 0 | |
10/08/2010 |
11.76
|
350,800 | 12.17 | 12.17 | 11.35 | 0 | 0 | 0 | |
09/08/2010 |
12.17
|
380,200 | 12.89 | 12.89 | 12.01 | 0 | 0 | 0 | |
06/08/2010 |
12.89
|
296,400 | 13.24 | 13.50 | 12.53 | 0 | 0 | 0 | |
05/08/2010 |
13.24
|
251,800 | 13.55 | 13.86 | 13.24 | 0 | 0 | 0 | |
04/08/2010 |
13.55
|
144,800 | 13.76 | 13.96 | 13.40 | 0 | 0 | 0 | |
03/08/2010 |
13.76
|
136,600 | 13.81 | 14.17 | 13.71 | 0 | 0 | 0 | |
02/08/2010 |
13.81
|
145,800 | 13.96 | 14.17 | 13.81 | 0 | 0 | 0 | |
30/07/2010 |
13.96
|
425,000 | 14.01 | 14.22 | 13.91 | 0 | 0 | 0 | |
29/07/2010 |
14.01
|
213,900 | 13.96 | 14.07 | 13.60 | 0 | 0 | 0 | |
28/07/2010 |
13.96
|
235,400 | 14.53 | 14.53 | 13.76 | 0 | 0 | 0 | |
27/07/2010 |
14.53
|
222,000 | 14.53 | 14.68 | 14.27 | 0 | 0 | 0 | |
26/07/2010 |
14.53
|
168,700 | 14.73 | 14.94 | 14.48 | 0 | 0 | 0 | |
23/07/2010 |
14.73
|
139,100 | 14.78 | 15.09 | 14.63 | 0 | 0 | 0 | |
22/07/2010 |
14.78
|
179,900 | 14.84 | 14.89 | 14.63 | 0 | 0 | 0 | |
21/07/2010 |
14.84
|
145,200 | 14.99 | 15.40 | 14.73 | 0 | 0 | 0 | |
20/07/2010 |
14.99
|
193,300 | 14.99 | 15.40 | 14.78 | 0 | 0 | 0 | |
19/07/2010 |
14.99
|
172,000 | 14.84 | 15.04 | 14.63 | 0 | 0 | 0 | |
16/07/2010 |
14.84
|
121,700 | 14.89 | 14.99 | 14.63 | 0 | 0 | 0 | |
15/07/2010 |
14.89
|
145,200 | 15.25 | 15.30 | 14.78 | 0 | 0 | 0 | |
14/07/2010 |
15.25
|
353,900 | 15.40 | 16.12 | 15.14 | 0 | 0 | 0 | |
13/07/2010 |
15.40
|
548,000 | 14.58 | 15.40 | 14.63 | 1,000 | 0 | 0.0 | |
12/07/2010 |
14.58
|
127,300 | 14.37 | 14.58 | 14.27 | 0 | 0 | 0 | |
09/07/2010 |
14.37
|
155,300 | 14.32 | 14.43 | 14.27 | 0 | 0 | 0 | |
08/07/2010 |
14.32
|
196,800 | 14.32 | 14.73 | 14.22 | 0 | 0 | 0 | |
07/07/2010 |
14.32
|
200,000 | 14.43 | 14.78 | 14.27 | 11,700 | 0 | 0.3 | |
06/07/2010 |
14.43
|
187,500 | 14.73 | 14.73 | 14.32 | 0 | 0 | 0 | |
05/07/2010 |
14.73
|
140,600 | 14.78 | 14.84 | 14.63 | 0 | 0 | 0 | |
02/07/2010 |
14.78
|
165,500 | 14.73 | 14.78 | 14.63 | 0 | 0 | 0 | |
01/07/2010 |
14.73
|
261,800 | 14.53 | 14.89 | 14.53 | 0 | 0 | 0 | |
30/06/2010 |
14.53
|
367,200 | 14.99 | 14.99 | 14.07 | 0 | 0 | 0 | |
29/06/2010 |
14.99
|
261,000 | 15.09 | 15.20 | 14.94 | 0 | 0 | 0 | |
28/06/2010 |
15.09
|
214,100 | 15.04 | 15.40 | 14.89 | 0 | 0 | 0 | |
25/06/2010 |
15.04
|
398,200 | 15.40 | 15.40 | 14.89 | 0 | 0 | 0 | |
24/06/2010 |
15.40
|
303,400 | 15.45 | 15.91 | 15.30 | 0 | 0 | 0 | |
23/06/2010 |
15.45
|
321,500 | 15.40 | 15.55 | 14.94 | 0 | 10,000 | -0.3 | |
22/06/2010 |
15.40
|
309,900 | 15.86 | 15.91 | 15.14 | 0 | 0 | 0 | |
21/06/2010 |
15.86
|
647,900 | 15.66 | 16.07 | 15.71 | 0 | 0 | 0 | |
18/06/2010 |
15.66
|
275,300 | 15.66 | 15.97 | 15.50 | 0 | 0 | 0 | |
17/06/2010 |
15.66
|
436,700 | 16.32 | 16.43 | 15.61 | 0 | 0 | 0 | |
16/06/2010 |
16.32
|
733,400 | 15.50 | 16.32 | 15.66 | 1,800 | 0 | 0.1 | |
15/06/2010 |
15.50
|
595,300 | 14.84 | 15.66 | 14.84 | 0 | 0 | 0 | |
14/06/2010 |
14.84
|
352,700 | 14.73 | 14.99 | 14.73 | 0 | 0 | 0 | |
11/06/2010: Quyền mua cổ phiếu: 100/14 Giá: 12.1 (Volume + 14%, Ratio=0.14) | |||||||||
11/06/2010 |
14.73
|
334,400 | 13.87 | 14.99 | 14.53 | 0 | 0 | 0 | |
10/06/2010 |
13.87
|
380,900 | 13.91 | 14.30 | 13.82 | 0 | 0 | 0 | |
09/06/2010 |
13.91
|
314,000 | 14.06 | 14.53 | 13.77 | 0 | 0 | 0 | |
08/06/2010 |
14.06
|
312,800 | 13.82 | 14.11 | 13.49 | 0 | 0 | 0 | |
07/06/2010 |
13.82
|
889,100 | 14.72 | 14.72 | 13.77 | 0 | 0 | 0 | |
04/06/2010 |
14.72
|
472,700 | 15.25 | 15.25 | 14.58 | 0 | 0 | 0 | |
03/06/2010 |
15.25
|
434,200 | 15.20 | 16.30 | 15.06 | 1,000 | 0 | 0.0 | |
02/06/2010 |
15.20
|
438,900 | 15.63 | 15.63 | 15.11 | 0 | 0 | 0 | |
01/06/2010 |
15.63
|
1,117,900 | 14.58 | 15.68 | 14.20 | 0 | 0 | 0 | |
31/05/2010 |
14.58
|
246,200 | 15.01 | 15.20 | 14.30 | 0 | 0 | 0 | |
28/05/2010 |
15.01
|
681,300 | 14.30 | 15.01 | 14.63 | 10,000 | 0 | 0.3 | |
27/05/2010 |
14.30
|
517,400 | 14.20 | 14.49 | 13.53 | 0 | 0 | 0 | |
26/05/2010 |
14.20
|
653,800 | 13.20 | 14.20 | 13.30 | 6,000 | 0 | 0.2 | |
25/05/2010 |
13.20
|
375,700 | 13.39 | 13.82 | 12.96 | 0 | 0 | 0 | |
24/05/2010 |
13.39
|
341,500 | 12.96 | 13.77 | 12.91 | 0 | 0 | 0 | |
21/05/2010 |
12.96
|
503,700 | 14.25 | 14.25 | 12.96 | 0 | 4,000 | -0.1 | |
20/05/2010 |
14.25
|
542,100 | 14.15 | 14.72 | 13.30 | 0 | 59,600 | -1.7 | |
19/05/2010 |
14.15
|
598,300 | 15.11 | 15.11 | 14.15 | 0 | 0 | 0 | |
18/05/2010 |
15.11
|
252,300 | 15.30 | 15.49 | 15.06 | 0 | 0 | 0 | |
17/05/2010 |
15.30
|
381,700 | 16.11 | 16.11 | 15.20 | 0 | 0 | 0 | |
14/05/2010 |
16.11
|
309,600 | 15.96 | 16.20 | 15.63 | 0 | 0 | 0 | |
13/05/2010 |
15.96
|
422,200 | 15.49 | 16.15 | 15.25 | 0 | 0 | 0 | |
12/05/2010 |
15.49
|
801,300 | 16.39 | 16.44 | 15.49 | 0 | 3,000 | -0.1 | |
11/05/2010 |
16.39
|
449,500 | 16.54 | 17.39 | 16.25 | 0 | 1,000 | -0.0 | |
10/05/2010 |
16.54
|
533,100 | 16.96 | 17.11 | 16.30 | 0 | 0 | 0 | |
07/05/2010 |
16.96
|
635,500 | 17.58 | 17.87 | 16.73 | 0 | 2,000 | -0.1 | |
06/05/2010 |
17.58
|
798,000 | 17.25 | 17.73 | 17.06 | 0 | 89,000 | -3.3 | |
05/05/2010 |
17.25
|
483,300 | 17.54 | 17.54 | 17.06 | 0 | 0 | 0 | |
04/05/2010 |
17.54
|
610,000 | 17.44 | 18.49 | 17.39 | 0 | 0 | 0 | |
29/04/2010 |
17.44
|
603,100 | 17.44 | 17.77 | 17.16 | 1,000 | 0 | 0.0 | |
28/04/2010 |
17.44
|
522,600 | 17.25 | 18.01 | 17.16 | 0 | 0 | 0 | |
27/04/2010 |
17.25
|
561,200 | 17.16 | 17.82 | 17.06 | 0 | 0 | 0 | |
26/04/2010 |
17.16
|
539,600 | 17.63 | 17.97 | 17.11 | 0 | 0 | 0 | |
22/04/2010 |
17.63
|
799,300 | 18.63 | 19.06 | 17.20 | 0 | 6,000 | -0.2 | |
21/04/2010 |
18.63
|
1,197,700 | 18.25 | 19.06 | 17.97 | 5,000 | 6,000 | -0.0 | |
20/04/2010 |
18.25
|
1,404,200 | 17.49 | 18.54 | 17.30 | 8,000 | 0 | 0.3 |