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) |
-0.90 | -1.62% | 16,133,000 | -765,132 | -42.0 |
54.50
55.60
54.60
|
2 tháng
(2024-07-22) |
-1.90 | -3.36% | 32,209,100 | 12,891,588 | 713.4 |
54.50
58.30
54.60
|
3 tháng
(2024-06-21) |
-3.80 | -6.51% | 48,379,600 | 11,807,158 | 652.2 |
54.50
58.40
54.60
|
6 tháng
(2024-03-25) |
-3.23 | -5.58% | 97,206,400 | 10,732,906 | 586.3 |
54.50
62.20
54.60
|
12 tháng
(2023-09-25) |
-3.85 | -6.59% | 197,602,400 | 8,775,303 | 465.3 |
54.37
62.20
54.60
|
24 tháng
(2022-09-30) |
-2.13 | -3.75% | 448,465,100 | -2,074,957 | -195.4 |
48.02
62.20
54.60
|
36 tháng
(2021-10-05) |
8.10 | 17.43% | 868,468,800 | 10,694,433 | 675.2 |
44.80
63.43
54.60
|
60 tháng
(2019-10-16) |
39.11 | 252.51% | 1,276,160,490 | 7,571,055 | 297.4 |
10.74
63.43
54.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2010 |
10.39
|
203,290 | 10.49 | 10.49 | 10.29 | 150,225 | 31,315 | 6.2 | |
09/09/2010 |
10.49
|
214,170 | 10.49 | 10.59 | 10.39 | 127,400 | 1,120 | 6.7 | |
08/09/2010 |
10.49
|
271,500 | 10.59 | 10.59 | 10.39 | 196,880 | 34,550 | 8.6 | |
07/09/2010 |
10.59
|
211,510 | 10.59 | 10.59 | 10.39 | 133,020 | 20,000 | 6.0 | |
06/09/2010 |
10.59
|
383,270 | 10.49 | 10.59 | 10.39 | 220,030 | 80,920 | 7.4 | |
01/09/2010 |
10.49
|
183,890 | 10.49 | 10.49 | 10.39 | 124,330 | 10,000 | 6.0 | |
31/08/2010 |
10.49
|
256,180 | 10.39 | 10.49 | 10.29 | 146,780 | 49,740 | 5.1 | |
30/08/2010 |
10.39
|
256,000 | 10.09 | 10.39 | 10.19 | 121,520 | 74,620 | 2.4 | |
27/08/2010 |
10.09
|
299,940 | 9.99 | 10.09 | 9.87 | 182,020 | 248,740 | -3.3 | |
26/08/2010 |
9.99
|
312,110 | 9.89 | 10.09 | 9.85 | 203,800 | 240,060 | -1.8 | |
25/08/2010 |
9.89
|
357,680 | 10.09 | 10.09 | 9.70 | 209,820 | 189,250 | 1.1 | |
24/08/2010 |
10.09
|
201,710 | 10.19 | 10.19 | 9.89 | 100,000 | 52,890 | 2.4 | |
23/08/2010 |
10.19
|
140,350 | 10.29 | 10.39 | 10.09 | 74,280 | 105,480 | -1.6 | |
20/08/2010 |
10.29
|
178,900 | 10.19 | 10.29 | 10.09 | 145,390 | 0 | 7.5 | |
19/08/2010 |
10.19
|
147,270 | 9.99 | 10.19 | 9.89 | 105,500 | 17,080 | 4.5 | |
18/08/2010 |
9.99
|
178,610 | 10.29 | 10.29 | 9.89 | 0 | 50,320 | -2.5 | |
17/08/2010 |
10.29
|
102,530 | 10.49 | 10.49 | 10.19 | 43,010 | 0 | 2.2 | |
16/08/2010 |
10.49
|
265,760 | 10.09 | 10.49 | 10.19 | 172,000 | 20,000 | 8.0 | |
13/08/2010 |
10.09
|
86,170 | 9.82 | 10.09 | 9.60 | 14,220 | 3,690 | 0.5 | |
12/08/2010 |
9.82
|
140,960 | 10.29 | 10.29 | 9.82 | 0 | 25,870 | -1.3 | |
11/08/2010 |
10.29
|
238,410 | 10.09 | 10.29 | 10.09 | 150,690 | 30,100 | 6.2 | |
10/08/2010 |
10.09
|
306,520 | 10.29 | 10.29 | 9.99 | 200,050 | 8,560 | 9.8 | |
09/08/2010 |
10.29
|
248,980 | 10.39 | 10.49 | 10.19 | 151,000 | 10,000 | 7.3 | |
06/08/2010 |
10.39
|
186,000 | 10.39 | 10.49 | 10.29 | 151,070 | 26,090 | 6.6 | |
05/08/2010 |
10.39
|
178,600 | 10.29 | 10.39 | 10.29 | 138,380 | 10,000 | 6.7 | |
04/08/2010 |
10.29
|
113,160 | 10.29 | 10.29 | 10.19 | 26,560 | 200 | 1.4 | |
03/08/2010 |
10.29
|
114,900 | 10.29 | 10.39 | 10.19 | 20,000 | 8,390 | 0.6 | |
02/08/2010 |
10.29
|
99,580 | 10.29 | 10.49 | 10.09 | 1,040 | 910 | 0.0 | |
30/07/2010 |
10.29
|
339,390 | 10.49 | 10.49 | 10.19 | 50,040 | 145,900 | -5.0 | |
29/07/2010 |
10.49
|
209,130 | 10.39 | 10.49 | 10.29 | 30 | 1,340 | -0.1 | |
28/07/2010 |
10.39
|
552,230 | 10.88 | 10.88 | 10.39 | 173,200 | 257,640 | -4.5 | |
27/07/2010 |
10.88
|
394,540 | 10.59 | 11.08 | 10.69 | 82,780 | 10,140 | 3.9 | |
26/07/2010 |
10.59
|
198,770 | 10.49 | 10.59 | 10.39 | 81,360 | 0 | 4.3 | |
23/07/2010 |
10.49
|
343,580 | 10.29 | 10.49 | 10.29 | 221,000 | 2,560 | 11.5 | |
22/07/2010 |
10.29
|
259,600 | 10.39 | 10.39 | 10.19 | 160,100 | 11,640 | 7.7 | |
21/07/2010 |
10.39
|
338,170 | 10.39 | 10.39 | 10.29 | 192,200 | 4,830 | 9.8 | |
20/07/2010 |
10.39
|
277,760 | 10.29 | 10.39 | 10.19 | 115,050 | 0 | 6.0 | |
19/07/2010 |
10.29
|
241,650 | 10.29 | 10.29 | 10.09 | 151,540 | 630 | 7.8 | |
16/07/2010 |
10.29
|
237,420 | 10.29 | 10.29 | 10.09 | 21,440 | 0 | 1.1 | |
15/07/2010 |
10.29
|
290,400 | 10.39 | 10.39 | 10.19 | 32,000 | 0 | 1.7 | |
14/07/2010 |
10.39
|
338,750 | 10.29 | 10.39 | 10.19 | 50,000 | 0 | 2.6 | |
13/07/2010 |
10.29
|
228,630 | 10.29 | 10.39 | 10.09 | 72,230 | 0 | 3.7 | |
12/07/2010 |
10.29
|
101,960 | 10.29 | 10.29 | 10.09 | 0 | 0 | 0 | |
09/07/2010 |
10.29
|
95,800 | 10.29 | 10.29 | 10.09 | 10,000 | 4,260 | 0.3 | |
08/07/2010 |
10.29
|
128,390 | 10.09 | 10.29 | 9.99 | 20,000 | 7,110 | 0.7 | |
07/07/2010 |
10.09
|
97,280 | 10.29 | 10.49 | 10.09 | 1,000 | 0 | 0.1 | |
06/07/2010 |
10.29
|
124,610 | 10.39 | 10.49 | 10.09 | 25,000 | 0 | 1.3 | |
05/07/2010 |
10.39
|
188,230 | 10.29 | 10.39 | 10.29 | 66,390 | 0 | 3.5 | |
02/07/2010 |
10.29
|
128,870 | 10.29 | 10.29 | 10.09 | 100 | 31,130 | -1.6 | |
01/07/2010 |
10.29
|
185,680 | 10.39 | 10.39 | 10.19 | 100,000 | 7,000 | 4.8 | |
30/06/2010 |
10.39
|
141,950 | 10.39 | 10.39 | 9.99 | 80,360 | 1,740 | 4.1 | |
29/06/2010 |
10.39
|
91,800 | 10.29 | 10.39 | 10.09 | 0 | 0 | 0 | |
28/06/2010 |
10.29
|
248,730 | 10.29 | 10.29 | 9.99 | 1,500 | 82,640 | -4.1 | |
25/06/2010 |
10.29
|
116,870 | 10.49 | 10.49 | 10.29 | 28,280 | 0 | 1.5 | |
24/06/2010 |
10.49
|
177,350 | 10.59 | 10.69 | 10.49 | 111,400 | 12,070 | 5.3 | |
23/06/2010 |
10.59
|
177,630 | 10.59 | 10.59 | 10.39 | 89,550 | 0 | 4.7 | |
22/06/2010 |
10.59
|
170,340 | 10.69 | 10.69 | 10.39 | 38,150 | 15,070 | 1.2 | |
21/06/2010 |
10.69
|
149,540 | 10.59 | 10.69 | 10.49 | 69,330 | 20,090 | 2.6 | |
18/06/2010 |
10.59
|
130,100 | 10.69 | 10.78 | 10.49 | 25,550 | 30,200 | -0.2 | |
17/06/2010 |
10.69
|
153,610 | 10.69 | 10.78 | 10.49 | 146,018 | 123,278 | 1.2 | |
16/06/2010 |
10.69
|
191,470 | 10.69 | 10.78 | 10.59 | 49,200 | 10,000 | 2.1 | |
15/06/2010 |
10.69
|
283,520 | 10.59 | 10.69 | 10.49 | 203,210 | 17,760 | 9.8 | |
14/06/2010 |
10.59
|
161,880 | 10.78 | 10.78 | 10.49 | 16,650 | 26,710 | -0.5 | |
11/06/2010 |
10.78
|
156,690 | 10.69 | 10.78 | 10.59 | 166,594 | 104,594 | 3.3 | |
10/06/2010 |
10.69
|
86,960 | 10.59 | 10.69 | 10.49 | 47,000 | 0 | 2.5 | |
09/06/2010 |
10.59
|
243,370 | 10.59 | 10.78 | 10.59 | 194,430 | 51,190 | 7.7 | |
08/06/2010 |
10.59
|
157,300 | 10.49 | 10.59 | 10.49 | 133,360 | 19,540 | 6.0 | |
07/06/2010 |
10.49
|
311,420 | 10.69 | 10.69 | 10.29 | 255,190 | 106,640 | 7.9 | |
04/06/2010 |
10.69
|
227,930 | 10.69 | 10.78 | 10.69 | 170,010 | 40,310 | 7.0 | |
03/06/2010 |
10.69
|
147,770 | 10.59 | 10.69 | 10.59 | 102,000 | 10,000 | 5.0 | |
02/06/2010 |
10.59
|
202,780 | 10.59 | 10.69 | 10.39 | 176,700 | 32,610 | 7.7 | |
01/06/2010 |
10.59
|
165,050 | 10.59 | 10.69 | 10.49 | 92,420 | 20,000 | 3.9 | |
31/05/2010 |
10.59
|
233,660 | 10.69 | 10.69 | 10.39 | 144,670 | 34,710 | 5.9 | |
28/05/2010 |
10.69
|
311,230 | 10.29 | 10.69 | 10.49 | 237,430 | 30,390 | 11.1 | |
27/05/2010 |
10.29
|
244,310 | 10.19 | 10.29 | 10.09 | 194,390 | 41,930 | 7.9 | |
26/05/2010 |
10.19
|
200,500 | 10.09 | 10.19 | 9.99 | 120,990 | 29,200 | 4.7 | |
25/05/2010 |
10.09
|
117,450 | 10.09 | 10.19 | 10.09 | 95,030 | 4,300 | 4.6 | |
24/05/2010 |
10.09
|
201,250 | 9.82 | 10.09 | 9.89 | 148,860 | 40,000 | 5.5 | |
21/05/2010 |
9.82
|
360,650 | 10.29 | 10.29 | 9.82 | 119,700 | 28,330 | 4.6 | |
20/05/2010 |
10.29
|
193,860 | 10.09 | 10.29 | 9.70 | 115,050 | 570 | 5.8 | |
19/05/2010 |
10.09
|
181,880 | 10.29 | 10.29 | 9.89 | 13,330 | 45,630 | -1.6 | |
18/05/2010 |
10.29
|
251,010 | 10.29 | 10.29 | 9.89 | 79,680 | 1,580 | 4.0 | |
17/05/2010 |
10.29
|
232,150 | 10.49 | 10.59 | 10.29 | 126,000 | 3,280 | 6.4 | |
14/05/2010 |
10.49
|
468,590 | 10.09 | 10.49 | 10.19 | 236,860 | 40,000 | 10.3 | |
13/05/2010 |
10.09
|
134,950 | 10.19 | 10.39 | 10.09 | 55,830 | 0 | 2.9 | |
12/05/2010 |
10.19
|
146,740 | 10.29 | 10.29 | 9.99 | 11,260 | 26,900 | -0.8 | |
11/05/2010 |
10.29
|
160,670 | 10.09 | 10.39 | 10.09 | 25,640 | 10 | 0 | |
10/05/2010 |
10.09
|
180,140 | 10.49 | 10.49 | 9.99 | 35,670 | 24,440 | 0.6 | |
07/05/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 4/1 (Volume + 25%, Ratio=0.25) | |||||||||
07/05/2010 |
10.49
|
382,040 | 10.61 | 10.69 | 10.19 | 29,930 | 137,470 | -5.7 | |
06/05/2010 |
10.61
|
252,460 | 10.76 | 10.76 | 10.61 | 0 | 6,400 | -0.4 | |
05/05/2010 |
10.76
|
296,670 | 10.76 | 10.76 | 10.45 | 9,900 | 4,930 | 0.3 | |
04/05/2010 |
10.76
|
338,000 | 10.53 | 10.84 | 10.61 | 139,120 | 7,730 | 8.9 | |
29/04/2010 |
10.53
|
242,900 | 10.69 | 10.84 | 10.53 | 10,020 | 5,370 | 0.3 | |
28/04/2010 |
10.69
|
866,470 | 10.37 | 10.69 | 10.61 | 207,560 | 3,220 | 13.7 | |
27/04/2010 |
10.37
|
152,390 | 10.37 | 10.53 | 10.37 | 59,670 | 1,230 | 3.8 | |
26/04/2010 |
10.37
|
143,090 | 10.53 | 10.61 | 10.37 | 108,210 | 8,140 | 6.6 | |
22/04/2010 |
10.53
|
293,800 | 10.29 | 10.76 | 10.37 | 69,360 | 500 | 4.6 | |
21/04/2010 |
10.29
|
168,060 | 10.13 | 10.29 | 10.13 | 94,830 | 27,330 | 4.4 | |
20/04/2010 |
10.13
|
215,150 | 10.29 | 10.29 | 10.05 | 20,750 | 68,130 | -3.0 | |
19/04/2010 |
10.29
|
106,780 | 10.37 | 10.37 | 10.21 | 55,830 | 21,300 | 2.3 |