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) |
-0.17 | -5.01% | 674,300 | 0 | 0 |
3.22
3.40
3.22
|
2 tháng
(2024-07-22) |
-0.25 | -7.20% | 1,269,100 | -10 | -0.0 |
3.22
3.57
3.22
|
3 tháng
(2024-06-21) |
-0.31 | -8.78% | 1,808,700 | -32,810 | -0.1 |
3.22
3.57
3.22
|
6 tháng
(2024-03-25) |
-0.39 | -10.80% | 5,082,200 | -152,803 | -0.5 |
3.22
3.62
3.22
|
12 tháng
(2023-09-25) |
-0.29 | -8.26% | 11,572,800 | -167,503 | -0.6 |
3.22
3.66
3.22
|
24 tháng
(2022-09-30) |
-0.48 | -12.97% | 44,704,700 | -19,203 | 0.5 |
2.25
4.54
3.22
|
36 tháng
(2021-10-05) |
-4.42 | -57.85% | 151,865,800 | -323,089 | -1.5 |
2.25
11.70
3.22
|
60 tháng
(2019-10-16) |
0.61 | 23.37% | 288,056,150 | -250,739 | -0.6 |
2
11.70
3.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2010 |
7.72
|
269,950 | 7.56 | 7.80 | 7.56 | 0 | 0 | 0 | |
08/09/2010 |
7.56
|
129,320 | 7.72 | 7.72 | 7.48 | 0 | 0 | 0 | |
07/09/2010 |
7.72
|
216,400 | 7.87 | 7.87 | 7.64 | 0 | 0 | 0 | |
06/09/2010 |
7.87
|
288,230 | 7.56 | 7.87 | 7.72 | 0 | 0 | 0 | |
01/09/2010 |
7.56
|
252,300 | 7.48 | 7.64 | 7.33 | 700 | 4,400 | -0.0 | |
31/08/2010 |
7.48
|
230,620 | 7.25 | 7.56 | 7.25 | 0 | 0 | 0 | |
30/08/2010 |
7.25
|
80,770 | 6.94 | 7.25 | 7.25 | 0 | 0 | 0 | |
27/08/2010 |
6.94
|
98,050 | 7.02 | 7.09 | 6.78 | 0 | 0 | 0 | |
26/08/2010 |
7.02
|
112,780 | 7.09 | 7.17 | 6.86 | 2,000 | 0 | 0.0 | |
25/08/2010 |
7.09
|
139,800 | 7.41 | 7.41 | 7.09 | 0 | 0 | 0 | |
24/08/2010 |
7.41
|
196,480 | 7.72 | 7.72 | 7.41 | 0 | 0 | 0 | |
23/08/2010 |
7.72
|
46,050 | 7.80 | 7.80 | 7.72 | 0 | 0 | 0 | |
20/08/2010 |
7.80
|
135,110 | 7.80 | 7.80 | 7.64 | 0 | 0 | 0 | |
19/08/2010 |
7.80
|
173,250 | 7.72 | 7.87 | 7.64 | 0 | 0 | 0 | |
18/08/2010 |
7.72
|
123,500 | 7.95 | 7.95 | 7.72 | 300 | 0 | 0.0 | |
17/08/2010 |
7.95
|
157,050 | 8.11 | 8.11 | 7.80 | 0 | 0 | 0 | |
16/08/2010 |
8.11
|
230,390 | 7.80 | 8.19 | 7.87 | 15,000 | 0 | 0.2 | |
13/08/2010 |
7.80
|
158,890 | 7.64 | 7.87 | 7.56 | 0 | 0 | 0 | |
12/08/2010 |
7.64
|
228,940 | 8.03 | 8.03 | 7.64 | 0 | 0 | 0 | |
11/08/2010 |
8.03
|
163,500 | 7.95 | 8.19 | 7.80 | 0 | 0 | 0 | |
10/08/2010 |
7.95
|
309,190 | 8.26 | 8.26 | 7.87 | 0 | 0 | 0 | |
09/08/2010 |
8.26
|
246,350 | 8.58 | 8.58 | 8.19 | 0 | 0 | 0 | |
06/08/2010 |
8.58
|
149,800 | 8.73 | 8.73 | 8.58 | 0 | 0 | 0 | |
05/08/2010 |
8.73
|
128,720 | 8.81 | 8.97 | 8.73 | 0 | 0 | 0 | |
04/08/2010 |
8.81
|
181,060 | 9.04 | 9.04 | 8.73 | 0 | 0 | 0 | |
03/08/2010 |
9.04
|
135,890 | 9.04 | 9.12 | 8.89 | 0 | 0 | 0 | |
02/08/2010 |
9.04
|
236,340 | 8.89 | 9.28 | 8.89 | 1,000 | 0 | 0.0 | |
30/07/2010 |
8.89
|
56,470 | 8.89 | 9.12 | 8.89 | 0 | 0 | 0 | |
29/07/2010 |
8.89
|
163,500 | 8.89 | 9.12 | 8.81 | 0 | 0 | 0 | |
28/07/2010 |
8.89
|
321,810 | 9.12 | 9.12 | 8.81 | 0 | 0 | 0 | |
27/07/2010 |
9.12
|
324,060 | 9.36 | 9.43 | 9.12 | 0 | 0 | 0 | |
26/07/2010 |
9.36
|
93,000 | 9.43 | 9.59 | 9.36 | 10,010 | 0 | 0.1 | |
23/07/2010 |
9.43
|
114,060 | 9.59 | 9.59 | 9.43 | 0 | 0 | 0 | |
22/07/2010 |
9.59
|
464,760 | 9.67 | 10.14 | 9.51 | 0 | 0 | 0 | |
21/07/2010 |
9.67
|
1,166,460 | 9.28 | 9.67 | 9.36 | 0 | 0 | 0 | |
20/07/2010 |
9.28
|
229,250 | 9.36 | 9.51 | 9.20 | 0 | 0 | 0 | |
19/07/2010 |
9.36
|
176,790 | 9.12 | 9.36 | 9.12 | 3,000 | 0 | 0.0 | |
16/07/2010 |
9.12
|
146,310 | 9.20 | 9.28 | 9.12 | 0 | 0 | 0 | |
15/07/2010 |
9.20
|
100,690 | 9.20 | 9.28 | 9.12 | 400 | 0 | 0.0 | |
14/07/2010 |
9.20
|
157,640 | 9.51 | 9.67 | 9.20 | 0 | 0 | 0 | |
13/07/2010 |
9.51
|
172,380 | 9.43 | 9.67 | 9.43 | 0 | 0 | 0 | |
12/07/2010 |
9.43
|
369,920 | 9.04 | 9.43 | 9.12 | 0 | 0 | 0 | |
09/07/2010 |
9.04
|
194,240 | 8.89 | 9.04 | 8.89 | 0 | 0 | 0 | |
08/07/2010 |
8.89
|
156,340 | 8.89 | 9.04 | 8.81 | 0 | 0 | 0 | |
07/07/2010 |
8.89
|
103,050 | 8.97 | 9.04 | 8.81 | 0 | 0 | 0 | |
06/07/2010 |
8.97
|
105,720 | 8.97 | 9.04 | 8.81 | 100 | 20,000 | -0.2 | |
05/07/2010 |
8.97
|
75,210 | 9.04 | 9.04 | 8.97 | 0 | 0 | 0 | |
02/07/2010 |
9.04
|
131,840 | 8.97 | 9.04 | 8.97 | 0 | 0 | 0 | |
01/07/2010 |
8.97
|
162,250 | 8.97 | 9.04 | 8.81 | 0 | 0 | 0 | |
30/06/2010 |
8.97
|
263,940 | 9.12 | 9.12 | 8.89 | 0 | 0 | 0 | |
29/06/2010 |
9.12
|
235,000 | 9.28 | 9.36 | 9.12 | 0 | 0 | 0 | |
28/06/2010 |
9.28
|
89,870 | 9.28 | 9.43 | 9.20 | 0 | 0 | 0 | |
25/06/2010 |
9.28
|
146,580 | 9.43 | 9.43 | 9.28 | 0 | 0 | 0 | |
24/06/2010 |
9.43
|
119,850 | 9.43 | 9.59 | 9.43 | 0 | 0 | 0 | |
23/06/2010 |
9.43
|
150,190 | 9.43 | 9.51 | 9.36 | 0 | 0 | 0 | |
22/06/2010 |
9.43
|
138,950 | 9.67 | 9.67 | 9.43 | 0 | 0 | 0 | |
21/06/2010 |
9.67
|
256,680 | 9.43 | 9.67 | 9.43 | 0 | 0 | 0 | |
18/06/2010 |
9.43
|
134,860 | 9.51 | 9.59 | 9.36 | 400 | 0 | 0.0 | |
17/06/2010 |
9.51
|
223,180 | 9.51 | 9.59 | 9.43 | 0 | 0 | 0 | |
16/06/2010 |
9.51
|
153,950 | 9.67 | 9.82 | 9.28 | 0 | 0 | 0 | |
15/06/2010 |
9.67
|
347,320 | 9.51 | 9.67 | 9.51 | 0 | 0 | 0 | |
14/06/2010 |
9.51
|
332,970 | 9.12 | 9.51 | 9.20 | 0 | 0 | 0 | |
11/06/2010 |
9.12
|
202,740 | 9.12 | 9.28 | 9.12 | 0 | 0 | 0 | |
10/06/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/22.02 (Volume + 22.02%, Ratio=0.22) | |||||||||
10/06/2010 |
9.12
|
199,410 | 8.76 | 9.12 | 8.97 | 0 | 0 | 0 | |
09/06/2010 |
8.75
|
279,320 | 8.95 | 8.95 | 8.75 | 0 | 0 | 0 | |
08/06/2010 |
8.95
|
198,780 | 8.75 | 8.95 | 8.56 | 20,000 | 0 | 0.3 | |
07/06/2010 |
8.75
|
398,290 | 9.14 | 9.39 | 8.75 | 5,000 | 3,000 | 0.0 | |
04/06/2010 |
9.14
|
180,850 | 8.75 | 9.14 | 9.14 | 0 | 0 | 0 | |
03/06/2010 |
8.75
|
201,040 | 8.63 | 8.88 | 8.69 | 0 | 2,000 | -0.0 | |
02/06/2010 |
8.63
|
155,060 | 8.63 | 8.69 | 8.43 | 0 | 0 | 0 | |
01/06/2010 |
8.63
|
172,930 | 8.43 | 8.63 | 8.31 | 0 | 0 | 0 | |
31/05/2010 |
8.43
|
127,390 | 8.63 | 8.69 | 8.37 | 0 | 0 | 0 | |
28/05/2010 |
8.63
|
275,690 | 8.24 | 8.63 | 8.50 | 5,000 | 0 | 0.1 | |
27/05/2010 |
8.24
|
270,640 | 8.43 | 8.43 | 8.24 | 0 | 27,000 | -0.3 | |
26/05/2010 |
8.43
|
190,400 | 8.18 | 8.56 | 8.18 | 0 | 0 | 0 | |
25/05/2010 |
8.18
|
186,390 | 8.31 | 8.37 | 8.18 | 5,000 | 0 | 0.1 | |
24/05/2010 |
8.31
|
134,030 | 8.24 | 8.50 | 8.05 | 0 | 0 | 0 | |
21/05/2010 |
8.24
|
226,240 | 8.63 | 8.63 | 8.24 | 30,000 | 0 | 0.4 | |
20/05/2010 |
8.63
|
472,300 | 8.63 | 8.63 | 8.24 | 35,000 | 0 | 0.5 | |
19/05/2010 |
8.63
|
269,270 | 9.01 | 9.07 | 8.63 | 0 | 3,000 | -0.0 | |
18/05/2010 |
9.01
|
163,440 | 9.07 | 9.20 | 9.01 | 2,000 | 0 | 0.0 | |
17/05/2010 |
9.07
|
416,520 | 9.33 | 9.58 | 9.01 | 55,000 | 0 | 0.8 | |
14/05/2010 |
9.33
|
202,340 | 9.39 | 9.58 | 9.20 | 0 | 0 | 0 | |
13/05/2010 |
9.39
|
365,380 | 9.71 | 9.78 | 9.39 | 0 | 18,000 | -0.3 | |
12/05/2010 |
9.71
|
333,710 | 10.16 | 10.16 | 9.71 | 0 | 8,000 | -0.1 | |
11/05/2010 |
10.16
|
373,530 | 10.29 | 10.80 | 10.03 | 0 | 0 | 0 | |
10/05/2010 |
10.29
|
960,570 | 9.84 | 10.29 | 10.03 | 0 | 50,220 | -0.8 | |
07/05/2010 |
9.84
|
951,190 | 9.71 | 9.90 | 9.39 | 118,000 | 40,370 | 1.2 | |
06/05/2010 |
9.71
|
443,570 | 9.46 | 9.71 | 9.52 | 108,000 | 0 | 1.6 | |
05/05/2010 |
9.46
|
240,000 | 9.71 | 9.71 | 9.46 | 0 | 0 | 0 | |
04/05/2010 |
9.71
|
318,570 | 9.52 | 9.84 | 9.65 | 0 | 0 | 0 | |
29/04/2010 |
9.52
|
217,650 | 9.39 | 9.58 | 9.39 | 0 | 3,000 | -0.0 | |
28/04/2010 |
9.39
|
509,010 | 9.20 | 9.58 | 9.07 | 100,000 | 0 | 1.5 | |
27/04/2010 |
9.20
|
364,410 | 9.33 | 9.39 | 9.20 | 0 | 0 | 0 | |
26/04/2010 |
9.33
|
149,580 | 9.39 | 9.52 | 9.33 | 0 | 0 | 0 | |
22/04/2010 |
9.39
|
277,920 | 9.58 | 9.65 | 9.33 | 0 | 0 | 0 | |
21/04/2010 |
9.58
|
358,030 | 9.46 | 9.65 | 9.46 | 0 | 0 | 0 | |
20/04/2010 |
9.46
|
658,310 | 9.90 | 9.90 | 9.46 | 0 | 0 | 0 | |
19/04/2010 |
9.90
|
1,154,630 | 9.52 | 9.97 | 9.58 | 0 | 9,500 | -0.1 | |
16/04/2010 |
9.52
|
374,180 | 9.07 | 9.52 | 9.46 | 13,000 | 0 | 0.2 |