Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 8,009,200 | 26,000 | 0.4 |
11
12.10
11.20
|
2 tháng
(2024-07-22) |
-0.30 | -2.61% | 11,555,000 | -30,400 | -0.2 |
11
12.10
11.20
|
3 tháng
(2024-06-20) |
-0.50 | -4.27% | 17,587,500 | 25,800 | 0.4 |
11
12.10
11.20
|
6 tháng
(2024-03-22) |
-2.10 | -15.79% | 33,788,145 | -30,753 | -0.2 |
11
13.30
11.20
|
12 tháng
(2023-09-25) |
0.90 | 8.74% | 50,850,307 | -899 | -0.0 |
8.20
13.30
11.20
|
24 tháng
(2022-09-29) |
0.56 | 5.29% | 136,142,473 | 28,944 | 0.4 |
8.20
19.65
11.20
|
36 tháng
(2021-10-04) |
4.56 | 68.78% | 171,940,241 | -299,531 | -3.8 |
6.64
19.65
11.20
|
60 tháng
(2019-10-15) |
8.16 | 267.89% | 190,019,558 | -269,851 | -3.5 |
2.40
19.65
11.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
13/09/2010 |
6.09
|
95,400 | 6.45 | 6.45 | 6.09 | 0 | 0 | 0 | |
10/09/2010 |
6.45
|
51,200 | 6.85 | 7.02 | 6.36 | 0 | 0 | 0 | |
09/09/2010 |
6.85
|
103,900 | 6.45 | 6.85 | 6.45 | 0 | 0 | 0 | |
08/09/2010 |
6.45
|
170,100 | 6.76 | 6.76 | 6.36 | 0 | 2,700 | -0.0 | |
07/09/2010 |
6.76
|
82,400 | 6.85 | 7.29 | 6.53 | 0 | 0 | 0 | |
06/09/2010 |
6.85
|
118,900 | 6.40 | 6.85 | 6.76 | 0 | 0 | 0 | |
01/09/2010 |
6.40
|
139,300 | 6.05 | 6.40 | 6.22 | 0 | 0 | 0 | |
31/08/2010 |
6.05
|
104,100 | 5.69 | 6.05 | 5.78 | 0 | 11,600 | -0.2 | |
30/08/2010 |
5.69
|
14,800 | 5.38 | 5.69 | 5.69 | 0 | 0 | 0 | |
27/08/2010 |
5.38
|
71,500 | 5.47 | 5.47 | 5.20 | 0 | 0 | 0 | |
26/08/2010 |
5.47
|
107,800 | 5.73 | 5.82 | 5.33 | 0 | 0 | 0 | |
25/08/2010 |
5.73
|
31,900 | 6.09 | 6.09 | 5.73 | 0 | 0 | 0 | |
24/08/2010 |
6.09
|
132,500 | 6.45 | 6.45 | 6.09 | 13,000 | 0 | 0.2 | |
23/08/2010 |
6.45
|
23,900 | 6.67 | 6.76 | 6.45 | 7,000 | 0 | 0.1 | |
20/08/2010 |
6.67
|
29,100 | 6.71 | 6.85 | 6.40 | 0 | 0 | 0 | |
19/08/2010 |
6.71
|
51,500 | 6.76 | 6.89 | 6.62 | 0 | 0 | 0 | |
18/08/2010 |
6.76
|
60,100 | 7.02 | 7.29 | 6.71 | 0 | 0 | 0 | |
17/08/2010 |
7.02
|
62,500 | 7.38 | 7.65 | 7.02 | 0 | 3,000 | -0.0 | |
16/08/2010 |
7.38
|
92,800 | 7.11 | 7.38 | 7.02 | 0 | 0 | 0 | |
13/08/2010 |
7.11
|
83,500 | 6.71 | 7.20 | 6.53 | 0 | 0 | 0 | |
12/08/2010 |
6.71
|
82,600 | 7.25 | 7.29 | 6.67 | 0 | 0 | 0 | |
11/08/2010 |
7.25
|
137,900 | 6.98 | 7.25 | 6.85 | 0 | 0 | 0 | |
10/08/2010 |
6.98
|
145,800 | 7.42 | 7.42 | 6.53 | 0 | 0 | 0 | |
09/08/2010 |
7.42
|
210,800 | 7.38 | 7.42 | 6.93 | 0 | 0 | 0 | |
06/08/2010 |
7.38
|
134,600 | 7.69 | 8.09 | 7.38 | 0 | 0 | 0 | |
05/08/2010 |
7.69
|
75,900 | 8.13 | 8.45 | 7.60 | 0 | 0 | 0 | |
04/08/2010 |
8.13
|
152,900 | 8.40 | 8.40 | 8.13 | 0 | 0 | 0 | |
03/08/2010 |
8.40
|
119,400 | 8.89 | 9.42 | 8.36 | 0 | 0 | 0 | |
02/08/2010 |
8.89
|
331,400 | 8.36 | 8.89 | 8.45 | 0 | 16,000 | -0.3 | |
30/07/2010 |
8.36
|
73,000 | 8.00 | 8.49 | 8.00 | 0 | 0 | 0 | |
29/07/2010 |
8.00
|
82,700 | 8.36 | 8.36 | 7.73 | 0 | 0 | 0 | |
28/07/2010 |
8.36
|
350,500 | 8.40 | 8.40 | 7.82 | 0 | 0 | 0 | |
27/07/2010 |
8.40
|
78,500 | 8.85 | 8.85 | 8.40 | 0 | 0 | 0 | |
26/07/2010 |
8.85
|
83,500 | 9.42 | 9.87 | 8.85 | 0 | 0 | 0 | |
23/07/2010 |
9.42
|
269,200 | 8.89 | 9.56 | 8.93 | 0 | 0 | 0 | |
22/07/2010 |
8.89
|
457,700 | 8.49 | 8.98 | 8.31 | 0 | 0 | 0 | |
21/07/2010 |
8.49
|
364,200 | 8.89 | 8.89 | 8.31 | 0 | 0 | 0 | |
20/07/2010 |
8.89
|
435,200 | 8.36 | 8.93 | 8.89 | 0 | 0 | 0 | |
19/07/2010 |
8.36
|
96,100 | 7.82 | 8.36 | 8.31 | 0 | 0 | 0 | |
16/07/2010 |
7.82
|
326,300 | 7.33 | 7.82 | 7.65 | 0 | 0 | 0 | |
15/07/2010 |
7.33
|
150,000 | 6.98 | 7.33 | 7.25 | 0 | 0 | 0 | |
14/07/2010 |
6.98
|
203,100 | 6.58 | 6.98 | 6.58 | 2,000 | 0 | 0.0 | |
13/07/2010 |
6.58
|
32,100 | 6.40 | 6.62 | 6.45 | 0 | 0 | 0 | |
12/07/2010 |
6.40
|
8,900 | 6.40 | 6.62 | 6.36 | 0 | 0 | 0 | |
09/07/2010 |
6.40
|
19,100 | 6.36 | 6.40 | 6.31 | 0 | 0 | 0 | |
08/07/2010 |
6.36
|
14,400 | 6.36 | 6.40 | 6.31 | 2,000 | 0 | 0.0 | |
07/07/2010 |
6.36
|
13,500 | 6.31 | 6.45 | 6.31 | 0 | 0 | 0 | |
06/07/2010 |
6.31
|
12,900 | 6.49 | 6.49 | 6.31 | 0 | 0 | 0 | |
05/07/2010 |
6.49
|
17,200 | 6.45 | 6.62 | 6.40 | 1,000 | 0 | 0.0 | |
02/07/2010 |
6.45
|
15,300 | 6.36 | 6.62 | 6.40 | 2,000 | 0 | 0.0 | |
01/07/2010 |
6.36
|
9,800 | 6.22 | 6.49 | 6.31 | 0 | 0 | 0 | |
30/06/2010 |
6.22
|
21,300 | 6.36 | 6.40 | 6.05 | 0 | 0 | 0 | |
29/06/2010 |
6.36
|
31,400 | 6.27 | 6.58 | 6.27 | 0 | 0 | 0 | |
28/06/2010 |
6.27
|
59,200 | 6.67 | 6.67 | 6.27 | 0 | 0 | 0 | |
25/06/2010 |
6.67
|
47,600 | 6.67 | 6.67 | 6.31 | 0 | 0 | 0 | |
24/06/2010 |
6.67
|
34,400 | 6.67 | 6.80 | 6.62 | 0 | 0 | 0 | |
23/06/2010 |
6.67
|
30,600 | 6.80 | 6.89 | 6.67 | 0 | 0 | 0 | |
22/06/2010 |
6.80
|
139,500 | 6.67 | 7.11 | 6.80 | 4,000 | 0 | 0.1 | |
21/06/2010 |
6.67
|
131,200 | 6.27 | 6.67 | 6.27 | 500 | 0 | 0 | |
18/06/2010 |
6.27
|
53,300 | 6.22 | 6.36 | 6.22 | 1,500 | 0 | 0.0 | |
17/06/2010 |
6.22
|
18,400 | 6.31 | 6.40 | 6.09 | 0 | 0 | 0 | |
16/06/2010 |
6.31
|
47,400 | 6.31 | 6.31 | 6.27 | 0 | 0 | 0 | |
15/06/2010 |
6.31
|
22,000 | 6.31 | 6.40 | 6.18 | 0 | 0 | 0 | |
14/06/2010 |
6.31
|
45,000 | 6.27 | 6.45 | 6.18 | 0 | 0 | 0 | |
11/06/2010 |
6.27
|
24,800 | 6.13 | 6.27 | 6.18 | 1,300 | 0 | 0.0 | |
10/06/2010 |
6.13
|
28,300 | 6.09 | 6.18 | 6.09 | 0 | 0 | 0 | |
09/06/2010 |
6.09
|
10,700 | 6.09 | 6.36 | 6.09 | 0 | 0 | 0 | |
08/06/2010 |
6.09
|
27,200 | 5.96 | 6.09 | 5.82 | 0 | 0 | 0 | |
07/06/2010 |
5.96
|
26,400 | 6.31 | 6.31 | 5.87 | 0 | 0 | 0 | |
04/06/2010 |
6.31
|
32,700 | 6.36 | 6.36 | 6.05 | 0 | 0 | 0 | |
03/06/2010 |
6.36
|
46,900 | 6.22 | 6.53 | 6.27 | 0 | 0 | 0 | |
02/06/2010 |
6.22
|
34,600 | 6.27 | 6.27 | 6.18 | 0 | 0 | 0 | |
01/06/2010 |
6.27
|
33,900 | 6.18 | 6.45 | 6.13 | 0 | 0 | 0 | |
31/05/2010 |
6.18
|
15,500 | 6.58 | 6.85 | 6.18 | 3,500 | 0 | 0.1 | |
28/05/2010 |
6.58
|
66,300 | 6.27 | 6.58 | 6.31 | 0 | 0 | 0 | |
27/05/2010 |
6.27
|
28,000 | 6.45 | 6.53 | 6.13 | 0 | 0 | 0 | |
26/05/2010 |
6.45
|
66,300 | 6.18 | 6.49 | 6.13 | 0 | 0 | 0 | |
25/05/2010 |
6.18
|
18,300 | 6.27 | 6.45 | 5.82 | 0 | 0 | 0 | |
24/05/2010 |
6.27
|
39,800 | 5.91 | 6.27 | 6.05 | 0 | 0 | 0 | |
21/05/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
21/05/2010 |
5.91
|
38,600 | 5.98 | 6.22 | 5.78 | 0 | 0 | 0 | |
20/05/2010 |
5.98
|
36,900 | 5.98 | 6.18 | 5.58 | 0 | 0 | 0 | |
19/05/2010 |
5.98
|
97,100 | 6.34 | 6.34 | 5.86 | 0 | 0 | 0 | |
18/05/2010 |
6.34
|
40,900 | 6.30 | 6.55 | 6.02 | 5,000 | 0 | 0.1 | |
17/05/2010 |
6.30
|
75,700 | 6.63 | 6.87 | 6.30 | 0 | 5,000 | -0.1 | |
14/05/2010 |
6.63
|
151,800 | 6.51 | 6.99 | 6.10 | 0 | 0 | 0 | |
13/05/2010 |
6.51
|
45,900 | 6.95 | 6.95 | 6.51 | 0 | 0 | 0 | |
12/05/2010 |
6.95
|
46,300 | 7.11 | 7.19 | 6.95 | 0 | 0 | 0 | |
11/05/2010 |
7.11
|
105,500 | 7.64 | 8.08 | 7.11 | 0 | 0 | 0 | |
10/05/2010 |
7.64
|
260,800 | 7.31 | 7.64 | 7.19 | 0 | 0 | 0 | |
07/05/2010 |
7.31
|
292,300 | 6.87 | 7.31 | 6.83 | 21,300 | 0 | 0.4 | |
06/05/2010 |
6.87
|
308,000 | 6.42 | 6.87 | 6.55 | 0 | 0 | 0 | |
05/05/2010 |
6.42
|
52,200 | 6.47 | 6.55 | 6.34 | 0 | 0 | 0 | |
04/05/2010 |
6.47
|
83,800 | 6.30 | 6.59 | 6.14 | 0 | 0 | 0 | |
29/04/2010 |
6.30
|
59,700 | 6.34 | 6.47 | 5.90 | 0 | 0 | 0 | |
28/04/2010 |
6.34
|
79,800 | 6.26 | 6.47 | 6.18 | 0 | 0 | 0 | |
27/04/2010 |
6.26
|
78,300 | 6.06 | 6.47 | 6.06 | 0 | 0 | 0 | |
26/04/2010 |
6.06
|
136,700 | 6.38 | 6.51 | 6.06 | 20,000 | 0 | 0.3 | |
22/04/2010 |
6.38
|
165,000 | 6.83 | 7.27 | 6.38 | 0 | 0 | 0 | |
21/04/2010 |
6.83
|
163,900 | 6.38 | 6.83 | 6.75 | 0 | 0 | 0 | |
20/04/2010 |
6.38
|
68,000 | 5.98 | 6.38 | 6.38 | 0 | 0 | 0 |