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 | 0% | 1,363,000 | 0 | 0 |
5.20
5.50
5.50
|
2 tháng
(2024-07-22) |
-0.30 | -5.17% | 3,197,800 | 0 | 0 |
5
5.80
5.50
|
3 tháng
(2024-06-21) |
-0.60 | -9.84% | 9,413,600 | 0 | 0 |
5
7.50
5.50
|
6 tháng
(2024-03-25) |
-0.80 | -12.70% | 14,198,100 | 0 | 0 |
5
7.50
5.50
|
12 tháng
(2023-09-25) |
-1 | -15.38% | 24,216,500 | -1,073 | -0.0 |
5
7.50
5.50
|
24 tháng
(2022-09-30) |
-5.20 | -48.60% | 63,906,897 | -1,097 | -0.0 |
4.30
10.70
5.50
|
36 tháng
(2021-10-05) |
-10.60 | -65.84% | 122,650,590 | -2,870 | -0.1 |
4.30
75.40
5.50
|
60 tháng
(2019-10-16) |
2.50 | 83.33% | 134,404,553 | -4,418 | -0.1 |
1.70
75.40
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2010 |
17.08
|
43,400 | 16.53 | 17.50 | 16.71 | 0 | 0 | 0 | |
13/09/2010 |
16.53
|
60,100 | 17.44 | 17.56 | 16.47 | 0 | 0 | 0 | |
10/09/2010 |
17.44
|
94,300 | 18.54 | 18.66 | 17.38 | 0 | 0 | 0 | |
09/09/2010 |
18.54
|
57,900 | 18.05 | 19.14 | 18.23 | 0 | 0 | 0 | |
08/09/2010 |
18.05
|
70,800 | 18.96 | 18.96 | 17.93 | 0 | 0 | 0 | |
07/09/2010 |
18.96
|
76,000 | 19.02 | 20.18 | 18.29 | 0 | 0 | 0 | |
06/09/2010 |
19.02
|
74,700 | 17.99 | 19.02 | 18.84 | 0 | 0 | 0 | |
01/09/2010 |
17.99
|
101,600 | 17.02 | 17.99 | 17.02 | 0 | 0 | 0 | |
31/08/2010 |
17.02
|
82,400 | 15.92 | 17.02 | 16.41 | 0 | 0 | 0 | |
30/08/2010 |
15.92
|
21,700 | 14.89 | 15.92 | 15.50 | 0 | 600 | -0.0 | |
27/08/2010 |
14.89
|
37,100 | 15.32 | 15.50 | 14.04 | 0 | 0 | 0 | |
26/08/2010 |
15.32
|
41,900 | 14.77 | 15.44 | 14.59 | 0 | 0 | 0 | |
25/08/2010 |
14.77
|
58,200 | 15.86 | 15.86 | 14.77 | 0 | 0 | 0 | |
24/08/2010 |
15.86
|
56,700 | 16.84 | 17.02 | 15.80 | 0 | 0 | 0 | |
23/08/2010 |
16.84
|
10,300 | 17.56 | 17.93 | 16.84 | 0 | 0 | 0 | |
20/08/2010 |
17.56
|
82,400 | 17.93 | 17.99 | 16.96 | 0 | 0 | 0 | |
19/08/2010 |
17.93
|
24,400 | 18.23 | 18.35 | 17.63 | 0 | 0 | 0 | |
18/08/2010 |
18.23
|
63,800 | 19.14 | 19.14 | 17.93 | 0 | 0 | 0 | |
17/08/2010 |
19.14
|
49,000 | 20.00 | 20.00 | 18.84 | 0 | 0 | 0 | |
16/08/2010 |
20.00
|
72,200 | 19.21 | 20.00 | 19.45 | 0 | 0 | 0 | |
13/08/2010 |
19.21
|
83,100 | 18.60 | 19.87 | 17.63 | 0 | 0 | 0 | |
12/08/2010 |
18.60
|
34,300 | 19.81 | 19.81 | 18.60 | 0 | 0 | 0 | |
11/08/2010 |
19.81
|
66,400 | 19.81 | 20.66 | 18.54 | 0 | 0 | 0 | |
10/08/2010 |
19.81
|
83,700 | 21.09 | 21.09 | 19.75 | 0 | 0 | 0 | |
09/08/2010 |
21.09
|
53,200 | 22.24 | 22.24 | 21.03 | 0 | 0 | 0 | |
06/08/2010 |
22.24
|
17,800 | 21.88 | 23.34 | 21.76 | 0 | 0 | 0 | |
05/08/2010 |
21.88
|
16,000 | 21.88 | 22.18 | 21.58 | 0 | 0 | 0 | |
04/08/2010 |
21.88
|
32,500 | 22.85 | 22.85 | 21.45 | 0 | 0 | 0 | |
03/08/2010 |
22.85
|
56,100 | 22.85 | 23.40 | 22.67 | 0 | 3,000 | -0.1 | |
02/08/2010 |
22.85
|
8,800 | 23.28 | 23.40 | 22.79 | 0 | 1,100 | -0.0 | |
30/07/2010 |
23.28
|
27,700 | 23.34 | 23.70 | 23.22 | 0 | 0 | 0 | |
29/07/2010 |
23.34
|
28,700 | 22.85 | 23.40 | 22.91 | 0 | 0 | 0 | |
28/07/2010 |
22.85
|
24,400 | 23.70 | 23.70 | 22.73 | 0 | 0 | 0 | |
27/07/2010 |
23.70
|
32,400 | 23.76 | 24.31 | 23.46 | 0 | 0 | 0 | |
26/07/2010 |
23.76
|
18,500 | 24.19 | 24.19 | 23.52 | 0 | 0 | 0 | |
23/07/2010 |
24.19
|
30,500 | 24.01 | 24.31 | 23.95 | 0 | 0 | 0 | |
22/07/2010 |
24.01
|
32,000 | 24.31 | 24.31 | 23.82 | 0 | 0 | 0 | |
21/07/2010 |
24.31
|
61,600 | 24.80 | 25.47 | 24.25 | 0 | 0 | 0 | |
20/07/2010 |
24.80
|
43,700 | 25.34 | 25.53 | 24.68 | 0 | 0 | 0 | |
19/07/2010 |
25.34
|
94,700 | 25.47 | 25.65 | 25.04 | 0 | 0 | 0 | |
16/07/2010 |
25.47
|
33,700 | 25.16 | 25.53 | 24.68 | 0 | 0 | 0 | |
15/07/2010 |
25.16
|
88,600 | 25.53 | 26.32 | 25.16 | 0 | 0 | 0 | |
14/07/2010 |
25.53
|
115,300 | 25.10 | 26.50 | 24.80 | 0 | 0 | 0 | |
13/07/2010 |
25.10
|
158,300 | 23.40 | 25.10 | 23.70 | 0 | 300 | -0.0 | |
12/07/2010 |
23.40
|
24,300 | 22.79 | 23.89 | 22.85 | 0 | 0 | 0 | |
09/07/2010 |
22.79
|
30,300 | 22.55 | 23.10 | 22.73 | 0 | 0 | 0 | |
08/07/2010 |
22.55
|
46,300 | 22.37 | 23.22 | 22.49 | 0 | 0 | 0 | |
07/07/2010 |
22.37
|
40,100 | 22.67 | 23.10 | 22.37 | 0 | 0 | 0 | |
06/07/2010 |
22.67
|
27,700 | 23.89 | 23.89 | 22.67 | 0 | 0 | 0 | |
05/07/2010 |
23.89
|
35,700 | 23.46 | 24.01 | 23.64 | 0 | 0 | 0 | |
02/07/2010 |
23.46
|
60,700 | 23.46 | 24.01 | 23.28 | 0 | 0 | 0 | |
01/07/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
01/07/2010 |
23.46
|
140,600 | 22.29 | 23.76 | 22.79 | 0 | 0 | 0 | |
30/06/2010 |
22.28
|
117,300 | 23.15 | 23.15 | 22.03 | 300 | 0 | 0.0 | |
29/06/2010 |
23.15
|
52,000 | 23.25 | 23.75 | 23.04 | 0 | 300 | -0.0 | |
28/06/2010 |
23.25
|
58,600 | 23.35 | 23.55 | 23.04 | 0 | 600 | -0.0 | |
25/06/2010 |
23.35
|
42,300 | 23.85 | 23.85 | 23.10 | 1,000 | 0 | 0.0 | |
24/06/2010 |
23.85
|
55,200 | 23.85 | 24.56 | 23.80 | 0 | 0 | 0 | |
23/06/2010 |
23.85
|
40,500 | 23.55 | 23.96 | 23.30 | 0 | 0 | 0 | |
22/06/2010 |
23.55
|
78,600 | 24.21 | 24.26 | 23.50 | 0 | 0 | 0 | |
21/06/2010 |
24.21
|
70,300 | 23.96 | 24.31 | 23.91 | 0 | 0 | 0 | |
18/06/2010 |
23.96
|
59,000 | 23.40 | 25.07 | 23.30 | 0 | 0 | 0 | |
17/06/2010 |
23.40
|
113,800 | 24.72 | 24.72 | 23.35 | 0 | 0 | 0 | |
16/06/2010 |
24.72
|
68,000 | 23.70 | 25.07 | 24.31 | 0 | 0 | 0 | |
15/06/2010 |
23.70
|
124,700 | 23.04 | 24.31 | 23.15 | 0 | 0 | 0 | |
14/06/2010 |
23.04
|
58,100 | 22.74 | 23.30 | 22.79 | 0 | 0 | 0 | |
11/06/2010 |
22.74
|
84,400 | 22.54 | 23.04 | 22.44 | 0 | 0 | 0 | |
10/06/2010 |
22.54
|
31,700 | 21.98 | 22.54 | 21.78 | 0 | 0 | 0 | |
09/06/2010 |
21.98
|
68,400 | 22.23 | 22.79 | 21.68 | 0 | 0 | 0 | |
08/06/2010 |
22.23
|
61,200 | 21.27 | 22.28 | 21.27 | 0 | 0 | 0 | |
07/06/2010 |
21.27
|
78,400 | 22.79 | 22.79 | 21.17 | 0 | 0 | 0 | |
04/06/2010 |
22.79
|
56,800 | 22.59 | 23.20 | 22.39 | 0 | 0 | 0 | |
03/06/2010 |
22.59
|
74,000 | 22.59 | 23.80 | 22.54 | 0 | 0 | 0 | |
02/06/2010 |
22.59
|
26,900 | 22.44 | 22.99 | 21.53 | 0 | 0 | 0 | |
01/06/2010 |
22.44
|
65,800 | 22.79 | 23.80 | 21.78 | 0 | 0 | 0 | |
31/05/2010 |
22.79
|
44,900 | 23.91 | 23.91 | 22.39 | 0 | 0 | 0 | |
28/05/2010 |
23.91
|
225,400 | 22.54 | 23.91 | 23.55 | 0 | 0 | 0 | |
27/05/2010 |
22.54
|
97,500 | 21.78 | 22.89 | 21.58 | 0 | 0 | 0 | |
26/05/2010 |
21.78
|
71,700 | 20.16 | 21.78 | 20.92 | 0 | 0 | 0 | |
25/05/2010 |
20.16
|
113,400 | 21.27 | 21.27 | 19.75 | 0 | 0 | 0 | |
24/05/2010 |
21.27
|
59,000 | 20.82 | 21.27 | 19.65 | 0 | 0 | 0 | |
21/05/2010 |
20.82
|
163,800 | 22.94 | 22.94 | 20.82 | 0 | 0 | 0 | |
20/05/2010 |
22.94
|
91,200 | 22.28 | 23.70 | 20.66 | 2,700 | 0 | 0.1 | |
19/05/2010 |
22.28
|
239,300 | 23.55 | 23.55 | 22.08 | 0 | 0 | 0 | |
18/05/2010 |
23.55
|
155,200 | 24.06 | 24.06 | 23.40 | 0 | 0 | 0 | |
17/05/2010 |
24.06
|
49,400 | 25.48 | 25.48 | 23.80 | 0 | 0 | 0 | |
14/05/2010 |
25.48
|
92,500 | 24.87 | 25.58 | 24.97 | 0 | 0 | 0 | |
13/05/2010 |
24.87
|
121,000 | 24.77 | 25.83 | 24.56 | 0 | 0 | 0 | |
12/05/2010 |
24.77
|
150,400 | 26.34 | 26.84 | 24.77 | 0 | 0 | 0 | |
11/05/2010 |
26.34
|
184,100 | 27.35 | 28.36 | 26.03 | 0 | 0 | 0 | |
10/05/2010 |
27.35
|
160,100 | 27.65 | 28.87 | 26.84 | 0 | 0 | 0 | |
07/05/2010 |
27.65
|
159,400 | 28.97 | 28.97 | 27.60 | 0 | 0 | 0 | |
06/05/2010 |
28.97
|
150,600 | 28.62 | 29.38 | 28.36 | 0 | 0 | 0 | |
05/05/2010 |
28.62
|
132,300 | 28.77 | 28.77 | 27.86 | 100 | 0 | 0.0 | |
04/05/2010 |
28.77
|
206,900 | 28.82 | 29.53 | 26.84 | 0 | 0 | 0 | |
29/04/2010 |
28.82
|
235,600 | 28.41 | 29.38 | 28.11 | 0 | 0 | 0 | |
28/04/2010 |
28.41
|
177,000 | 28.77 | 29.32 | 28.41 | 0 | 6,700 | -0.4 | |
27/04/2010 |
28.77
|
147,400 | 28.46 | 29.38 | 28.51 | 0 | 2,000 | -0.1 | |
26/04/2010 |
28.46
|
152,500 | 29.43 | 29.63 | 28.36 | 0 | 0 | 0 | |
22/04/2010 |
29.43
|
262,600 | 31.05 | 32.62 | 28.87 | 0 | 0 | 0 | |
21/04/2010 |
31.05
|
546,800 | 28.97 | 31.05 | 29.12 | 3,700 | 0 | 0.2 |