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) |
0.85 | 6.18% | 761,200 | 0 | 0 |
13.50
14.60
14.60
|
2 tháng
(2024-07-22) |
1.10 | 8.15% | 1,521,200 | -20,309 | -0.3 |
12.70
14.60
14.60
|
3 tháng
(2024-06-21) |
-1.45 | -9.03% | 4,352,500 | -42,810 | -0.6 |
12.70
16.35
14.60
|
6 tháng
(2024-03-25) |
2.45 | 20.16% | 9,722,200 | -46,819 | -0.7 |
11.70
16.35
14.60
|
12 tháng
(2023-09-25) |
1.10 | 8.15% | 12,644,200 | -73,319 | -1.0 |
11.30
16.35
14.60
|
24 tháng
(2022-09-30) |
-3.10 | -17.51% | 30,434,900 | -113,481 | -3.0 |
9.30
17.70
14.60
|
36 tháng
(2021-10-05) |
-6.75 | -31.61% | 72,334,000 | -308,949 | -11.1 |
9.30
26.10
14.60
|
60 tháng
(2019-10-16) |
9.86 | 208.14% | 126,119,110 | -2,044,009 | -43.0 |
2.34
26.10
14.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2010 |
12.12
|
38,190 | 11.98 | 12.12 | 11.98 | 0 | 120 | -0.0 | |
08/09/2010 |
11.98
|
15,710 | 12.19 | 12.19 | 11.64 | 900 | 0 | 0.0 | |
07/09/2010 |
12.19
|
15,340 | 12.26 | 12.26 | 11.85 | 0 | 0 | 0 | |
06/09/2010 |
12.26
|
13,390 | 11.71 | 12.26 | 12.19 | 5,000 | 0 | 0.1 | |
01/09/2010 |
11.71
|
17,830 | 11.71 | 11.71 | 11.36 | 0 | 0 | 0 | |
31/08/2010 |
11.71
|
50,380 | 11.57 | 11.71 | 11.36 | 2,000 | 1,170 | 0.0 | |
30/08/2010 |
11.57
|
7,090 | 11.02 | 11.57 | 11.57 | 0 | 50 | -0.0 | |
27/08/2010 |
11.02
|
11,480 | 10.95 | 11.02 | 10.54 | 0 | 0 | 0 | |
26/08/2010 |
10.95
|
25,800 | 11.29 | 11.36 | 10.95 | 0 | 0 | 0 | |
25/08/2010 |
11.29
|
42,040 | 11.71 | 11.71 | 11.16 | 40 | 0 | 0.0 | |
24/08/2010 |
11.71
|
3,580 | 12.26 | 12.26 | 11.71 | 0 | 0 | 0 | |
23/08/2010 |
12.26
|
16,320 | 12.33 | 12.40 | 12.26 | 0 | 0 | 0 | |
20/08/2010 |
12.33
|
16,020 | 12.26 | 12.40 | 12.26 | 0 | 0 | 0 | |
19/08/2010 |
12.26
|
2,770 | 12.26 | 12.26 | 11.98 | 0 | 0 | 0 | |
18/08/2010 |
12.26
|
1,080 | 12.67 | 12.67 | 12.26 | 0 | 0 | 0 | |
17/08/2010 |
12.67
|
1,410 | 12.67 | 13.02 | 12.40 | 1,250 | 0 | 0.0 | |
16/08/2010 |
12.67
|
7,770 | 12.12 | 12.67 | 12.53 | 0 | 0 | 0 | |
13/08/2010 |
12.12
|
4,940 | 12.12 | 12.53 | 12.12 | 1,500 | 0 | 0.0 | |
12/08/2010 |
12.12
|
8,190 | 12.74 | 12.74 | 12.12 | 0 | 0 | 0 | |
11/08/2010 |
12.74
|
9,000 | 12.53 | 12.74 | 12.26 | 0 | 0 | 0 | |
10/08/2010 |
12.53
|
11,640 | 13.15 | 13.43 | 12.53 | 0 | 1,080 | -0.0 | |
09/08/2010 |
13.15
|
4,060 | 13.50 | 13.50 | 13.08 | 0 | 0 | 0 | |
06/08/2010 |
13.50
|
2,180 | 13.08 | 13.64 | 13.08 | 200 | 0 | 0.0 | |
05/08/2010 |
13.08
|
4,100 | 13.08 | 13.15 | 13.08 | 0 | 90 | -0.0 | |
04/08/2010 |
13.08
|
18,160 | 13.77 | 13.77 | 13.08 | 1,200 | 0 | 0.0 | |
03/08/2010 |
13.77
|
13,280 | 14.39 | 14.46 | 13.77 | 0 | 0 | 0 | |
02/08/2010 |
14.39
|
550 | 14.26 | 14.60 | 13.98 | 100 | 0 | 0.0 | |
30/07/2010 |
14.26
|
3,140 | 14.12 | 14.26 | 14.12 | 0 | 0 | 0 | |
29/07/2010 |
14.12
|
4,610 | 14.12 | 14.12 | 14.12 | 0 | 0 | 0 | |
28/07/2010 |
14.12
|
4,550 | 14.60 | 14.60 | 14.12 | 0 | 0 | 0 | |
27/07/2010 |
14.60
|
4,650 | 14.26 | 14.74 | 14.46 | 170 | 0 | 0.0 | |
26/07/2010 |
14.26
|
6,240 | 14.81 | 14.81 | 14.26 | 400 | 260 | 0.0 | |
23/07/2010 |
14.81
|
8,190 | 14.88 | 14.88 | 14.53 | 0 | 0 | 0 | |
22/07/2010 |
14.88
|
2,140 | 14.88 | 15.15 | 14.88 | 0 | 390 | -0.0 | |
21/07/2010 |
14.88
|
5,840 | 14.88 | 15.15 | 14.46 | 830 | 0 | 0.0 | |
20/07/2010 |
14.88
|
7,990 | 15.29 | 15.29 | 14.88 | 0 | 0 | 0 | |
19/07/2010 |
15.29
|
1,510 | 14.94 | 15.29 | 14.81 | 0 | 0 | 0 | |
16/07/2010 |
14.94
|
4,320 | 15.50 | 15.50 | 14.94 | 480 | 0 | 0.0 | |
15/07/2010 |
15.50
|
1,250 | 15.22 | 15.50 | 14.94 | 0 | 0 | 0 | |
14/07/2010 |
15.22
|
4,280 | 15.63 | 15.84 | 15.22 | 0 | 0 | 0 | |
13/07/2010 |
15.63
|
5,210 | 15.08 | 15.77 | 15.08 | 0 | 0 | 0 | |
12/07/2010 |
15.08
|
12,920 | 15.36 | 15.36 | 14.81 | 1,520 | 0 | 0.0 | |
09/07/2010 |
15.36
|
2,510 | 14.81 | 15.50 | 14.94 | 0 | 0 | 0 | |
08/07/2010 |
14.81
|
1,350 | 15.36 | 15.50 | 14.81 | 0 | 0 | 0 | |
07/07/2010 |
15.36
|
5,820 | 15.29 | 15.43 | 15.36 | 0 | 0 | 0 | |
06/07/2010 |
15.29
|
26,960 | 15.70 | 16.05 | 15.29 | 0 | 0 | 0 | |
05/07/2010 |
15.70
|
3,520 | 15.56 | 15.84 | 15.56 | 0 | 0 | 0 | |
02/07/2010 |
15.56
|
10,040 | 16.05 | 16.05 | 15.56 | 0 | 0 | 0 | |
01/07/2010 |
16.05
|
20,920 | 16.87 | 16.87 | 16.05 | 0 | 1,220 | -0.0 | |
30/06/2010 |
16.87
|
242,930 | 16.12 | 16.87 | 15.50 | 0 | 850 | -0.0 | |
29/06/2010 |
16.12
|
79,390 | 15.36 | 16.12 | 15.56 | 0 | 0 | 0 | |
28/06/2010 |
15.36
|
21,610 | 14.67 | 15.36 | 14.46 | 19,000 | 0 | 0.4 | |
25/06/2010 |
14.67
|
20,360 | 15.22 | 15.22 | 14.67 | 0 | 0 | 0 | |
24/06/2010 |
15.22
|
4,490 | 15.15 | 15.22 | 15.15 | 850 | 0 | 0.0 | |
23/06/2010 |
15.15
|
27,630 | 15.29 | 15.29 | 14.94 | 0 | 0 | 0 | |
22/06/2010 |
15.29
|
26,560 | 15.50 | 15.56 | 15.29 | 360 | 0 | 0.0 | |
21/06/2010 |
15.50
|
6,540 | 15.15 | 15.56 | 15.36 | 20 | 0 | 0.0 | |
18/06/2010 |
15.15
|
14,950 | 15.56 | 15.56 | 15.15 | 300 | 0 | 0.0 | |
17/06/2010 |
15.56
|
21,660 | 15.50 | 15.70 | 15.50 | 0 | 0 | 0 | |
16/06/2010 |
15.50
|
9,140 | 15.08 | 15.63 | 15.15 | 0 | 1,000 | -0.0 | |
15/06/2010 |
15.08
|
19,560 | 14.39 | 15.08 | 14.53 | 0 | 6,540 | -0.1 | |
14/06/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
14/06/2010 |
14.39
|
34,400 | 14.40 | 15.08 | 14.39 | 1,000 | 0 | 0.0 | |
11/06/2010 |
14.40
|
36,900 | 14.15 | 14.65 | 14.21 | 1,200 | 0 | 0.0 | |
10/06/2010 |
14.15
|
5,790 | 14.27 | 14.34 | 14.02 | 0 | 0 | 0 | |
09/06/2010 |
14.27
|
28,000 | 13.90 | 14.27 | 14.09 | 0 | 1,000 | -0.0 | |
08/06/2010 |
13.90
|
25,180 | 13.65 | 14.21 | 13.65 | 50 | 0 | 0.0 | |
07/06/2010 |
13.65
|
54,730 | 14.21 | 14.21 | 13.65 | 3,000 | 0 | 0.1 | |
04/06/2010 |
14.21
|
25,670 | 14.21 | 14.40 | 13.90 | 380 | 0 | 0.0 | |
03/06/2010 |
14.21
|
12,650 | 14.15 | 14.71 | 14.02 | 0 | 0 | 0 | |
02/06/2010 |
14.15
|
3,730 | 14.46 | 14.46 | 13.96 | 2,000 | 0 | 0.0 | |
01/06/2010 |
14.46
|
9,920 | 14.46 | 14.46 | 14.09 | 500 | 0 | 0.0 | |
31/05/2010 |
14.46
|
26,550 | 14.59 | 14.59 | 13.96 | 520 | 0 | 0.0 | |
28/05/2010 |
14.59
|
23,890 | 13.96 | 14.65 | 14.21 | 0 | 0 | 0 | |
27/05/2010 |
13.96
|
14,400 | 13.77 | 14.27 | 13.77 | 0 | 1,610 | -0.0 | |
26/05/2010 |
13.77
|
18,740 | 13.15 | 13.77 | 13.46 | 1,050 | 0 | 0.0 | |
25/05/2010 |
13.15
|
42,710 | 13.77 | 13.77 | 13.08 | 0 | 7,000 | -0.2 | |
24/05/2010 |
13.77
|
22,360 | 13.52 | 13.84 | 13.46 | 0 | 0 | 0 | |
21/05/2010 |
13.52
|
74,740 | 14.21 | 14.21 | 13.52 | 0 | 0 | 0 | |
20/05/2010 |
14.21
|
51,960 | 14.21 | 14.21 | 13.59 | 0 | 1,800 | -0.0 | |
19/05/2010 |
14.21
|
54,970 | 14.84 | 14.84 | 14.15 | 0 | 5,900 | -0.1 | |
18/05/2010 |
14.84
|
99,280 | 14.90 | 14.90 | 14.46 | 0 | 19,830 | -0.5 | |
17/05/2010 |
14.90
|
61,380 | 14.96 | 15.03 | 14.71 | 0 | 0 | 0 | |
14/05/2010 |
14.96
|
130,160 | 15.71 | 15.71 | 14.96 | 0 | 7,100 | -0.2 | |
13/05/2010 |
15.71
|
64,400 | 15.15 | 15.71 | 15.03 | 0 | 29,880 | -0.7 | |
12/05/2010 |
15.15
|
98,160 | 15.90 | 15.90 | 15.15 | 1,500 | 0 | 0.0 | |
11/05/2010 |
15.90
|
210,090 | 16.72 | 16.72 | 15.90 | 0 | 600 | -0.0 | |
10/05/2010 |
16.72
|
21,220 | 17.59 | 17.59 | 16.72 | 70 | 0 | 0.0 | |
07/05/2010 |
17.59
|
137,740 | 18.47 | 18.47 | 17.59 | 1,000 | 0 | 0.0 | |
06/05/2010 |
18.47
|
409,930 | 17.72 | 18.59 | 17.28 | 30 | 2,060 | -0.1 | |
05/05/2010 |
17.72
|
81,900 | 16.90 | 17.72 | 17.72 | 0 | 0 | 0 | |
04/05/2010 |
16.90
|
24,470 | 16.15 | 16.90 | 16.90 | 0 | 2,020 | -0.1 | |
29/04/2010 |
16.15
|
237,300 | 15.40 | 16.15 | 16.15 | 0 | 278,000 | -7.2 | |
28/04/2010 |
15.40
|
295,550 | 14.71 | 15.40 | 15.40 | 0 | 252,920 | -6.2 | |
27/04/2010 |
14.71
|
63,660 | 14.46 | 14.90 | 14.46 | 3,000 | 33,970 | -0.7 | |
26/04/2010 |
14.46
|
15,770 | 14.84 | 14.96 | 14.46 | 1,060 | 7,010 | -0.1 | |
22/04/2010 |
14.84
|
53,150 | 14.40 | 15.03 | 14.46 | 2,000 | 15,100 | -0.3 | |
21/04/2010 |
14.40
|
26,700 | 14.34 | 14.59 | 14.40 | 0 | 13,970 | -0.3 | |
20/04/2010 |
14.34
|
32,660 | 14.27 | 14.59 | 14.27 | 0 | 15,140 | -0.3 | |
19/04/2010 |
14.27
|
16,510 | 14.59 | 14.59 | 14.27 | 100 | 3,890 | -0.1 | |
16/04/2010 |
14.59
|
28,360 | 14.65 | 14.71 | 14.59 | 0 | 9,000 | -0.2 |