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 | 2.87% | 164,351,300 | 11,106,251 | 333.8 |
29.20
30.55
30.50
|
2 tháng
(2024-07-22) |
0.50 | 1.67% | 347,160,300 | 3,685,201 | 127.1 |
27.20
30.55
30.50
|
3 tháng
(2024-06-21) |
-0.15 | -0.49% | 548,488,300 | -2,986,323 | -70.2 |
27.20
30.65
30.50
|
6 tháng
(2024-03-25) |
-0.35 | -1.13% | 1,591,059,500 | -24,631,344 | -699.2 |
26.80
32
30.50
|
12 tháng
(2023-09-25) |
-1.15 | -3.63% | 3,841,113,200 | -22,773,314 | -561.6 |
26.30
32
30.50
|
24 tháng
(2022-09-30) |
9.90 | 48.06% | 8,836,497,600 | -1,744,651 | -929.7 |
14.85
33.30
30.50
|
36 tháng
(2021-10-05) |
4.75 | 18.45% | 13,093,435,300 | 117,035,863 | 2,657.1 |
14.85
35.85
30.50
|
60 tháng
(2019-10-16) |
19.45 | 176.02% | 22,201,265,360 | 174,338,857 | 5,337.1 |
7.30
35.85
30.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2010 |
9.28
|
780,550 | 9.46 | 9.46 | 9.28 | 73,910 | 150,000 | -1.2 | |
09/09/2010 |
9.46
|
511,760 | 9.34 | 9.46 | 9.34 | 113,300 | 0 | 1.8 | |
08/09/2010 |
9.34
|
678,750 | 9.46 | 9.46 | 9.34 | 325,530 | 3,000 | 5.1 | |
07/09/2010 |
9.46
|
825,190 | 9.75 | 9.75 | 9.46 | 145,280 | 120,000 | 0.4 | |
06/09/2010 |
9.75
|
1,598,340 | 9.57 | 9.93 | 9.51 | 636,620 | 95,000 | 8.9 | |
01/09/2010 |
9.57
|
677,210 | 9.63 | 9.69 | 9.51 | 34,480 | 1,000 | 0.5 | |
31/08/2010 |
9.63
|
1,198,450 | 9.57 | 9.69 | 9.46 | 16,900 | 2,050 | 0.2 | |
30/08/2010 |
9.57
|
1,041,390 | 9.34 | 9.69 | 9.40 | 2,570 | 254,000 | -4.1 | |
27/08/2010 |
9.34
|
847,670 | 9.28 | 9.40 | 9.16 | 333,850 | 0 | 5.3 | |
26/08/2010 |
9.28
|
879,450 | 9.22 | 9.28 | 9.16 | 8,120 | 0 | 0.1 | |
25/08/2010 |
9.22
|
2,682,160 | 9.28 | 9.34 | 9.16 | 708,080 | 364,000 | 5.4 | |
24/08/2010 |
9.28
|
1,536,660 | 9.40 | 9.40 | 9.28 | 3,850 | 486,340 | -7.6 | |
23/08/2010 |
9.40
|
910,800 | 9.40 | 9.46 | 9.28 | 11,400 | 100,000 | -1.4 | |
20/08/2010 |
9.40
|
2,265,160 | 9.34 | 9.40 | 9.28 | 11,600 | 800,500 | -12.5 | |
19/08/2010 |
9.34
|
1,189,720 | 9.34 | 9.40 | 9.28 | 17,600 | 201,810 | -2.9 | |
18/08/2010 |
9.34
|
1,876,880 | 9.46 | 9.46 | 9.22 | 55,510 | 300,000 | -3.9 | |
17/08/2010 |
9.46
|
1,498,010 | 9.40 | 9.46 | 9.28 | 33,880 | 1,310 | 0.5 | |
16/08/2010 |
9.40
|
1,051,640 | 9.22 | 9.46 | 9.22 | 24,480 | 2,200 | 0.3 | |
13/08/2010 |
9.22
|
1,492,710 | 9.22 | 9.28 | 9.04 | 408,100 | 18,500 | 6.1 | |
12/08/2010 |
9.22
|
1,805,600 | 9.40 | 9.40 | 9.16 | 757,960 | 245,620 | 8.1 | |
11/08/2010 |
9.40
|
1,759,960 | 9.28 | 9.46 | 9.22 | 659,050 | 2,000 | 10.4 | |
10/08/2010 |
9.28
|
2,153,170 | 9.57 | 9.57 | 9.22 | 255,650 | 288,340 | -0.5 | |
09/08/2010 |
9.57
|
1,191,600 | 9.81 | 9.81 | 9.46 | 2,010 | 10,900 | -0.1 | |
06/08/2010 |
9.81
|
314,590 | 9.99 | 9.99 | 9.81 | 11,970 | 8,050 | 0.1 | |
05/08/2010 |
9.99
|
865,310 | 9.93 | 9.99 | 9.87 | 30,110 | 188,200 | -2.7 | |
04/08/2010 |
9.93
|
947,860 | 10.05 | 10.05 | 9.93 | 12,730 | 50,680 | -0.6 | |
03/08/2010 |
10.05
|
1,099,670 | 10.05 | 10.11 | 9.99 | 2,430 | 127,730 | -2.1 | |
02/08/2010 |
10.05
|
542,890 | 10.11 | 10.11 | 9.99 | 31,800 | 5,500 | 0.4 | |
30/07/2010 |
10.11
|
732,760 | 10.11 | 10.16 | 10.05 | 2,800 | 100,000 | -1.7 | |
29/07/2010 |
10.11
|
993,920 | 10.22 | 10.22 | 10.05 | 79,010 | 196,780 | -2.0 | |
28/07/2010 |
10.22
|
1,004,580 | 10.28 | 10.34 | 10.22 | 27,690 | 0 | 0.5 | |
27/07/2010 |
10.28
|
3,047,630 | 10.34 | 10.34 | 10.22 | 20,620 | 1,500,400 | -25.7 | |
26/07/2010 |
10.34
|
2,118,370 | 10.28 | 10.34 | 10.16 | 8,140 | 2,000 | 0.1 | |
23/07/2010 |
10.28
|
1,858,190 | 10.22 | 10.34 | 10.22 | 29,440 | 0 | 0.5 | |
22/07/2010 |
10.22
|
1,875,490 | 10.22 | 10.28 | 10.22 | 47,340 | 22,500 | 0.4 | |
21/07/2010 |
10.22
|
1,222,830 | 10.28 | 10.28 | 10.16 | 18,700 | 700 | 0.3 | |
20/07/2010 |
10.28
|
1,725,060 | 10.28 | 10.34 | 10.28 | 7,500 | 1,800 | 0.1 | |
19/07/2010 |
10.28
|
2,344,270 | 10.22 | 10.28 | 10.11 | 14,900 | 0 | 0.3 | |
16/07/2010 |
10.22
|
2,356,950 | 10.16 | 10.22 | 10.11 | 26,750 | 0 | 0.5 | |
15/07/2010 |
10.16
|
2,960,740 | 10.16 | 10.22 | 10.05 | 14,430 | 19,800 | -0.1 | |
14/07/2010 |
10.16
|
2,989,760 | 10.16 | 10.22 | 10.05 | 75,440 | 0 | 1.3 | |
13/07/2010 |
10.16
|
2,047,040 | 9.93 | 10.16 | 9.93 | 101,970 | 0 | 1.7 | |
12/07/2010 |
9.93
|
773,670 | 9.99 | 10.05 | 9.93 | 5,700 | 0 | 0.1 | |
09/07/2010 |
9.99
|
1,054,210 | 10.05 | 10.11 | 9.99 | 40,310 | 0 | 0.7 | |
08/07/2010 |
10.05
|
1,594,490 | 10.05 | 10.22 | 9.99 | 15,100 | 104,340 | -1.5 | |
07/07/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15) Quyền mua cổ phiếu: 10/2 Giá: 12 (Volume + 20%, Ratio=0.20) | |||||||||
07/07/2010 |
10.05
|
1,877,780 | 10.11 | 10.28 | 9.99 | 412,300 | 410,000 | 0.0 | |
06/07/2010 |
10.11
|
5,223,190 | 10.21 | 10.21 | 10.06 | 200,680 | 212,400 | -0.2 | |
05/07/2010 |
10.21
|
2,061,920 | 10.21 | 10.26 | 10.16 | 6,240 | 5,900 | 0.0 | |
02/07/2010 |
10.21
|
1,903,910 | 10.21 | 10.26 | 10.16 | 192,370 | 726,650 | -11.1 | |
01/07/2010 |
10.21
|
1,209,150 | 10.16 | 10.26 | 10.11 | 300,000 | 302,300 | -0.0 | |
30/06/2010 |
10.16
|
1,599,770 | 10.26 | 10.26 | 10.16 | 0 | 680 | -0.0 | |
29/06/2010 |
10.26
|
1,184,920 | 10.06 | 10.26 | 10.16 | 0 | 6,240 | -0.1 | |
28/06/2010 |
10.06
|
1,164,430 | 10.01 | 10.21 | 10.06 | 531,000 | 10,000 | 10.8 | |
25/06/2010 |
10.01
|
1,416,600 | 10.26 | 10.26 | 10.01 | 27,960 | 0 | 0.6 | |
24/06/2010 |
10.26
|
702,580 | 10.31 | 10.41 | 10.26 | 3,480 | 0 | 0.1 | |
23/06/2010 |
10.31
|
676,740 | 10.41 | 10.45 | 10.31 | 0 | 0 | 0 | |
22/06/2010 |
10.41
|
13,728,450 | 10.31 | 10.65 | 10.36 | 10,580,000 | 1,031,000 | 206.6 | |
21/06/2010 |
10.31
|
1,846,050 | 10.16 | 10.31 | 10.16 | 10,000 | 27,960 | -0.4 | |
18/06/2010 |
10.16
|
1,656,860 | 10.16 | 10.21 | 10.11 | 330,000 | 10,403,480 | -211.5 | |
17/06/2010 |
10.16
|
985,270 | 10.26 | 10.26 | 10.11 | 502,700 | 502,300 | 0.0 | |
16/06/2010 |
10.26
|
1,026,960 | 10.16 | 10.26 | 10.16 | 0 | 10,000 | -0.2 | |
15/06/2010 |
10.16
|
768,840 | 10.16 | 10.26 | 10.16 | 100,000 | 110,000 | -0.2 | |
14/06/2010 |
10.16
|
824,080 | 10.11 | 10.21 | 10.11 | 10 | 0 | 0.0 | |
11/06/2010 |
10.11
|
1,023,590 | 10.11 | 10.21 | 10.11 | 632,500 | 502,700 | 2.7 | |
10/06/2010 |
10.11
|
1,397,910 | 10.01 | 10.11 | 10.01 | 0 | 0 | 0 | |
09/06/2010 |
10.01
|
1,137,990 | 10.01 | 10.11 | 10.01 | 0 | 0 | 0 | |
08/06/2010 |
10.01
|
4,942,980 | 9.97 | 10.16 | 9.97 | 3,594,900 | 10 | 74.8 | |
07/06/2010 |
9.97
|
1,243,960 | 10.06 | 10.06 | 9.92 | 203,200 | 330,200 | -2.6 | |
04/06/2010 |
10.06
|
2,536,090 | 9.92 | 10.11 | 9.92 | 400,000 | 3,900,000 | -73.5 | |
03/06/2010 |
9.92
|
1,460,460 | 9.92 | 10.06 | 9.92 | 0 | 0 | 0 | |
02/06/2010 |
9.92
|
2,972,510 | 10.01 | 10.01 | 9.82 | 0 | 94,900 | -1.9 | |
01/06/2010 |
10.01
|
1,401,210 | 10.06 | 10.11 | 10.01 | 10,010 | 3,200 | 0.1 | |
31/05/2010 |
10.06
|
941,250 | 10.16 | 10.21 | 10.06 | 5,030 | 0 | 0.1 | |
28/05/2010 |
10.16
|
2,303,990 | 10.11 | 10.31 | 10.11 | 0 | 0 | 0 | |
27/05/2010 |
10.11
|
884,310 | 10.11 | 10.11 | 10.01 | 131,000 | 130,000 | 0.0 | |
26/05/2010 |
10.11
|
1,334,190 | 10.16 | 10.21 | 10.11 | 136,800 | 138,000 | -0.0 | |
25/05/2010 |
10.16
|
776,330 | 10.26 | 10.26 | 10.11 | 0 | 5,030 | -0.1 | |
24/05/2010 |
10.26
|
1,356,590 | 10.11 | 10.26 | 10.11 | 1,570 | 0 | 0.0 | |
21/05/2010 |
10.11
|
2,392,360 | 10.45 | 10.45 | 10.06 | 0 | 1,000 | -0.0 | |
20/05/2010 |
10.45
|
4,276,520 | 9.97 | 10.45 | 10.01 | 0 | 8,800 | -0.2 | |
19/05/2010 |
9.97
|
2,383,930 | 10.31 | 10.31 | 9.97 | 1,080 | 0 | 0.0 | |
18/05/2010 |
10.31
|
2,100,890 | 10.41 | 10.41 | 10.26 | 10,930 | 1,570 | 0.2 | |
17/05/2010 |
10.41
|
2,395,660 | 10.60 | 10.60 | 10.36 | 9,200 | 0 | 0.2 | |
14/05/2010 |
10.60
|
1,935,740 | 10.65 | 10.70 | 10.60 | 12,020 | 0 | 0.3 | |
13/05/2010 |
10.65
|
2,976,180 | 10.60 | 10.75 | 10.60 | 3,700 | 1,080 | 0.1 | |
12/05/2010 |
10.60
|
2,448,900 | 10.80 | 10.80 | 10.60 | 101,210 | 107,930 | -0.1 | |
11/05/2010 |
10.80
|
2,192,010 | 10.65 | 10.85 | 10.70 | 140,000 | 149,200 | -0.2 | |
10/05/2010 |
10.65
|
2,914,530 | 10.94 | 10.94 | 10.65 | 0 | 12,020 | -0.3 | |
07/05/2010 |
10.94
|
3,256,180 | 11.09 | 11.09 | 10.85 | 0 | 3,700 | -0.1 | |
06/05/2010 |
11.09
|
1,859,050 | 11.04 | 11.19 | 11.09 | 0 | 4,210 | -0.1 | |
05/05/2010 |
11.04
|
4,056,450 | 11.14 | 11.48 | 11.04 | 700 | 0 | 0.0 | |
04/05/2010 |
11.14
|
7,553,940 | 10.65 | 11.14 | 10.85 | 29,220 | 29,020 | 0.0 | |
29/04/2010 |
10.65
|
2,067,460 | 10.75 | 10.75 | 10.65 | 0 | 0 | 0 | |
28/04/2010 |
10.75
|
2,049,490 | 10.85 | 10.85 | 10.65 | 33,690 | 0 | 0.7 | |
27/04/2010 |
10.85
|
1,635,530 | 10.85 | 10.85 | 10.70 | 11,920 | 700 | 0.2 | |
26/04/2010 |
10.85
|
1,960,580 | 10.80 | 10.89 | 10.75 | 66,710 | 200 | 1.5 | |
22/04/2010 |
10.80
|
2,043,620 | 10.45 | 10.94 | 10.55 | 0 | 0 | 0 | |
21/04/2010 |
10.45
|
1,817,830 | 10.36 | 10.50 | 10.31 | 0 | 33,690 | -0.7 | |
20/04/2010 |
10.36
|
1,883,700 | 10.50 | 10.60 | 10.36 | 2,280 | 11,920 | -0.2 | |
19/04/2010 |
10.50
|
1,252,790 | 10.60 | 10.60 | 10.50 | 15,550 | 66,710 | -1.1 |