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) |
-0.18 | -4.93% | 10,323,400 | 35,400 | 0.1 |
3.39
3.69
3.47
|
2 tháng
(2024-07-22) |
-0.35 | -9.16% | 30,488,000 | 35,100 | 0.0 |
3.37
3.82
3.47
|
3 tháng
(2024-06-21) |
-0.44 | -11.25% | 48,190,000 | 44,200 | 0.1 |
3.37
3.94
3.47
|
6 tháng
(2024-03-25) |
-1.02 | -22.72% | 151,694,600 | -468,003 | -2.2 |
3.37
4.51
3.47
|
12 tháng
(2023-09-25) |
-1.33 | -27.71% | 429,705,400 | 271,997 | 0.9 |
3.37
4.96
3.47
|
24 tháng
(2022-09-30) |
-2.84 | -45.01% | 1,265,264,500 | 15,316,047 | 65.4 |
3.10
6.31
3.47
|
36 tháng
(2021-10-05) |
-3.71 | -51.67% | 2,753,441,200 | 16,028,007 | 64.2 |
3.10
17.20
3.47
|
60 tháng
(2019-10-16) |
0.64 | 22.61% | 4,546,853,540 | 2,562,977 | 34.5 |
1.84
17.20
3.47
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2010 |
15.46
|
26,970 | 15.46 | 15.77 | 15.00 | 0 | 0 | 0 | |
08/09/2010 |
15.46
|
82,370 | 15.38 | 15.61 | 14.84 | 0 | 0 | 0 | |
07/09/2010 |
15.38
|
42,050 | 15.69 | 15.92 | 15.08 | 0 | 0 | 0 | |
06/09/2010 |
15.69
|
159,500 | 15.00 | 15.69 | 15.15 | 0 | 0 | 0 | |
01/09/2010 |
15.00
|
26,060 | 15.08 | 15.69 | 15.00 | 0 | 0 | 0 | |
31/08/2010 |
15.08
|
38,930 | 14.77 | 15.31 | 14.61 | 0 | 1,690 | -0.0 | |
30/08/2010 |
14.77
|
71,800 | 14.08 | 14.77 | 14.69 | 0 | 0 | 0 | |
27/08/2010 |
14.08
|
39,400 | 14.54 | 14.54 | 13.84 | 0 | 0 | 0 | |
26/08/2010 |
14.54
|
63,450 | 14.38 | 14.54 | 14.23 | 0 | 0 | 0 | |
25/08/2010 |
14.38
|
128,270 | 14.61 | 14.61 | 13.92 | 0 | 22,500 | -0.4 | |
24/08/2010 |
14.61
|
38,370 | 15.38 | 15.38 | 14.61 | 0 | 0 | 0 | |
23/08/2010 |
15.38
|
15,160 | 15.61 | 15.61 | 15.15 | 0 | 0 | 0 | |
20/08/2010 |
15.61
|
10,240 | 15.54 | 15.61 | 15.00 | 0 | 5,000 | -0.1 | |
19/08/2010 |
15.54
|
40,720 | 16.08 | 16.54 | 15.54 | 0 | 0 | 0 | |
18/08/2010 |
16.08
|
135,260 | 16.92 | 16.92 | 16.08 | 0 | 0 | 0 | |
17/08/2010 |
16.92
|
7,310 | 16.92 | 17.08 | 16.92 | 0 | 0 | 0 | |
16/08/2010 |
16.92
|
22,810 | 16.15 | 16.92 | 16.69 | 0 | 0 | 0 | |
13/08/2010 |
16.15
|
19,340 | 16.00 | 16.23 | 15.46 | 0 | 0 | 0 | |
12/08/2010 |
16.00
|
39,190 | 16.69 | 16.69 | 15.92 | 0 | 0 | 0 | |
11/08/2010 |
16.69
|
41,170 | 16.69 | 16.77 | 16.54 | 0 | 0 | 0 | |
10/08/2010 |
16.69
|
71,140 | 17.00 | 17.00 | 16.15 | 0 | 0 | 0 | |
09/08/2010 |
17.00
|
41,180 | 17.38 | 17.38 | 16.92 | 0 | 0 | 0 | |
06/08/2010 |
17.38
|
14,610 | 17.69 | 17.84 | 17.31 | 0 | 0 | 0 | |
05/08/2010 |
17.69
|
42,840 | 17.69 | 18.07 | 17.69 | 0 | 0 | 0 | |
04/08/2010 |
17.69
|
39,380 | 17.92 | 17.92 | 17.69 | 0 | 0 | 0 | |
03/08/2010 |
17.92
|
65,660 | 17.69 | 18.15 | 17.69 | 0 | 0 | 0 | |
02/08/2010 |
17.69
|
50,480 | 17.38 | 17.92 | 17.38 | 0 | 11,850 | -0.3 | |
30/07/2010 |
17.38
|
110,880 | 17.38 | 17.69 | 17.15 | 0 | 60,800 | -1.4 | |
29/07/2010 |
17.38
|
44,020 | 17.61 | 17.61 | 17.31 | 0 | 0 | 0 | |
28/07/2010 |
17.61
|
75,270 | 18.07 | 18.54 | 17.61 | 0 | 0 | 0 | |
27/07/2010 |
18.07
|
36,040 | 17.84 | 18.23 | 17.69 | 0 | 0 | 0 | |
26/07/2010 |
17.84
|
55,230 | 18.15 | 18.61 | 17.84 | 0 | 0 | 0 | |
23/07/2010 |
18.15
|
39,520 | 17.77 | 18.23 | 18.00 | 0 | 3,400 | -0.1 | |
22/07/2010 |
17.77
|
169,140 | 18.61 | 18.84 | 17.77 | 0 | 136,000 | -3.2 | |
21/07/2010 |
18.61
|
58,390 | 18.61 | 18.77 | 18.46 | 0 | 0 | 0 | |
20/07/2010 |
18.61
|
78,070 | 18.61 | 18.77 | 18.46 | 0 | 3,000 | -0.1 | |
19/07/2010 |
18.61
|
73,280 | 18.92 | 19.00 | 18.61 | 0 | 5,000 | -0.1 | |
16/07/2010 |
18.92
|
83,050 | 18.69 | 19.07 | 18.77 | 0 | 0 | 0 | |
15/07/2010 |
18.69
|
59,550 | 18.77 | 19.15 | 18.46 | 0 | 7,000 | -0.2 | |
14/07/2010 |
18.77
|
37,800 | 18.84 | 19.15 | 18.38 | 0 | 100 | -0.0 | |
13/07/2010 |
18.84
|
88,500 | 18.00 | 18.84 | 18.15 | 0 | 0 | 0 | |
12/07/2010 |
18.00
|
41,780 | 17.92 | 18.38 | 17.92 | 0 | 0 | 0 | |
09/07/2010 |
17.92
|
105,260 | 18.31 | 18.46 | 17.84 | 0 | 0 | 0 | |
08/07/2010 |
18.31
|
34,400 | 18.46 | 18.84 | 18.31 | 0 | 0 | 0 | |
07/07/2010 |
18.46
|
108,780 | 18.61 | 18.69 | 18.46 | 0 | 0 | 0 | |
06/07/2010 |
18.61
|
53,840 | 19.23 | 19.23 | 18.61 | 0 | 0 | 0 | |
05/07/2010 |
19.23
|
145,860 | 19.00 | 19.23 | 18.77 | 0 | 0 | 0 | |
02/07/2010 |
19.00
|
31,700 | 19.23 | 19.23 | 19.00 | 0 | 0 | 0 | |
01/07/2010 |
19.23
|
118,620 | 19.92 | 19.92 | 19.15 | 0 | 0 | 0 | |
30/06/2010 |
19.92
|
244,750 | 19.23 | 19.92 | 18.84 | 100 | 14,740 | -0.4 | |
29/06/2010 |
19.23
|
169,800 | 19.23 | 19.31 | 19.07 | 0 | 0 | 0 | |
28/06/2010 |
19.23
|
57,590 | 19.23 | 19.31 | 18.84 | 0 | 16,460 | -0.4 | |
25/06/2010 |
19.23
|
80,650 | 19.15 | 19.23 | 18.54 | 0 | 10,260 | -0.3 | |
24/06/2010 |
19.15
|
159,290 | 18.77 | 19.61 | 18.77 | 0 | 53,220 | -1.3 | |
23/06/2010 |
18.77
|
256,180 | 19.00 | 19.00 | 18.61 | 0 | 5,000 | -0.1 | |
22/06/2010 |
19.00
|
119,350 | 18.92 | 19.15 | 18.84 | 0 | 11,650 | -0.3 | |
21/06/2010 |
18.92
|
43,810 | 19.07 | 19.23 | 18.92 | 0 | 10,690 | -0.3 | |
18/06/2010 |
19.07
|
90,110 | 19.00 | 19.23 | 18.61 | 0 | 5,000 | -0.1 | |
17/06/2010 |
19.00
|
48,850 | 19.23 | 19.38 | 18.92 | 0 | 27,690 | -0.7 | |
16/06/2010 |
19.23
|
66,030 | 19.77 | 19.77 | 19.23 | 0 | 15,000 | -0.4 | |
15/06/2010 |
19.77
|
113,390 | 19.92 | 19.92 | 19.54 | 0 | 100 | -0.0 | |
14/06/2010 |
19.92
|
178,210 | 19.61 | 19.92 | 19.38 | 0 | 45,000 | -1.2 | |
11/06/2010 |
19.61
|
234,020 | 18.69 | 19.61 | 18.61 | 0 | 30,340 | -0.7 | |
10/06/2010 |
18.69
|
88,590 | 18.38 | 18.69 | 18.38 | 0 | 10,000 | -0.2 | |
09/06/2010 |
18.38
|
49,390 | 17.92 | 18.46 | 17.92 | 100 | 0 | 0.0 | |
08/06/2010 |
17.92
|
47,050 | 17.92 | 17.92 | 17.15 | 0 | 22,500 | -0.5 | |
07/06/2010 |
17.92
|
228,970 | 18.69 | 18.69 | 17.77 | 0 | 45,000 | -1.0 | |
04/06/2010 |
18.69
|
73,530 | 19.15 | 19.38 | 18.69 | 0 | 500 | -0.0 | |
03/06/2010 |
19.15
|
95,220 | 19.15 | 19.46 | 18.92 | 0 | 4,800 | -0.1 | |
02/06/2010 |
19.15
|
148,440 | 19.15 | 19.23 | 18.84 | 0 | 520 | -0.0 | |
01/06/2010 |
19.15
|
405,730 | 18.38 | 19.23 | 17.84 | 15,000 | 30,000 | -0.4 | |
31/05/2010 |
18.38
|
160,570 | 17.61 | 18.46 | 16.92 | 500 | 0 | 0.0 | |
28/05/2010 |
17.61
|
131,430 | 16.84 | 17.61 | 17.61 | 0 | 0 | 0 | |
27/05/2010 |
16.84
|
74,700 | 16.61 | 16.92 | 16.61 | 0 | 0 | 0 | |
26/05/2010 |
16.61
|
105,440 | 16.61 | 17.23 | 16.54 | 0 | 0 | 0 | |
25/05/2010 |
16.61
|
59,300 | 17.23 | 17.23 | 16.61 | 0 | 0 | 0 | |
24/05/2010 |
17.23
|
59,380 | 17.61 | 17.69 | 16.92 | 0 | 10,000 | -0.2 | |
21/05/2010 |
17.61
|
109,930 | 18.54 | 18.54 | 17.61 | 0 | 0 | 0 | |
20/05/2010 |
18.54
|
82,490 | 18.38 | 18.54 | 17.77 | 0 | 0 | 0 | |
19/05/2010 |
18.38
|
71,370 | 18.92 | 18.92 | 18.31 | 0 | 0 | 0 | |
18/05/2010 |
18.92
|
52,590 | 18.84 | 19.15 | 18.31 | 0 | 0 | 0 | |
17/05/2010 |
18.84
|
145,050 | 19.46 | 19.46 | 18.84 | 0 | 0 | 0 | |
14/05/2010 |
19.46
|
125,280 | 19.31 | 19.61 | 19.38 | 0 | 0 | 0 | |
13/05/2010 |
19.31
|
147,110 | 19.23 | 19.54 | 18.92 | 0 | 0 | 0 | |
12/05/2010 |
19.23
|
263,310 | 19.69 | 19.69 | 19.23 | 0 | 0 | 0 | |
11/05/2010 |
19.69
|
231,630 | 19.23 | 19.92 | 19.38 | 0 | 82,200 | -2.1 | |
10/05/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
10/05/2010 |
19.23
|
203,190 | 19.59 | 20.38 | 19.23 | 0 | 90,000 | -2.3 | |
07/05/2010 |
19.59
|
495,390 | 20.00 | 20.00 | 19.23 | 180 | 34,000 | -1.3 | |
06/05/2010 |
20.00
|
312,420 | 19.64 | 20.20 | 19.69 | 10,000 | 16,000 | -0.2 | |
05/05/2010 |
19.64
|
212,480 | 20.15 | 20.15 | 19.64 | 0 | 0 | 0 | |
04/05/2010 |
20.15
|
380,810 | 20.15 | 21.07 | 20.15 | 10,000 | 30,100 | -0.8 | |
29/04/2010 |
20.15
|
812,220 | 19.23 | 20.15 | 19.48 | 162,200 | 20,540 | 5.5 | |
28/04/2010 |
19.23
|
390,750 | 19.48 | 19.48 | 19.02 | 1,000 | 0 | 0.0 | |
27/04/2010 |
19.48
|
312,710 | 19.74 | 19.84 | 19.38 | 0 | 0 | 0 | |
26/04/2010 |
19.74
|
705,260 | 19.33 | 20.25 | 19.18 | 45,000 | 630 | 1.7 | |
22/04/2010 |
19.33
|
869,090 | 19.64 | 19.69 | 19.07 | 170,000 | 0 | 6.4 | |
21/04/2010 |
19.64
|
377,800 | 19.74 | 20.31 | 19.64 | 20,440 | 100 | 0.8 | |
20/04/2010 |
19.74
|
608,750 | 19.59 | 19.95 | 19.48 | 0 | 46,000 | -1.8 | |
19/04/2010 |
19.59
|
770,820 | 19.38 | 19.64 | 18.97 | 0 | 22,000 | -0.8 | |
16/04/2010 |
19.38
|
1,012,310 | 18.87 | 19.79 | 19.02 | 43,630 | 37,430 | 0.2 |