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) |
-0.05 | -0.23% | 30,853,000 | 140,946 | 3.0 |
19.95
22.15
21.25
|
2 tháng
(2024-07-22) |
0 | 0% | 64,187,500 | 1,408,246 | 27.3 |
18.95
22.15
21.25
|
3 tháng
(2024-06-20) |
-1.49 | -6.53% | 107,495,900 | -325,261 | -10.7 |
18.95
23.75
21.25
|
6 tháng
(2024-03-22) |
1.25 | 6.25% | 215,124,400 | -1,034,452 | -19.5 |
16.28
24.22
21.25
|
12 tháng
(2023-09-25) |
7.03 | 49.49% | 322,529,400 | -19,637 | -5.6 |
11.57
24.22
21.25
|
24 tháng
(2022-09-29) |
11.38 | 115.40% | 485,591,200 | 76,693 | -3.1 |
6.23
24.22
21.25
|
36 tháng
(2021-10-04) |
3.26 | 18.13% | 645,393,600 | 751,873 | 26.5 |
6.23
25.02
21.25
|
60 tháng
(2019-10-15) |
16.95 | 394.24% | 828,202,790 | 1,379,643 | 41.5 |
3.06
25.02
21.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2010 |
5.13
|
56,300 | 4.89 | 5.17 | 5.01 | 0 | 0 | 0 | |
08/09/2010 |
4.89
|
31,200 | 5.13 | 5.17 | 4.81 | 0 | 0 | 0 | |
07/09/2010 |
5.13
|
66,100 | 5.38 | 5.58 | 5.05 | 0 | 0 | 0 | |
06/09/2010 |
5.38
|
70,400 | 5.26 | 5.46 | 5.30 | 0 | 0 | 0 | |
01/09/2010 |
5.26
|
31,500 | 5.05 | 5.26 | 5.01 | 0 | 0 | 0 | |
31/08/2010 |
5.05
|
108,500 | 4.77 | 5.09 | 4.81 | 0 | 0 | 0 | |
30/08/2010 |
4.77
|
84,000 | 4.64 | 4.77 | 4.73 | 0 | 0 | 0 | |
27/08/2010 |
4.64
|
8,500 | 4.69 | 4.69 | 4.36 | 0 | 0 | 0 | |
26/08/2010 |
4.69
|
16,900 | 4.56 | 4.69 | 4.40 | 10,000 | 0 | 0.1 | |
25/08/2010 |
4.56
|
70,000 | 4.89 | 4.89 | 4.56 | 600 | 0 | 0.0 | |
24/08/2010 |
4.89
|
77,200 | 5.30 | 5.38 | 4.85 | 0 | 0 | 0 | |
23/08/2010 |
5.30
|
9,500 | 5.58 | 5.58 | 5.13 | 0 | 0 | 0 | |
20/08/2010 |
5.58
|
5,200 | 5.46 | 5.70 | 5.09 | 0 | 0 | 0 | |
19/08/2010 |
5.46
|
300 | 5.22 | 5.46 | 5.30 | 0 | 0 | 0 | |
18/08/2010 |
5.22
|
16,400 | 5.54 | 5.58 | 5.17 | 0 | 0 | 0 | |
17/08/2010 |
5.54
|
10,000 | 5.66 | 5.66 | 5.46 | 0 | 0 | 0 | |
16/08/2010 |
5.66
|
28,900 | 5.46 | 5.66 | 5.58 | 0 | 0 | 0 | |
13/08/2010 |
5.46
|
39,900 | 5.17 | 5.46 | 5.26 | 0 | 0 | 0 | |
12/08/2010 |
5.17
|
33,900 | 5.38 | 5.50 | 5.09 | 100 | 0 | 0.0 | |
11/08/2010 |
5.38
|
21,300 | 5.70 | 5.74 | 5.34 | 2,800 | 0 | 0.0 | |
10/08/2010 |
5.70
|
50,800 | 5.62 | 5.70 | 5.34 | 0 | 0 | 0 | |
09/08/2010 |
5.62
|
22,600 | 5.87 | 5.87 | 5.62 | 0 | 0 | 0 | |
06/08/2010 |
5.87
|
15,200 | 6.11 | 6.23 | 5.87 | 0 | 0 | 0 | |
05/08/2010 |
6.11
|
37,300 | 5.99 | 6.11 | 5.99 | 0 | 0 | 0 | |
04/08/2010 |
5.99
|
1,600 | 6.11 | 6.11 | 5.99 | 0 | 0 | 0 | |
03/08/2010 |
6.11
|
87,700 | 6.07 | 6.32 | 5.99 | 0 | 0 | 0 | |
02/08/2010 |
6.07
|
14,900 | 6.19 | 6.19 | 6.07 | 0 | 0 | 0 | |
30/07/2010 |
6.19
|
22,000 | 6.19 | 6.19 | 6.03 | 0 | 0 | 0 | |
29/07/2010 |
6.19
|
9,400 | 6.19 | 6.40 | 6.03 | 0 | 0 | 0 | |
28/07/2010 |
6.19
|
8,800 | 6.32 | 6.40 | 6.11 | 0 | 0 | 0 | |
27/07/2010 |
6.32
|
107,300 | 6.40 | 6.52 | 6.32 | 0 | 0 | 0 | |
26/07/2010 |
6.40
|
14,200 | 6.56 | 6.68 | 6.36 | 0 | 0 | 0 | |
23/07/2010 |
6.56
|
26,800 | 6.56 | 6.64 | 6.52 | 0 | 0 | 0 | |
22/07/2010 |
6.56
|
23,800 | 6.48 | 6.72 | 6.56 | 0 | 0 | 0 | |
21/07/2010 |
6.48
|
29,400 | 6.68 | 6.72 | 6.48 | 0 | 0 | 0 | |
20/07/2010 |
6.68
|
72,400 | 6.60 | 6.93 | 6.64 | 0 | 0 | 0 | |
19/07/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 50/3 (Volume + 6%, Ratio=0.06) | |||||||||
19/07/2010 |
6.60
|
61,500 | 6.69 | 6.69 | 6.60 | 0 | 0 | 0 | |
16/07/2010 |
6.69
|
57,100 | 6.69 | 6.76 | 6.53 | 0 | 0 | 0 | |
15/07/2010 |
6.69
|
82,800 | 6.69 | 6.84 | 6.65 | 0 | 0 | 0 | |
14/07/2010 |
6.69
|
88,700 | 6.84 | 6.92 | 6.61 | 0 | 0 | 0 | |
13/07/2010 |
6.84
|
277,100 | 6.46 | 6.84 | 6.50 | 3,000 | 0 | 0.1 | |
12/07/2010 |
6.46
|
26,800 | 6.46 | 6.46 | 6.34 | 0 | 0 | 0 | |
09/07/2010 |
6.46
|
800 | 6.50 | 6.50 | 6.34 | 0 | 0 | 0 | |
08/07/2010 |
6.50
|
115,100 | 6.46 | 6.53 | 6.19 | 0 | 0 | 0 | |
07/07/2010 |
6.46
|
40,700 | 6.38 | 6.65 | 6.34 | 0 | 0 | 0 | |
06/07/2010 |
6.38
|
42,800 | 6.53 | 6.53 | 6.38 | 0 | 0 | 0 | |
05/07/2010 |
6.53
|
37,400 | 6.61 | 6.61 | 6.46 | 0 | 0 | 0 | |
02/07/2010 |
6.61
|
6,800 | 6.53 | 6.88 | 6.57 | 0 | 0 | 0 | |
01/07/2010 |
6.53
|
34,300 | 6.53 | 6.57 | 6.50 | 0 | 0 | 0 | |
30/06/2010 |
6.53
|
31,200 | 6.73 | 6.73 | 6.42 | 0 | 0 | 0 | |
29/06/2010 |
6.73
|
51,100 | 6.61 | 6.76 | 6.57 | 0 | 0 | 0 | |
28/06/2010 |
6.61
|
38,100 | 6.61 | 6.73 | 6.53 | 0 | 0 | 0 | |
25/06/2010 |
6.61
|
88,900 | 6.69 | 6.80 | 6.34 | 0 | 0 | 0 | |
24/06/2010 |
6.69
|
210,400 | 6.80 | 7.03 | 6.57 | 5,000 | 0 | 0.1 | |
23/06/2010 |
6.80
|
123,800 | 6.84 | 6.96 | 6.69 | 0 | 0 | 0 | |
22/06/2010 |
6.84
|
36,200 | 7.07 | 7.11 | 6.84 | 0 | 0 | 0 | |
21/06/2010 |
7.07
|
95,200 | 7.00 | 7.11 | 6.92 | 0 | 0 | 0 | |
18/06/2010 |
7.00
|
103,200 | 7.11 | 7.19 | 6.92 | 0 | 0 | 0 | |
17/06/2010 |
7.11
|
290,400 | 6.84 | 7.11 | 6.65 | 0 | 0 | 0 | |
16/06/2010 |
6.84
|
78,300 | 6.50 | 6.88 | 6.46 | 0 | 0 | 0 | |
15/06/2010 |
6.50
|
46,200 | 6.50 | 6.69 | 6.50 | 0 | 0 | 0 | |
14/06/2010 |
6.50
|
9,800 | 6.34 | 6.65 | 6.50 | 0 | 0 | 0 | |
11/06/2010 |
6.34
|
81,100 | 6.73 | 6.88 | 6.34 | 0 | 0 | 0 | |
10/06/2010 |
6.73
|
60,100 | 6.30 | 6.76 | 6.50 | 0 | 0 | 0 | |
09/06/2010 |
6.30
|
44,100 | 6.53 | 6.53 | 6.27 | 0 | 0 | 0 | |
08/06/2010 |
6.53
|
25,700 | 6.46 | 6.57 | 6.34 | 0 | 0 | 0 | |
07/06/2010 |
6.46
|
83,900 | 6.88 | 6.88 | 6.46 | 0 | 0 | 0 | |
04/06/2010 |
6.88
|
21,900 | 6.92 | 7.00 | 6.80 | 0 | 0 | 0 | |
03/06/2010 |
6.92
|
86,800 | 6.92 | 7.23 | 6.88 | 0 | 0 | 0 | |
02/06/2010 |
6.92
|
86,500 | 6.96 | 7.07 | 6.88 | 0 | 0 | 0 | |
01/06/2010 |
6.96
|
58,500 | 6.96 | 7.15 | 6.92 | 0 | 0 | 0 | |
31/05/2010 |
6.96
|
39,700 | 7.42 | 7.50 | 6.96 | 0 | 0 | 0 | |
28/05/2010 |
7.42
|
138,200 | 7.19 | 7.57 | 7.38 | 1,000 | 0 | 0.0 | |
27/05/2010 |
7.19
|
66,400 | 7.00 | 7.30 | 6.88 | 100 | 0 | 0.0 | |
26/05/2010 |
7.00
|
100,100 | 7.53 | 7.53 | 7.00 | 500 | 0 | 0.0 | |
25/05/2010 |
7.53
|
266,200 | 8.07 | 8.07 | 7.00 | 0 | 0 | 0 | |
18/05/2010 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
17/05/2010 |
8.07
|
0 | 8.07 | 8.07 | 8.07 | 0 | 0 | 0 | |
14/05/2010 |
8.07
|
320,100 | 7.88 | 8.72 | 7.88 | 0 | 0 | 0 | |
13/05/2010 |
7.88
|
163,730 | 7.38 | 8.11 | 7.30 | 0 | 0 | 0 | |
12/05/2010 |
7.38
|
27,900 | 7.88 | 7.88 | 7.30 | 0 | 0 | 0 | |
11/05/2010 |
7.88
|
150,510 | 7.69 | 7.88 | 6.92 | 0 | 0 | 0 | |
10/05/2010 |
7.69
|
48,250 | 7.69 | 8.07 | 7.30 | 0 | 0 | 0 | |
07/05/2010 |
7.69
|
86,460 | 7.69 | 8.49 | 7.69 | 0 | 0 | 0 | |
06/05/2010 |
7.69
|
87,700 | 7.61 | 8.26 | 7.50 | 0 | 0 | 0 | |
05/05/2010 |
7.61
|
32,650 | 7.69 | 7.69 | 7.50 | 0 | 0 | 0 | |
04/05/2010 |
7.69
|
65,150 | 7.46 | 7.88 | 7.50 | 0 | 0 | 0 | |
29/04/2010 |
7.46
|
165,300 | 7.46 | 8.03 | 7.38 | 0 | 0 | 0 | |
28/04/2010 |
7.46
|
288,230 | 6.80 | 7.46 | 6.84 | 0 | 0 | 0 | |
27/04/2010 |
6.80
|
63,310 | 7.42 | 7.42 | 6.69 | 0 | 0 | 0 | |
26/04/2010 |
7.42
|
2,100 | 6.88 | 7.42 | 6.61 | 0 | 0 | 0 | |
22/04/2010 |
6.88
|
11,600 | 6.80 | 7.03 | 6.73 | 0 | 0 | 0 | |
21/04/2010 |
6.80
|
39,800 | 6.73 | 6.80 | 6.61 | 0 | 0 | 0 | |
20/04/2010 |
6.73
|
35,350 | 6.73 | 6.92 | 6.69 | 0 | 0 | 0 | |
19/04/2010 |
6.73
|
232,100 | 6.80 | 6.92 | 6.65 | 0 | 0 | 0 | |
16/04/2010 |
6.80
|
38,654 | 6.73 | 6.92 | 6.76 | 0 | 0 | 0 | |
15/04/2010 |
6.73
|
69,700 | 6.88 | 6.92 | 6.38 | 0 | 0 | 0 | |
14/04/2010 |
6.88
|
58,620 | 7.00 | 7.15 | 6.88 | 0 | 0 | 0 | |
13/04/2010 |
7.00
|
4,085,010 | 6.92 | 7.15 | 6.76 | 0 | 0 | 0 | |
12/04/2010 |
6.92
|
71,700 | 6.65 | 7.00 | 6.69 | 0 | 0 | 0 |