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) |
1.71 | 6.05% | 123,400 | 0 | 0 |
27.70
30
30
|
2 tháng
(2024-07-22) |
1.71 | 6.05% | 214,300 | 100 | 0.0 |
27.50
30
30
|
3 tháng
(2024-06-21) |
2.69 | 9.86% | 406,400 | 100 | 0.0 |
27.31
30.24
30
|
6 tháng
(2024-03-25) |
4.55 | 17.88% | 983,800 | 100 | 0.0 |
23.30
30.24
30
|
12 tháng
(2023-09-25) |
-1.92 | -6.02% | 1,043,900 | -3,753 | -0.1 |
23.30
32.99
30
|
24 tháng
(2022-09-30) |
4.31 | 16.77% | 1,093,312 | -4,953 | -0.1 |
22.62
34.03
30
|
36 tháng
(2021-10-05) |
4.78 | 18.93% | 1,145,001 | 1,440 | 0.0 |
21.67
40.17
30
|
60 tháng
(2019-10-16) |
10.85 | 56.66% | 1,953,443 | -65,251 | -2.3 |
8.58
45.22
30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
14/09/2010 |
7.02
|
19,900 | 6.94 | 7.02 | 6.90 | 0 | 0 | 0 | |
13/09/2010 |
6.94
|
44,300 | 6.74 | 7.18 | 6.38 | 0 | 0 | 0 | |
10/09/2010 |
6.74
|
47,700 | 7.02 | 7.57 | 6.74 | 0 | 0 | 0 | |
09/09/2010 |
7.02
|
13,900 | 7.49 | 7.93 | 7.02 | 0 | 0 | 0 | |
08/09/2010 |
7.49
|
12,000 | 7.73 | 7.73 | 7.41 | 0 | 0 | 0 | |
07/09/2010 |
7.73
|
7,900 | 8.17 | 8.29 | 7.73 | 0 | 0 | 0 | |
06/09/2010 |
8.17
|
24,000 | 7.81 | 8.57 | 7.97 | 6,000 | 0 | 0.1 | |
01/09/2010 |
7.81
|
12,100 | 7.89 | 8.37 | 7.77 | 6,000 | 0 | 0.1 | |
31/08/2010 |
7.89
|
2,300 | 7.57 | 7.93 | 7.89 | 0 | 0 | 0 | |
30/08/2010 |
7.57
|
20,800 | 7.34 | 8.09 | 7.57 | 0 | 0 | 0 | |
27/08/2010 |
7.34
|
20,800 | 7.57 | 7.57 | 7.34 | 20,000 | 10,000 | 0.2 | |
26/08/2010 |
7.57
|
100 | 7.18 | 7.57 | 7.57 | 0 | 0 | 0 | |
25/08/2010 |
7.18
|
5,600 | 7.41 | 7.41 | 7.18 | 0 | 0 | 0 | |
24/08/2010 |
7.41
|
4,100 | 7.77 | 7.77 | 7.41 | 0 | 0 | 0 | |
23/08/2010 |
7.77
|
3,600 | 8.45 | 8.45 | 7.77 | 0 | 0 | 0 | |
20/08/2010 |
8.45
|
1,900 | 8.37 | 8.45 | 7.93 | 0 | 0 | 0 | |
19/08/2010 |
8.37
|
1,200 | 8.37 | 8.49 | 8.37 | 0 | 0 | 0 | |
18/08/2010 |
8.37
|
1,500 | 8.57 | 8.57 | 8.37 | 0 | 0 | 0 | |
17/08/2010 |
8.57
|
200 | 8.41 | 8.57 | 8.57 | 0 | 0 | 0 | |
16/08/2010 |
8.41
|
8,900 | 8.37 | 8.57 | 8.37 | 0 | 0 | 0 | |
13/08/2010 |
8.37
|
200 | 8.57 | 8.57 | 8.37 | 0 | 0 | 0 | |
12/08/2010 |
8.57
|
0 | 8.57 | 8.57 | 8.57 | 0 | 0 | 0 | |
11/08/2010 |
8.57
|
1,800 | 8.37 | 8.57 | 8.45 | 0 | 200 | -0.0 | |
10/08/2010 |
8.37
|
3,700 | 8.73 | 8.77 | 8.21 | 0 | 0 | 0 | |
09/08/2010 |
8.73
|
900 | 8.97 | 8.97 | 8.73 | 0 | 0 | 0 | |
06/08/2010 |
8.97
|
3,000 | 8.81 | 8.97 | 8.97 | 0 | 0 | 0 | |
05/08/2010 |
8.81
|
1,400 | 9.13 | 9.17 | 8.81 | 0 | 0 | 0 | |
04/08/2010 |
9.13
|
2,100 | 9.09 | 9.17 | 9.13 | 0 | 0 | 0 | |
03/08/2010 |
9.09
|
100 | 8.97 | 9.09 | 9.09 | 0 | 0 | 0 | |
02/08/2010 |
8.97
|
800 | 9.17 | 9.17 | 8.77 | 0 | 0 | 0 | |
30/07/2010 |
9.17
|
4,000 | 9.21 | 9.21 | 9.17 | 0 | 0 | 0 | |
29/07/2010 |
9.21
|
2,600 | 9.17 | 9.21 | 9.17 | 0 | 0 | 0 | |
28/07/2010 |
9.17
|
2,800 | 9.17 | 9.25 | 9.17 | 0 | 0 | 0 | |
27/07/2010 |
9.17
|
11,900 | 9.17 | 9.53 | 9.17 | 0 | 0 | 0 | |
26/07/2010 |
9.17
|
3,900 | 9.53 | 9.57 | 8.97 | 0 | 0 | 0 | |
23/07/2010 |
9.53
|
100 | 9.25 | 9.53 | 9.53 | 0 | 0 | 0 | |
22/07/2010 |
9.25
|
2,600 | 9.37 | 9.37 | 9.21 | 0 | 0 | 0 | |
21/07/2010 |
9.37
|
18,600 | 9.45 | 9.45 | 9.37 | 0 | 0 | 0 | |
20/07/2010 |
9.45
|
6,700 | 9.41 | 9.49 | 9.41 | 0 | 0 | 0 | |
19/07/2010 |
9.41
|
2,600 | 9.73 | 9.73 | 9.37 | 0 | 0 | 0 | |
16/07/2010 |
9.73
|
7,200 | 9.57 | 9.73 | 9.25 | 0 | 0 | 0 | |
15/07/2010 |
9.57
|
4,400 | 9.61 | 9.77 | 9.57 | 0 | 0 | 0 | |
14/07/2010 |
9.61
|
15,900 | 9.57 | 9.93 | 9.61 | 0 | 0 | 0 | |
13/07/2010 |
9.57
|
38,300 | 9.73 | 9.97 | 9.57 | 0 | 0 | 0 | |
12/07/2010 |
9.73
|
6,900 | 9.73 | 9.77 | 9.61 | 0 | 0 | 0 | |
09/07/2010 |
9.73
|
2,100 | 9.77 | 9.93 | 9.73 | 0 | 0 | 0 | |
08/07/2010 |
9.77
|
5,400 | 9.97 | 10.76 | 9.69 | 5,000 | 0 | 0.1 | |
07/07/2010 |
9.97
|
1,400 | 10.48 | 10.92 | 9.97 | 0 | 0 | 0 | |
06/07/2010 |
10.48
|
7,100 | 9.89 | 10.48 | 9.81 | 0 | 100 | -0.0 | |
05/07/2010 |
9.89
|
7,200 | 10.44 | 10.44 | 9.73 | 0 | 0 | 0 | |
02/07/2010 |
10.44
|
100 | 9.57 | 10.44 | 10.44 | 0 | 0 | 0 | |
01/07/2010 |
9.57
|
600 | 10.09 | 10.56 | 9.57 | 0 | 0 | 0 | |
30/06/2010 |
10.09
|
6,400 | 9.97 | 10.09 | 9.97 | 0 | 0 | 0 | |
29/06/2010 |
9.97
|
15,000 | 10.29 | 10.40 | 9.97 | 0 | 100 | -0.0 | |
28/06/2010 |
10.29
|
66,900 | 9.65 | 10.29 | 9.65 | 0 | 0 | 0 | |
25/06/2010 |
9.65
|
30,600 | 9.77 | 9.77 | 9.57 | 0 | 0 | 0 | |
24/06/2010 |
9.77
|
25,200 | 9.29 | 9.77 | 9.25 | 0 | 0 | 0 | |
23/06/2010 |
9.29
|
11,500 | 9.17 | 9.57 | 9.29 | 10,700 | 0 | 0.3 | |
22/06/2010 |
9.17
|
3,500 | 9.53 | 9.53 | 9.17 | 0 | 0 | 0 | |
21/06/2010 |
9.53
|
11,600 | 9.53 | 9.65 | 9.53 | 0 | 0 | 0 | |
18/06/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33) | |||||||||
18/06/2010 |
9.53
|
44,500 | 8.97 | 9.53 | 9.49 | 4,500 | 0 | 0.1 | |
17/06/2010 |
8.97
|
40,100 | 8.73 | 9.00 | 8.82 | 0 | 0 | 0 | |
16/06/2010 |
8.73
|
16,200 | 9.00 | 9.12 | 8.43 | 200 | 0 | 0.0 | |
15/06/2010 |
9.00
|
1,400 | 8.97 | 9.00 | 9.00 | 0 | 0 | 0 | |
14/06/2010 |
8.97
|
10,200 | 8.97 | 9.27 | 8.82 | 600 | 0 | 0.0 | |
11/06/2010 |
8.97
|
42,200 | 8.97 | 9.57 | 8.82 | 0 | 0 | 0 | |
10/06/2010 |
8.97
|
16,400 | 8.97 | 8.97 | 8.82 | 0 | 0 | 0 | |
09/06/2010 |
8.97
|
49,100 | 9.00 | 9.24 | 8.97 | 0 | 0 | 0 | |
08/06/2010 |
9.00
|
43,500 | 8.82 | 9.06 | 8.88 | 0 | 0 | 0 | |
07/06/2010 |
8.82
|
74,900 | 8.22 | 8.82 | 8.22 | 0 | 0 | 0 | |
04/06/2010 |
8.22
|
19,700 | 8.22 | 8.52 | 8.07 | 0 | 0 | 0 | |
03/06/2010 |
8.22
|
11,100 | 8.01 | 8.37 | 8.22 | 0 | 0 | 0 | |
02/06/2010 |
8.01
|
19,600 | 8.07 | 8.37 | 8.01 | 0 | 0 | 0 | |
01/06/2010 |
8.07
|
5,700 | 8.16 | 8.25 | 7.89 | 0 | 0 | 0 | |
31/05/2010 |
8.16
|
9,500 | 8.82 | 8.97 | 8.16 | 0 | 0 | 0 | |
28/05/2010 |
8.82
|
38,800 | 8.25 | 8.85 | 8.37 | 0 | 0 | 0 | |
27/05/2010 |
8.25
|
24,500 | 8.25 | 8.43 | 8.07 | 0 | 0 | 0 | |
26/05/2010 |
8.25
|
30,800 | 7.77 | 8.25 | 8.07 | 100 | 0 | 0.0 | |
25/05/2010 |
7.77
|
30,100 | 7.77 | 7.98 | 7.33 | 0 | 0 | 0 | |
24/05/2010 |
7.77
|
15,200 | 7.33 | 7.77 | 7.35 | 2,900 | 0 | 0.1 | |
21/05/2010 |
7.33
|
88,200 | 7.92 | 7.92 | 7.15 | 1,000 | 0 | 0.0 | |
20/05/2010 |
7.92
|
78,500 | 7.77 | 8.04 | 7.47 | 1,000 | 0 | 0.0 | |
19/05/2010 |
7.77
|
80,000 | 8.22 | 8.22 | 7.71 | 3,000 | 0 | 0.1 | |
18/05/2010 |
8.22
|
11,600 | 8.19 | 8.40 | 8.22 | 0 | 0 | 0 | |
17/05/2010 |
8.19
|
31,400 | 8.76 | 8.76 | 8.01 | 0 | 0 | 0 | |
14/05/2010 |
8.76
|
38,100 | 8.58 | 8.97 | 8.01 | 1,000 | 0 | 0.0 | |
13/05/2010 |
8.58
|
117,400 | 9.15 | 9.21 | 8.52 | 1,000 | 0 | 0.0 | |
12/05/2010 |
9.15
|
63,800 | 9.48 | 9.48 | 9.15 | 0 | 0 | 0 | |
11/05/2010 |
9.48
|
87,300 | 9.72 | 10.46 | 9.27 | 0 | 0 | 0 | |
10/05/2010 |
9.72
|
132,400 | 10.17 | 10.43 | 9.45 | 0 | 0 | 0 | |
07/05/2010 |
10.17
|
141,000 | 10.43 | 11.15 | 9.72 | 0 | 0 | 0 | |
06/05/2010 |
10.43
|
119,400 | 9.84 | 10.43 | 10.40 | 0 | 5,000 | -0.2 | |
05/05/2010 |
9.84
|
105,600 | 9.21 | 9.84 | 9.27 | 0 | 1,000 | 0 | |
04/05/2010 |
9.21
|
49,400 | 8.67 | 9.21 | 9.12 | 0 | 0 | 0 | |
29/04/2010 |
8.67
|
53,900 | 8.49 | 8.70 | 8.52 | 0 | 0 | 0 | |
28/04/2010 |
8.49
|
54,400 | 8.76 | 9.03 | 8.37 | 0 | 0 | 0 | |
27/04/2010 |
8.76
|
103,500 | 8.28 | 8.76 | 8.67 | 6,000 | 0 | 0.2 | |
26/04/2010 |
8.28
|
145,900 | 7.56 | 8.28 | 7.86 | 0 | 0 | 0 | |
22/04/2010 |
7.56
|
35,000 | 8.04 | 8.37 | 7.53 | 0 | 0 | 0 | |
21/04/2010 |
8.04
|
84,000 | 7.59 | 8.04 | 7.98 | 0 | 0 | 0 |