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) |
1.20 | 2.88% | 71,270,700 | -3,515,589 | -152.5 |
41.55
45.10
42.90
|
2 tháng
(2024-07-22) |
2.15 | 5.28% | 119,586,400 | -29,413,197 | -1,244.2 |
40.60
45.10
42.90
|
3 tháng
(2024-06-21) |
1.25 | 3% | 160,338,300 | -38,559,567 | -1,618.8 |
40.40
45.10
42.90
|
6 tháng
(2024-03-25) |
-3.95 | -8.43% | 329,718,100 | -69,781,544 | -3,013.6 |
40.40
48.50
42.90
|
12 tháng
(2023-09-25) |
-3.60 | -7.74% | 891,911,100 | -83,215,843 | -3,555.8 |
40.40
48.50
42.90
|
24 tháng
(2022-09-30) |
-12.10 | -22% | 1,917,250,500 | -56,676,067 | -1,790.7 |
40.40
75.60
42.90
|
36 tháng
(2021-10-05) |
-45.70 | -51.58% | 2,501,161,900 | -116,012,411 | -6,649.7 |
40.40
107.20
42.90
|
60 tháng
(2019-10-16) |
-61.99 | -59.10% | 3,096,276,990 | -212,927,631 | -16,305.1 |
40.40
128
42.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2010 |
11.51
|
105,610 | 11.05 | 11.51 | 11.14 | 15,200 | 28,860 | -0.8 | |
08/09/2010 |
11.05
|
128,020 | 11.42 | 11.51 | 11.05 | 49,000 | 101,560 | -3.2 | |
07/09/2010 |
11.42
|
168,790 | 11.70 | 11.79 | 11.42 | 102,390 | 142,510 | -2.5 | |
06/09/2010 |
11.70
|
146,690 | 11.70 | 11.97 | 11.60 | 66,450 | 142,690 | -4.8 | |
01/09/2010 |
11.70
|
70,650 | 11.70 | 11.70 | 11.51 | 100 | 51,310 | -3.2 | |
31/08/2010 |
11.70
|
383,410 | 11.51 | 11.79 | 11.60 | 297,000 | 379,120 | -5.2 | |
30/08/2010 |
11.51
|
131,600 | 11.32 | 11.51 | 11.42 | 52,000 | 123,740 | -4.4 | |
27/08/2010 |
11.32
|
83,900 | 11.32 | 11.42 | 11.14 | 42,570 | 70,010 | -1.7 | |
26/08/2010 |
11.32
|
98,860 | 11.14 | 11.51 | 10.86 | 26,230 | 85,280 | -3.6 | |
25/08/2010 |
11.14
|
77,450 | 11.60 | 11.88 | 11.05 | 100 | 38,000 | -2.3 | |
24/08/2010 |
11.60
|
79,650 | 12.16 | 12.25 | 11.60 | 16,400 | 59,950 | -2.8 | |
23/08/2010 |
12.16
|
55,680 | 12.16 | 12.25 | 12.07 | 4,400 | 45,750 | -2.7 | |
20/08/2010 |
12.16
|
47,520 | 12.07 | 12.35 | 11.60 | 0 | 16,300 | -1.1 | |
19/08/2010 |
12.07
|
83,370 | 12.16 | 12.35 | 11.97 | 10,300 | 74,700 | -4.2 | |
18/08/2010 |
12.16
|
99,710 | 12.44 | 12.44 | 11.97 | 400 | 61,640 | -4.0 | |
17/08/2010 |
12.44
|
84,010 | 12.44 | 12.44 | 12.35 | 23,000 | 75,640 | -3.5 | |
16/08/2010 |
12.44
|
80,080 | 12.44 | 12.44 | 12.44 | 8,000 | 77,860 | -4.7 | |
13/08/2010 |
12.44
|
141,490 | 12.35 | 12.44 | 12.25 | 79,900 | 82,730 | -0.2 | |
12/08/2010 |
12.35
|
123,390 | 12.62 | 12.62 | 12.25 | 10,040 | 74,910 | -4.3 | |
11/08/2010 |
12.62
|
98,620 | 12.44 | 12.62 | 12.25 | 0 | 59,200 | -4.0 | |
10/08/2010 |
12.44
|
129,620 | 12.62 | 12.62 | 12.44 | 50,000 | 104,010 | -3.6 | |
09/08/2010 |
12.62
|
71,090 | 12.62 | 12.72 | 12.44 | 50,000 | 31,590 | 1.3 | |
06/08/2010 |
12.62
|
70,650 | 12.62 | 12.72 | 12.44 | 20,530 | 2,810 | 1.2 | |
05/08/2010 |
12.62
|
109,720 | 12.62 | 12.72 | 12.53 | 38,500 | 92,780 | -3.7 | |
04/08/2010 |
12.62
|
65,650 | 12.62 | 12.72 | 12.53 | 0 | 10,000 | -0.7 | |
03/08/2010 |
12.62
|
127,240 | 12.72 | 12.90 | 12.62 | 87,000 | 79,850 | 0.5 | |
02/08/2010 |
12.72
|
69,950 | 12.62 | 12.81 | 12.44 | 10,060 | 650 | 0.6 | |
30/07/2010 |
12.62
|
83,390 | 12.53 | 12.72 | 12.44 | 0 | 74,580 | -5.1 | |
29/07/2010 |
12.53
|
92,660 | 12.62 | 12.62 | 12.53 | 0 | 76,500 | -5.2 | |
28/07/2010 |
12.62
|
116,950 | 12.81 | 12.81 | 12.53 | 38,840 | 92,500 | -3.7 | |
27/07/2010 |
12.81
|
105,180 | 12.62 | 12.81 | 12.62 | 30,000 | 497,340 | -32.2 | |
26/07/2010 |
12.62
|
90,350 | 12.81 | 12.90 | 12.62 | 70,440 | 390,850 | -21.9 | |
23/07/2010 |
12.81
|
79,570 | 12.72 | 12.90 | 12.72 | 71,540 | 0 | 4.9 | |
22/07/2010 |
12.72
|
75,160 | 12.81 | 12.81 | 12.53 | 69,970 | 17,610 | 3.6 | |
21/07/2010 |
12.81
|
29,610 | 12.53 | 12.81 | 12.62 | 28,510 | 0 | 2.0 | |
20/07/2010 |
12.53
|
98,090 | 12.81 | 12.81 | 12.53 | 31,800 | 95,190 | -4.3 | |
19/07/2010 |
12.81
|
116,870 | 12.53 | 12.81 | 12.44 | 95,520 | 107,620 | -0.8 | |
16/07/2010 |
12.53
|
103,720 | 12.53 | 12.90 | 12.44 | 25,910 | 70,720 | -3.0 | |
15/07/2010 |
12.53
|
132,090 | 12.72 | 13.00 | 12.53 | 34,430 | 113,740 | -5.4 | |
14/07/2010 |
12.72
|
141,580 | 12.90 | 13.18 | 12.72 | 105,630 | 118,340 | -0.9 | |
13/07/2010 |
12.90
|
136,290 | 12.72 | 12.90 | 12.62 | 111,960 | 109,460 | 0.2 | |
12/07/2010 |
12.72
|
133,160 | 12.90 | 13.00 | 12.53 | 200 | 122,580 | -8.3 | |
09/07/2010 |
12.90
|
23,090 | 12.90 | 13.09 | 12.90 | 500 | 2,830 | -0.2 | |
08/07/2010 |
12.90
|
126,410 | 12.90 | 13.09 | 12.90 | 70,100 | 47,510 | 1.6 | |
07/07/2010 |
12.90
|
101,480 | 13.09 | 13.27 | 12.90 | 56,440 | 17,150 | 2.8 | |
06/07/2010 |
13.09
|
152,510 | 13.09 | 13.09 | 12.90 | 125,300 | 93,750 | 2.2 | |
05/07/2010 |
13.09
|
184,310 | 12.72 | 13.09 | 12.72 | 155,670 | 4,970 | 10.5 | |
02/07/2010 |
12.72
|
139,070 | 12.72 | 12.72 | 12.62 | 79,210 | 60,080 | 1.3 | |
01/07/2010 |
12.72
|
186,030 | 12.90 | 12.90 | 12.62 | 157,850 | 61,330 | 6.6 | |
30/06/2010 |
12.90
|
187,370 | 12.81 | 12.90 | 12.44 | 151,110 | 77,020 | 5.1 | |
29/06/2010 |
12.81
|
137,180 | 12.53 | 12.81 | 12.53 | 133,500 | 1,000 | 9.1 | |
28/06/2010 |
12.53
|
119,190 | 12.25 | 12.62 | 12.25 | 72,920 | 1,000 | 4.9 | |
25/06/2010 |
12.25
|
229,300 | 12.53 | 12.62 | 12.25 | 86,000 | 84,770 | 0.1 | |
24/06/2010 |
12.53
|
147,460 | 12.72 | 12.81 | 12.53 | 84,000 | 110,340 | -1.8 | |
23/06/2010 |
12.72
|
105,830 | 12.72 | 12.72 | 12.53 | 55,530 | 69,900 | -1.0 | |
22/06/2010 |
12.72
|
210,430 | 12.44 | 12.72 | 12.25 | 176,610 | 88,330 | 6.0 | |
21/06/2010 |
12.44
|
183,080 | 12.25 | 12.62 | 12.25 | 138,740 | 125,220 | 0.9 | |
18/06/2010 |
12.25
|
160,060 | 12.07 | 12.25 | 12.07 | 96,050 | 106,980 | -0.7 | |
17/06/2010 |
12.07
|
96,250 | 12.07 | 12.07 | 11.79 | 26,000 | 35,530 | -0.6 | |
16/06/2010 |
12.07
|
212,060 | 12.25 | 12.25 | 11.97 | 40,000 | 30,780 | 0.6 | |
15/06/2010 |
12.25
|
165,070 | 12.35 | 12.44 | 12.16 | 65,000 | 119,680 | -3.6 | |
14/06/2010 |
12.35
|
184,100 | 12.25 | 12.44 | 12.25 | 40,000 | 92,370 | -3.5 | |
11/06/2010 |
12.25
|
144,970 | 11.97 | 12.35 | 11.97 | 91,910 | 66,230 | 1.7 | |
10/06/2010 |
11.97
|
152,500 | 11.60 | 12.07 | 11.51 | 65,000 | 7,070 | 3.7 | |
09/06/2010 |
11.60
|
215,330 | 11.70 | 12.16 | 11.42 | 63,630 | 214,020 | -9.5 | |
08/06/2010 |
11.70
|
148,800 | 11.97 | 12.07 | 11.51 | 53,260 | 129,080 | -4.8 | |
07/06/2010 |
11.97
|
175,470 | 12.44 | 12.44 | 11.97 | 91,510 | 118,270 | -1.7 | |
04/06/2010 |
12.44
|
166,380 | 12.53 | 12.62 | 12.35 | 62,410 | 282,540 | -14.8 | |
03/06/2010 |
12.53
|
130,200 | 12.35 | 12.72 | 12.44 | 62,690 | 92,290 | -2.0 | |
02/06/2010 |
12.35
|
159,120 | 11.97 | 12.35 | 11.60 | 36,490 | 126,100 | -5.7 | |
01/06/2010 |
11.97
|
190,970 | 12.16 | 12.25 | 11.79 | 40,300 | 156,910 | -7.5 | |
31/05/2010 |
12.16
|
85,620 | 12.35 | 12.44 | 12.07 | 22,010 | 61,580 | -2.6 | |
28/05/2010 |
12.35
|
129,880 | 11.88 | 12.44 | 12.16 | 85,900 | 94,880 | -0.6 | |
27/05/2010 |
11.88
|
140,040 | 11.70 | 12.07 | 11.51 | 89,000 | 86,770 | 0.2 | |
26/05/2010 |
11.70
|
126,060 | 11.51 | 11.88 | 11.60 | 99,890 | 65,540 | 2.2 | |
25/05/2010 |
11.51
|
224,980 | 11.42 | 11.88 | 11.32 | 150,880 | 145,510 | 0.3 | |
24/05/2010 |
11.42
|
100,590 | 11.05 | 11.42 | 11.05 | 30,510 | 860 | 1.8 | |
21/05/2010 |
11.05
|
121,700 | 11.23 | 11.23 | 10.67 | 38,590 | 21,940 | 1.0 | |
20/05/2010 |
11.23
|
149,850 | 11.23 | 11.32 | 10.67 | 65,500 | 105,830 | -2.4 | |
19/05/2010 |
11.23
|
172,960 | 11.79 | 11.88 | 11.23 | 52,230 | 136,960 | -5.2 | |
18/05/2010 |
11.79
|
114,290 | 11.70 | 11.88 | 11.32 | 35,100 | 40,500 | -0.3 | |
17/05/2010 |
11.70
|
165,670 | 12.07 | 12.25 | 11.51 | 25,000 | 100,520 | -4.8 | |
14/05/2010 |
12.07
|
164,120 | 11.97 | 12.25 | 11.88 | 49,330 | 53,540 | -0.3 | |
13/05/2010 |
11.97
|
193,870 | 12.07 | 12.25 | 11.88 | 118,500 | 54,030 | 4.2 | |
12/05/2010 |
12.07
|
256,220 | 12.62 | 12.62 | 12.07 | 118,480 | 72,150 | 3.0 | |
11/05/2010 |
12.62
|
268,990 | 12.62 | 12.81 | 12.35 | 117,500 | 10,200 | 7.2 | |
10/05/2010 |
12.62
|
265,800 | 12.81 | 13.37 | 12.62 | 80,130 | 95,270 | -1.1 | |
07/05/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/601 (Volume + 60.10%, Ratio=0.60) Quyền mua cổ phiếu: 1000/202 Giá: 10 (Volume + 20.20%, Ratio=0.20) | |||||||||
07/05/2010 |
12.81
|
316,080 | 12.46 | 13.00 | 12.62 | 75,010 | 178,500 | -7.2 | |
06/05/2010 |
12.46
|
256,370 | 12.78 | 12.78 | 12.36 | 110,060 | 195,080 | -10.1 | |
05/05/2010 |
12.78
|
206,200 | 12.36 | 12.88 | 12.57 | 96,250 | 76,590 | 2.4 | |
04/05/2010 |
12.36
|
52,610 | 11.83 | 12.36 | 12.36 | 367,000 | 8,950 | 42.2 | |
29/04/2010 |
11.83
|
84,380 | 11.62 | 11.83 | 11.62 | 71,570 | 0 | 8.0 | |
28/04/2010 |
11.62
|
128,870 | 11.62 | 11.83 | 11.31 | 74,800 | 62,330 | 1.4 | |
27/04/2010 |
11.62
|
139,560 | 11.41 | 11.73 | 11.41 | 103,950 | 1,130 | 11.3 | |
26/04/2010 |
11.41
|
93,920 | 10.99 | 11.52 | 11.20 | 55,080 | 0 | 6.0 | |
22/04/2010 |
10.99
|
143,480 | 10.47 | 10.99 | 10.79 | 111,130 | 0 | 11.7 | |
21/04/2010 |
10.47
|
223,690 | 10.37 | 10.58 | 10.37 | 183,370 | 140,000 | 4.3 | |
20/04/2010 |
10.37
|
128,820 | 10.21 | 10.37 | 10.00 | 354,450 | 63,060 | 28.5 | |
19/04/2010 |
10.21
|
86,200 | 10.47 | 10.47 | 10.21 | 71,350 | 11,740 | 5.9 | |
16/04/2010 |
10.47
|
75,910 | 10.47 | 10.58 | 10.37 | 771,630 | 50,850 | 70.6 |