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) |
-0.12 | -1.33% | 4,156,000 | -35,100 | -0.3 |
8.76
9.48
8.88
|
2 tháng
(2024-07-22) |
0.35 | 4.10% | 10,458,300 | -80,280 | -0.8 |
8.31
9.63
8.88
|
3 tháng
(2024-06-20) |
0.81 | 10.04% | 19,847,000 | -134,720 | -1.3 |
8.07
9.63
8.88
|
6 tháng
(2024-03-22) |
1.26 | 16.54% | 39,749,400 | -154,520 | -1.4 |
6.56
9.63
8.88
|
12 tháng
(2023-09-25) |
0.05 | 0.57% | 73,953,200 | -542,120 | -4.7 |
6.40
9.63
8.88
|
24 tháng
(2022-09-29) |
1.88 | 26.86% | 150,519,600 | -122,322 | -1.1 |
3.53
11.05
8.88
|
36 tháng
(2021-10-04) |
3.03 | 51.92% | 377,349,700 | -451,409 | -7.9 |
3.53
17.97
8.88
|
60 tháng
(2019-10-15) |
5.26 | 145.32% | 467,445,610 | -12,281,579 | -96.3 |
2.87
17.97
8.88
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2010 |
7.66
|
241,930 | 7.44 | 7.78 | 7.47 | 0 | 0 | 0 | |
08/09/2010 |
7.44
|
128,640 | 7.61 | 7.61 | 7.30 | 0 | 0 | 0 | |
07/09/2010 |
7.61
|
165,640 | 7.78 | 7.90 | 7.42 | 0 | 0 | 0 | |
06/09/2010 |
7.78
|
251,780 | 7.42 | 7.78 | 7.66 | 0 | 0 | 0 | |
01/09/2010 |
7.42
|
102,390 | 7.18 | 7.49 | 7.18 | 0 | 0 | 0 | |
31/08/2010 |
7.18
|
102,640 | 6.85 | 7.18 | 6.70 | 0 | 0 | 0 | |
30/08/2010 |
6.85
|
107,890 | 6.53 | 6.85 | 6.77 | 0 | 0 | 0 | |
27/08/2010 |
6.53
|
76,610 | 6.42 | 6.58 | 6.15 | 0 | 0 | 0 | |
26/08/2010 |
6.42
|
69,480 | 6.61 | 6.61 | 6.30 | 0 | 0 | 0 | |
25/08/2010 |
6.61
|
180,750 | 6.94 | 6.94 | 6.61 | 0 | 0 | 0 | |
24/08/2010 |
6.94
|
125,480 | 7.30 | 7.30 | 6.94 | 0 | 0 | 0 | |
23/08/2010 |
7.30
|
32,640 | 7.42 | 7.42 | 7.30 | 0 | 0 | 0 | |
20/08/2010 |
7.42
|
129,760 | 7.09 | 7.42 | 6.99 | 0 | 0 | 0 | |
19/08/2010 |
7.09
|
19,840 | 7.18 | 7.18 | 7.04 | 0 | 0 | 0 | |
18/08/2010 |
7.18
|
57,480 | 7.54 | 7.54 | 7.18 | 0 | 0 | 0 | |
17/08/2010 |
7.54
|
77,040 | 7.54 | 7.54 | 7.30 | 0 | 0 | 0 | |
16/08/2010 |
7.54
|
92,850 | 7.18 | 7.54 | 7.23 | 0 | 0 | 0 | |
13/08/2010 |
7.18
|
83,980 | 7.18 | 7.18 | 6.89 | 0 | 0 | 0 | |
12/08/2010 |
7.18
|
97,670 | 7.54 | 7.54 | 7.18 | 0 | 0 | 0 | |
11/08/2010 |
7.54
|
56,550 | 7.61 | 7.66 | 7.35 | 0 | 0 | 0 | |
10/08/2010 |
7.61
|
116,100 | 8.00 | 8.00 | 7.61 | 0 | 0 | 0 | |
09/08/2010 |
8.00
|
86,610 | 8.28 | 8.28 | 8.00 | 0 | 0 | 0 | |
06/08/2010 |
8.28
|
79,700 | 8.33 | 8.38 | 7.95 | 0 | 0 | 0 | |
05/08/2010 |
8.33
|
45,110 | 8.50 | 8.62 | 8.28 | 0 | 0 | 0 | |
04/08/2010 |
8.50
|
153,970 | 8.83 | 8.83 | 8.43 | 0 | 0 | 0 | |
03/08/2010 |
8.83
|
36,190 | 8.98 | 9.24 | 8.83 | 0 | 0 | 0 | |
02/08/2010 |
8.98
|
49,790 | 9.22 | 9.22 | 8.86 | 0 | 0 | 0 | |
30/07/2010 |
9.22
|
39,210 | 9.24 | 9.34 | 9.22 | 0 | 0 | 0 | |
29/07/2010 |
9.24
|
76,460 | 9.24 | 9.24 | 8.90 | 0 | 0 | 0 | |
28/07/2010 |
9.24
|
28,260 | 9.46 | 9.46 | 9.24 | 0 | 0 | 0 | |
27/07/2010 |
9.46
|
82,670 | 9.29 | 9.46 | 9.22 | 0 | 0 | 0 | |
26/07/2010 |
9.29
|
23,350 | 9.34 | 9.46 | 9.29 | 0 | 0 | 0 | |
23/07/2010 |
9.34
|
57,430 | 9.36 | 9.55 | 9.34 | 0 | 0 | 0 | |
22/07/2010 |
9.36
|
54,410 | 9.43 | 9.43 | 9.34 | 0 | 0 | 0 | |
21/07/2010 |
9.43
|
28,920 | 9.50 | 9.57 | 9.38 | 0 | 0 | 0 | |
20/07/2010 |
9.50
|
29,760 | 9.67 | 9.67 | 9.50 | 0 | 0 | 0 | |
19/07/2010 |
9.67
|
35,130 | 9.67 | 9.67 | 9.46 | 250 | 0 | 0.0 | |
16/07/2010 |
9.67
|
137,470 | 9.46 | 9.69 | 9.38 | 0 | 150 | -0.0 | |
15/07/2010 |
9.46
|
89,200 | 9.67 | 9.67 | 9.46 | 0 | 0 | 0 | |
14/07/2010 |
9.67
|
89,640 | 9.93 | 10.05 | 9.67 | 0 | 0 | 0 | |
13/07/2010 |
9.93
|
98,150 | 9.48 | 9.93 | 9.48 | 0 | 0 | 0 | |
12/07/2010 |
9.48
|
31,770 | 9.57 | 9.57 | 9.41 | 100 | 0 | 0.0 | |
09/07/2010 |
9.57
|
94,810 | 9.34 | 9.57 | 9.19 | 0 | 0 | 0 | |
08/07/2010 |
9.34
|
78,110 | 9.10 | 9.34 | 9.10 | 0 | 0 | 0 | |
07/07/2010 |
9.10
|
67,170 | 9.34 | 9.53 | 9.10 | 0 | 0 | 0 | |
06/07/2010 |
9.34
|
127,020 | 9.72 | 9.72 | 9.34 | 0 | 0 | 0 | |
05/07/2010 |
9.72
|
74,440 | 9.91 | 9.91 | 9.72 | 0 | 0 | 0 | |
02/07/2010 |
9.91
|
65,600 | 9.89 | 10.05 | 9.91 | 0 | 0 | 0 | |
01/07/2010 |
9.89
|
123,330 | 9.86 | 9.96 | 9.84 | 0 | 0 | 0 | |
30/06/2010 |
9.86
|
89,430 | 10.20 | 10.20 | 9.86 | 0 | 0 | 0 | |
29/06/2010 |
10.20
|
67,090 | 10.13 | 10.41 | 10.10 | 0 | 0 | 0 | |
28/06/2010 |
10.13
|
79,400 | 10.20 | 10.25 | 10.10 | 0 | 0 | 0 | |
25/06/2010 |
10.20
|
90,100 | 10.53 | 10.53 | 10.20 | 0 | 0 | 0 | |
24/06/2010 |
10.53
|
111,050 | 10.72 | 10.77 | 10.53 | 0 | 0 | 0 | |
23/06/2010 |
10.72
|
99,630 | 10.63 | 10.77 | 10.53 | 0 | 0 | 0 | |
22/06/2010 |
10.63
|
163,580 | 11.11 | 11.11 | 10.63 | 0 | 1,000 | -0.0 | |
21/06/2010 |
11.11
|
93,380 | 11.18 | 11.25 | 11.08 | 0 | 0 | 0 | |
18/06/2010 |
11.18
|
203,530 | 11.01 | 11.27 | 11.08 | 0 | 0 | 0 | |
17/06/2010 |
11.01
|
228,540 | 10.68 | 11.06 | 10.53 | 0 | 0 | 0 | |
16/06/2010 |
10.68
|
245,420 | 10.84 | 10.89 | 10.65 | 0 | 50 | -0.0 | |
15/06/2010 |
10.84
|
49,520 | 11.13 | 11.18 | 10.84 | 0 | 0 | 0 | |
14/06/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05) Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
14/06/2010 |
11.13
|
98,840 | 11.14 | 11.49 | 11.13 | 0 | 0 | 0 | |
11/06/2010 |
11.14
|
476,810 | 10.62 | 11.14 | 11.03 | 1,000 | 0 | 0.1 | |
10/06/2010 |
10.62
|
353,810 | 10.16 | 10.62 | 10.41 | 0 | 5,000 | -0.3 | |
09/06/2010 |
10.16
|
76,900 | 10.26 | 10.41 | 10.16 | 50 | 0 | 0.0 | |
08/06/2010 |
10.26
|
167,320 | 10.28 | 10.28 | 9.99 | 20 | 6,600 | -0.3 | |
07/06/2010 |
10.28
|
193,190 | 10.82 | 10.82 | 10.28 | 0 | 200 | -0.0 | |
04/06/2010 |
10.82
|
154,210 | 11.03 | 11.14 | 10.72 | 0 | 0 | 0 | |
03/06/2010 |
11.03
|
235,090 | 10.51 | 11.03 | 10.93 | 0 | 0 | 0 | |
02/06/2010 |
10.51
|
147,150 | 10.30 | 10.51 | 10.16 | 0 | 0 | 0 | |
01/06/2010 |
10.30
|
126,340 | 10.30 | 10.30 | 10.14 | 0 | 0 | 0 | |
31/05/2010 |
10.30
|
150,760 | 10.26 | 10.62 | 10.10 | 0 | 0 | 0 | |
28/05/2010 |
10.26
|
236,860 | 9.78 | 10.26 | 10.10 | 0 | 0 | 0 | |
27/05/2010 |
9.78
|
76,590 | 9.82 | 9.82 | 9.60 | 0 | 0 | 0 | |
26/05/2010 |
9.82
|
193,420 | 9.37 | 9.82 | 9.68 | 0 | 0 | 0 | |
25/05/2010 |
9.37
|
192,330 | 9.60 | 9.64 | 9.37 | 0 | 0 | 0 | |
24/05/2010 |
9.60
|
117,140 | 10.10 | 10.10 | 9.60 | 1,000 | 0 | 0.0 | |
21/05/2010 |
10.10
|
112,370 | 10.62 | 10.62 | 10.10 | 0 | 0 | 0 | |
20/05/2010 |
10.62
|
265,600 | 10.51 | 10.62 | 10.10 | 0 | 0 | 0 | |
19/05/2010 |
10.51
|
259,750 | 11.03 | 11.03 | 10.51 | 2,000 | 0 | 0.1 | |
18/05/2010 |
11.03
|
184,780 | 11.34 | 11.34 | 10.93 | 0 | 0 | 0 | |
17/05/2010 |
11.34
|
185,170 | 11.76 | 11.76 | 11.34 | 0 | 0 | 0 | |
14/05/2010 |
11.76
|
146,770 | 11.55 | 11.76 | 11.34 | 200 | 0 | 0.0 | |
13/05/2010 |
11.55
|
226,460 | 11.55 | 11.76 | 11.34 | 800 | 0 | 0.0 | |
12/05/2010 |
11.55
|
305,840 | 12.07 | 12.07 | 11.55 | 0 | 0 | 0 | |
11/05/2010 |
12.07
|
238,420 | 12.07 | 12.49 | 12.07 | 0 | 0 | 0 | |
10/05/2010 |
12.07
|
194,570 | 12.49 | 12.49 | 11.86 | 1,000 | 0 | 0.1 | |
07/05/2010 |
12.49
|
487,350 | 12.91 | 13.01 | 12.28 | 10,020 | 0 | 0.6 | |
06/05/2010 |
12.91
|
610,940 | 12.38 | 12.91 | 12.07 | 25,000 | 0 | 0 | |
05/05/2010 |
12.38
|
233,800 | 12.70 | 12.70 | 12.28 | 0 | 0 | 0 | |
04/05/2010 |
12.70
|
417,020 | 12.91 | 13.11 | 12.59 | 0 | 200,000 | -12.2 | |
29/04/2010 |
12.91
|
377,810 | 12.38 | 12.91 | 12.49 | 0 | 6,850 | -0.4 | |
28/04/2010 |
12.38
|
188,190 | 12.49 | 12.49 | 12.28 | 0 | 0 | 0 | |
27/04/2010 |
12.49
|
569,250 | 11.97 | 12.49 | 11.97 | 0 | 227,550 | -13.7 | |
26/04/2010 |
11.97
|
246,440 | 12.18 | 12.28 | 11.76 | 0 | 110,000 | -6.4 | |
22/04/2010 |
12.18
|
330,100 | 12.28 | 12.59 | 12.07 | 0 | 59,390 | -3.5 | |
21/04/2010 |
12.28
|
277,890 | 12.18 | 12.38 | 12.07 | 0 | 70,500 | -4.1 | |
20/04/2010 |
12.18
|
223,060 | 12.49 | 13.11 | 12.18 | 0 | 64,400 | -3.8 | |
19/04/2010 |
12.49
|
326,160 | 13.11 | 13.53 | 12.49 | 0 | 67,230 | -4.1 | |
16/04/2010 |
13.11
|
491,340 | 12.49 | 13.11 | 13.01 | 0 | 0 | 0 |