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) |
-0.09 | -0.73% | 4,002,300 | -12,400 | -0.2 |
12.20
13.08
12.60
|
2 tháng
(2024-07-22) |
-1.41 | -10.07% | 10,278,300 | 23,200 | 0.3 |
12.06
14.26
12.60
|
3 tháng
(2024-06-20) |
-2.73 | -17.80% | 16,102,700 | 16,991 | 0.2 |
12.06
15.92
12.60
|
6 tháng
(2024-03-22) |
-1.90 | -13.10% | 21,661,600 | 20,402 | 0.2 |
12.06
18.26
12.60
|
12 tháng
(2023-09-25) |
0.15 | 1.21% | 24,172,700 | -31,269 | -0.4 |
11.42
18.26
12.60
|
24 tháng
(2022-09-29) |
-2 | -13.69% | 28,843,800 | -41,092 | -2.0 |
11.42
18.26
12.60
|
36 tháng
(2021-10-04) |
-4.20 | -24.99% | 47,092,600 | -266,178 | -9.1 |
11.42
21.01
12.60
|
60 tháng
(2019-10-15) |
-0.62 | -4.70% | 83,812,800 | -1,724,518 | -32.5 |
11.42
21.01
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/04/2010 |
11.73
|
134,750 | 11.82 | 11.91 | 11.73 | 15,420 | 0 | 1.0 | |
14/04/2010 |
11.82
|
114,930 | 11.82 | 11.82 | 11.64 | 350 | 0 | 0.0 | |
13/04/2010 |
11.82
|
123,710 | 11.91 | 12.01 | 11.73 | 1,490 | 2,000 | -0.0 | |
12/04/2010 |
11.91
|
209,410 | 11.91 | 12.19 | 11.91 | 2,500 | 0 | 0.2 | |
09/04/2010 |
11.91
|
261,030 | 11.82 | 12.10 | 11.82 | 3,540 | 0 | 0.2 | |
08/04/2010 |
11.82
|
199,780 | 11.91 | 12.01 | 11.73 | 6,800 | 0 | 0.4 | |
07/04/2010 |
11.91
|
201,800 | 11.91 | 12.01 | 11.73 | 2,150 | 0 | 0.1 | |
06/04/2010 |
11.91
|
203,790 | 12.10 | 12.28 | 11.82 | 12,970 | 0 | 0.9 | |
05/04/2010 |
12.10
|
126,230 | 11.91 | 12.28 | 12.01 | 18,480 | 0 | 1.2 | |
02/04/2010 |
11.91
|
463,570 | 11.55 | 12.10 | 11.55 | 14,170 | 0 | 0.9 | |
01/04/2010 |
11.55
|
134,490 | 11.46 | 11.64 | 11.36 | 25,570 | 0 | 1.6 | |
31/03/2010 |
11.46
|
156,270 | 11.64 | 11.73 | 11.46 | 5,540 | 0 | 0.4 | |
30/03/2010 |
11.64
|
115,590 | 11.91 | 12.01 | 11.64 | 1,000 | 0 | 0.1 | |
29/03/2010 |
11.91
|
72,230 | 11.73 | 11.91 | 11.73 | 4,190 | 0 | 0.3 | |
26/03/2010 |
11.73
|
179,300 | 11.73 | 11.91 | 11.64 | 18,900 | 0 | 1.2 | |
25/03/2010 |
11.73
|
280,720 | 12.19 | 12.19 | 11.73 | 1,020 | 0 | 0.1 | |
24/03/2010 |
12.19
|
372,150 | 11.91 | 12.19 | 11.91 | 5,570 | 0 | 0.4 | |
23/03/2010 |
11.91
|
199,320 | 12.37 | 12.37 | 11.91 | 200 | 0 | 0.0 | |
22/03/2010 |
12.37
|
167,070 | 12.46 | 12.46 | 12.19 | 700 | 2,460 | -0.1 | |
19/03/2010 |
12.46
|
210,650 | 12.65 | 12.74 | 12.46 | 4,140 | 2,000 | 0.1 | |
18/03/2010 |
12.65
|
297,010 | 12.10 | 12.65 | 12.10 | 0 | 13,570 | -0.9 | |
17/03/2010 |
12.10
|
287,500 | 12.37 | 12.56 | 12.10 | 2,400 | 10,600 | -0.6 | |
16/03/2010 |
12.37
|
339,920 | 13.01 | 13.01 | 12.37 | 0 | 12,260 | -0.8 | |
15/03/2010 |
13.01
|
446,030 | 12.74 | 13.29 | 12.74 | 8,930 | 2,500 | 0.5 | |
12/03/2010 |
12.74
|
234,910 | 12.92 | 13.01 | 12.65 | 4,170 | 0 | 0.3 | |
11/03/2010 |
12.92
|
380,640 | 13.29 | 13.29 | 12.83 | 11,600 | 500 | 0.8 | |
10/03/2010 |
13.29
|
626,030 | 12.83 | 13.38 | 12.83 | 70,690 | 3,500 | 4.8 | |
09/03/2010 |
12.83
|
503,660 | 12.28 | 12.83 | 12.74 | 4,650 | 500 | 0.3 | |
08/03/2010 |
12.28
|
185,250 | 11.73 | 12.28 | 11.91 | 1,220 | 0 | 0.1 | |
05/03/2010 |
11.73
|
159,050 | 11.73 | 11.91 | 11.64 | 0 | 0 | 0 | |
04/03/2010 |
11.73
|
231,990 | 11.82 | 12.19 | 11.73 | 4,000 | 18,010 | -0.9 | |
03/03/2010 |
11.82
|
128,990 | 11.73 | 11.82 | 11.64 | 0 | 0 | 0 | |
02/03/2010 |
11.73
|
232,020 | 11.73 | 11.82 | 11.46 | 0 | 1,940 | -0.1 | |
01/03/2010 |
11.73
|
144,850 | 11.36 | 11.73 | 11.27 | 20 | 3,000 | -0.2 | |
26/02/2010 |
11.36
|
155,060 | 11.27 | 11.36 | 11.09 | 0 | 18,660 | -1.1 | |
25/02/2010 |
11.27
|
96,240 | 11.55 | 11.64 | 11.27 | 0 | 29,520 | -1.8 | |
24/02/2010 |
11.55
|
108,320 | 11.64 | 11.64 | 11.36 | 33,000 | 21,720 | 0.7 | |
23/02/2010 |
11.64
|
140,550 | 12.19 | 12.19 | 11.64 | 1,100 | 0 | 0.1 | |
22/02/2010 |
12.19
|
125,550 | 12.01 | 12.28 | 12.01 | 29,710 | 0 | 2.0 | |
12/02/2010 |
12.01
|
89,420 | 11.64 | 12.10 | 11.82 | 0 | 0 | 0 | |
11/02/2010 |
11.64
|
98,000 | 11.09 | 11.64 | 11.09 | 870 | 0 | 0.1 | |
10/02/2010 |
11.09
|
102,720 | 10.63 | 11.09 | 10.81 | 13,400 | 50,000 | -2.2 | |
09/02/2010 |
10.63
|
130,220 | 11.09 | 11.09 | 10.63 | 200 | 1,800 | -0.1 | |
08/02/2010 |
11.09
|
88,380 | 11.46 | 11.46 | 11.09 | 0 | 8,600 | -0.5 | |
05/02/2010 |
11.46
|
87,370 | 11.73 | 11.73 | 11.46 | 0 | 0 | 0 | |
04/02/2010 |
11.73
|
112,330 | 11.55 | 11.82 | 11.36 | 300 | 0 | 0.0 | |
03/02/2010 |
11.55
|
112,600 | 11.55 | 11.64 | 11.46 | 6,730 | 48,770 | -2.6 | |
02/02/2010 |
11.55
|
140,390 | 11.73 | 11.91 | 11.46 | 8,000 | 35,880 | -1.8 | |
01/02/2010 |
11.73
|
41,670 | 11.91 | 12.01 | 11.64 | 0 | 0 | 0 | |
29/01/2010 |
11.91
|
67,170 | 11.73 | 11.91 | 11.46 | 0 | 0 | 0 | |
28/01/2010 |
11.73
|
27,600 | 11.91 | 12.10 | 11.73 | 0 | 0 | 0 | |
27/01/2010 |
11.91
|
94,260 | 12.46 | 12.74 | 11.91 | 1,260 | 20,400 | -1.3 | |
26/01/2010 |
12.46
|
356,200 | 11.91 | 12.46 | 12.10 | 100 | 70,000 | -4.8 | |
25/01/2010 |
11.91
|
97,580 | 11.91 | 11.91 | 11.73 | 2,000 | 0 | 0.1 | |
22/01/2010 |
11.91
|
110,340 | 11.91 | 12.10 | 11.64 | 3,190 | 0 | 0.2 | |
21/01/2010 |
11.91
|
168,910 | 12.46 | 12.46 | 11.91 | 7,270 | 0 | 0.5 | |
20/01/2010 |
12.46
|
63,370 | 13.01 | 13.20 | 12.46 | 0 | 0 | 0 | |
19/01/2010 |
13.01
|
66,920 | 12.92 | 13.11 | 12.65 | 14,980 | 40 | 1.1 | |
18/01/2010 |
12.92
|
169,930 | 13.56 | 13.56 | 12.92 | 16,010 | 0 | 1.1 | |
15/01/2010 |
13.56
|
96,930 | 13.84 | 13.84 | 13.47 | 7,290 | 20 | 0.5 | |
14/01/2010 |
13.84
|
159,470 | 13.75 | 14.11 | 13.56 | 10 | 0 | 0.0 | |
13/01/2010 |
13.75
|
183,080 | 13.29 | 13.84 | 13.01 | 8,500 | 0 | 0.6 | |
12/01/2010 |
13.29
|
336,860 | 13.93 | 13.93 | 13.29 | 12,080 | 21,000 | -0.7 | |
11/01/2010 |
13.93
|
200,210 | 14.30 | 14.30 | 13.84 | 2,040 | 0 | 0.2 | |
08/01/2010 |
14.30
|
510,990 | 14.30 | 14.66 | 13.93 | 10,000 | 2,040 | 0.6 | |
07/01/2010 |
14.30
|
302,470 | 14.30 | 14.57 | 14.11 | 15,050 | 11,700 | 0.3 | |
06/01/2010 |
14.30
|
482,310 | 14.66 | 15.03 | 14.30 | 1,110 | 0 | 0.1 | |
05/01/2010 |
14.66
|
500,380 | 14.11 | 14.76 | 14.11 | 21,000 | 220 | 1.7 | |
04/01/2010 |
14.11
|
285,810 | 13.47 | 14.11 | 13.75 | 1,670 | 240 | 0.1 | |
31/12/2009 |
13.47
|
251,800 | 12.83 | 13.47 | 13.38 | 0 | 580 | 0 | |
30/12/2009 |
12.83
|
509,270 | 12.28 | 12.83 | 12.28 | 8,000 | 540 | 0 | |
29/12/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
29/12/2009 |
12.28
|
41,830 | 11.70 | 12.28 | 12.28 | 3,000 | 11,720 | 0 | |
28/12/2009 |
11.70
|
369,890 | 11.56 | 11.70 | 11.21 | 40,060 | 0 | 0 | |
25/12/2009 |
11.56
|
327,130 | 11.49 | 11.70 | 11.42 | 30,450 | 30,000 | 0 | |
24/12/2009 |
11.49
|
267,090 | 11.07 | 11.49 | 11.14 | 40,140 | 30,000 | 0 | |
23/12/2009 |
11.07
|
341,140 | 10.58 | 11.07 | 10.65 | 29,540 | 54,620 | 0 | |
22/12/2009 |
10.58
|
397,710 | 10.08 | 10.58 | 10.50 | 46,200 | 50,000 | 0 | |
21/12/2009 |
10.08
|
99,440 | 9.66 | 10.08 | 10.08 | 0 | 0 | 0 | |
18/12/2009 |
9.66
|
136,860 | 9.24 | 9.66 | 9.31 | 66,510 | 500 | 0 | |
17/12/2009 |
9.24
|
209,610 | 9.66 | 9.66 | 9.24 | 42,400 | 0 | 0 | |
16/12/2009 |
9.66
|
115,530 | 10.15 | 10.15 | 9.66 | 200 | 100 | 0 | |
15/12/2009 |
10.15
|
134,560 | 10.65 | 10.65 | 10.15 | 0 | 0 | 0 | |
14/12/2009 |
10.65
|
248,500 | 10.29 | 10.79 | 9.87 | 2,940 | 0 | 0 | |
11/12/2009 |
10.29
|
190,550 | 10.79 | 10.79 | 10.29 | 250 | 2,090 | 0 | |
10/12/2009 |
10.79
|
211,270 | 11.35 | 11.70 | 10.79 | 500 | 0 | 0 | |
09/12/2009 |
11.35
|
227,800 | 11.91 | 11.91 | 11.35 | 79,190 | 0 | 0 | |
08/12/2009 |
11.91
|
118,300 | 12.20 | 12.20 | 11.84 | 19,190 | 0 | 0 | |
07/12/2009 |
12.20
|
133,040 | 12.13 | 12.27 | 11.99 | 19,190 | 15,000 | 0 | |
04/12/2009 |
12.13
|
98,120 | 12.27 | 12.41 | 12.06 | 19,880 | 0 | 0 | |
03/12/2009 |
12.27
|
195,780 | 12.34 | 12.69 | 11.84 | 35,000 | 0 | 0 | |
02/12/2009 |
12.34
|
144,050 | 12.97 | 12.97 | 12.34 | 38,100 | 0 | 0 | |
01/12/2009 |
12.97
|
151,690 | 12.48 | 12.97 | 12.55 | 57,100 | 0 | 0 | |
30/11/2009 |
12.48
|
239,840 | 12.20 | 12.76 | 12.20 | 110,000 | 0 | 0 | |
27/11/2009 |
12.20
|
432,010 | 12.20 | 12.76 | 11.63 | 124,370 | 200 | 0 | |
26/11/2009 |
12.20
|
198,640 | 12.83 | 12.83 | 12.20 | 160,250 | 6,480 | 0 | |
25/11/2009 |
12.83
|
306,180 | 13.47 | 13.47 | 12.83 | 4,190 | 0 | 0 | |
24/11/2009 |
13.47
|
302,950 | 13.68 | 13.82 | 13.40 | 83,000 | 0 | 0 | |
23/11/2009 |
13.68
|
398,960 | 14.24 | 14.38 | 13.54 | 0 | 0 | 0 | |
20/11/2009 |
14.24
|
200,020 | 14.66 | 14.66 | 14.10 | 1,800 | 1,800 | 0 | |
19/11/2009 |
14.66
|
462,460 | 14.52 | 15.09 | 14.52 | 13,360 | 0 | 0 |