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) |
-0.70 | -5.22% | 11,619,300 | 0 | 0 |
12.70
13.70
12.70
|
2 tháng
(2024-07-22) |
-1.10 | -7.97% | 29,628,300 | -21,600 | -0.3 |
12.70
13.90
12.70
|
3 tháng
(2024-06-21) |
-3.10 | -19.62% | 52,585,200 | -25,800 | -0.4 |
12.70
15.80
12.70
|
6 tháng
(2024-03-25) |
-2 | -13.61% | 219,412,600 | -76,320 | -1.2 |
12.70
16.80
12.70
|
12 tháng
(2023-09-25) |
-0.39 | -2.99% | 391,643,400 | -170,412 | -2.8 |
12.18
16.80
12.70
|
24 tháng
(2022-09-30) |
-0.76 | -5.66% | 822,149,804 | -126,161 | -2.9 |
6.73
16.80
12.70
|
36 tháng
(2021-10-05) |
3.31 | 35.24% | 1,291,639,521 | -109,983 | -2.1 |
6.73
25.73
12.70
|
60 tháng
(2019-10-16) |
8 | 170.15% | 1,570,584,469 | -6,113,026 | -63.2 |
2.69
25.73
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2010 |
12.36
|
545,500 | 11.56 | 12.36 | 11.92 | 0 | 0 | 0 | |
16/04/2010 |
11.56
|
359,200 | 10.81 | 11.56 | 11.50 | 0 | 0 | 0 | |
15/04/2010 |
10.81
|
121,000 | 10.17 | 10.81 | 10.81 | 0 | 0 | 0 | |
14/04/2010 |
10.17
|
370,400 | 9.37 | 10.17 | 8.84 | 10,000 | 0 | 0.4 | |
13/04/2010 |
9.37
|
629,600 | 9.87 | 10.06 | 9.34 | 0 | 16,700 | -0.6 | |
12/04/2010 |
9.87
|
1,658,800 | 9.51 | 10.17 | 9.29 | 0 | 20,700 | -0.7 | |
09/04/2010 |
9.51
|
416,400 | 8.90 | 9.51 | 9.51 | 0 | 0 | 0 | |
08/04/2010 |
8.90
|
231,700 | 8.34 | 8.90 | 8.59 | 0 | 10,000 | -0.3 | |
07/04/2010 |
8.34
|
910,900 | 7.82 | 8.34 | 7.76 | 0 | 0 | 0 | |
06/04/2010 |
7.82
|
800,600 | 7.46 | 7.82 | 7.46 | 0 | 0 | 0 | |
05/04/2010 |
7.46
|
208,900 | 7.01 | 7.46 | 6.99 | 0 | 0 | 0 | |
02/04/2010 |
7.01
|
107,000 | 6.85 | 7.07 | 6.93 | 0 | 0 | 0 | |
01/04/2010 |
6.85
|
161,400 | 6.68 | 6.99 | 6.60 | 0 | 0 | 0 | |
31/03/2010 |
6.68
|
60,900 | 6.79 | 6.90 | 6.65 | 0 | 0 | 0 | |
30/03/2010 |
6.79
|
78,200 | 6.93 | 6.99 | 6.68 | 0 | 200 | -0.0 | |
29/03/2010 |
6.93
|
123,800 | 6.99 | 7.15 | 6.85 | 0 | 0 | 0 | |
26/03/2010 |
6.99
|
82,600 | 6.87 | 7.10 | 6.82 | 7,000 | 0 | 0.2 | |
25/03/2010 |
6.87
|
111,500 | 7.26 | 7.26 | 6.65 | 0 | 0 | 0 | |
24/03/2010 |
7.26
|
80,200 | 6.99 | 7.32 | 6.93 | 0 | 0 | 0 | |
23/03/2010 |
6.99
|
159,700 | 7.12 | 7.21 | 6.82 | 0 | 0 | 0 | |
22/03/2010 |
7.12
|
123,700 | 7.35 | 7.48 | 7.12 | 0 | 0 | 0 | |
19/03/2010 |
7.35
|
145,100 | 7.68 | 7.76 | 7.07 | 0 | 0 | 0 | |
18/03/2010 |
7.68
|
132,100 | 7.37 | 7.73 | 7.12 | 0 | 0 | 0 | |
17/03/2010 |
7.37
|
235,500 | 7.65 | 7.73 | 7.32 | 0 | 0 | 0 | |
16/03/2010 |
7.65
|
277,100 | 8.21 | 8.21 | 7.65 | 0 | 0 | 0 | |
15/03/2010 |
8.21
|
562,500 | 7.79 | 8.23 | 7.90 | 40,000 | 3,600 | 1.1 | |
12/03/2010 |
7.79
|
205,200 | 7.57 | 7.85 | 7.60 | 0 | 200 | -0.0 | |
11/03/2010 |
7.57
|
270,500 | 7.68 | 7.90 | 7.46 | 0 | 0 | 0 | |
10/03/2010 |
7.68
|
381,300 | 7.90 | 8.40 | 7.62 | 0 | 7,500 | -0.2 | |
09/03/2010 |
7.90
|
437,900 | 7.48 | 7.90 | 7.76 | 0 | 0 | 0 | |
08/03/2010 |
7.48
|
245,300 | 7.10 | 7.48 | 7.21 | 0 | 20,000 | -0.5 | |
05/03/2010 |
7.10
|
177,400 | 6.85 | 7.15 | 6.68 | 0 | 0 | 0 | |
04/03/2010 |
6.85
|
257,800 | 6.68 | 7.01 | 6.68 | 0 | 8,600 | -0.2 | |
03/03/2010 |
6.68
|
220,100 | 6.27 | 6.68 | 6.24 | 0 | 0 | 0 | |
02/03/2010 |
6.27
|
53,400 | 6.24 | 6.51 | 6.21 | 0 | 0 | 0 | |
01/03/2010 |
6.24
|
46,400 | 6.24 | 6.27 | 6.18 | 0 | 10,000 | -0.2 | |
26/02/2010 |
6.24
|
35,000 | 6.18 | 6.24 | 6.15 | 0 | 200 | -0.0 | |
25/02/2010 |
6.18
|
19,000 | 6.21 | 6.46 | 6.15 | 0 | 0 | 0 | |
24/02/2010 |
6.21
|
18,700 | 6.10 | 6.21 | 6.04 | 0 | 0 | 0 | |
23/02/2010 |
6.10
|
19,800 | 6.38 | 6.38 | 6.02 | 0 | 0 | 0 | |
22/02/2010 |
6.38
|
12,900 | 6.29 | 6.60 | 6.32 | 0 | 0 | 0 | |
12/02/2010 |
6.29
|
13,900 | 6.27 | 6.32 | 6.24 | 0 | 0 | 0 | |
11/02/2010 |
6.27
|
21,300 | 6.21 | 6.32 | 6.18 | 0 | 0 | 0 | |
10/02/2010 |
6.21
|
17,400 | 5.99 | 6.21 | 6.07 | 0 | 0 | 0 | |
09/02/2010 |
5.99
|
26,500 | 6.10 | 6.10 | 5.96 | 100 | 0 | 0.0 | |
08/02/2010 |
6.10
|
30,300 | 6.27 | 6.27 | 5.99 | 0 | 0 | 0 | |
05/02/2010 |
6.27
|
34,700 | 6.46 | 6.46 | 6.27 | 0 | 0 | 0 | |
04/02/2010 |
6.46
|
35,400 | 6.35 | 6.49 | 6.29 | 0 | 0 | 0 | |
03/02/2010 |
6.35
|
23,800 | 6.32 | 6.38 | 6.27 | 0 | 0 | 0 | |
02/02/2010 |
6.32
|
41,900 | 6.40 | 6.40 | 6.29 | 0 | 0 | 0 | |
01/02/2010 |
6.40
|
30,200 | 6.29 | 6.46 | 6.24 | 0 | 0 | 0 | |
29/01/2010 |
6.29
|
39,700 | 6.18 | 6.38 | 5.96 | 0 | 0 | 0 | |
28/01/2010 |
6.18
|
57,000 | 6.32 | 6.57 | 6.13 | 0 | 0 | 0 | |
27/01/2010 |
6.32
|
23,500 | 6.63 | 7.01 | 6.32 | 0 | 0 | 0 | |
26/01/2010 |
6.63
|
60,900 | 6.21 | 6.63 | 6.35 | 0 | 0 | 0 | |
25/01/2010 |
6.21
|
38,000 | 6.24 | 6.32 | 6.04 | 0 | 0 | 0 | |
22/01/2010 |
6.24
|
61,400 | 6.15 | 6.24 | 5.99 | 0 | 0 | 0 | |
21/01/2010 |
6.15
|
105,100 | 6.35 | 6.38 | 6.04 | 5,000 | 0 | 0.1 | |
20/01/2010 |
6.35
|
46,900 | 6.63 | 6.87 | 6.27 | 0 | 0 | 0 | |
19/01/2010 |
6.63
|
93,300 | 6.49 | 6.76 | 6.38 | 0 | 0 | 0 | |
18/01/2010 |
6.49
|
72,500 | 6.76 | 6.76 | 6.40 | 100 | 0 | 0.0 | |
15/01/2010 |
6.76
|
40,500 | 6.96 | 7.07 | 6.60 | 0 | 0 | 0 | |
14/01/2010 |
6.96
|
152,800 | 6.87 | 7.21 | 6.87 | 0 | 11,000 | -0.3 | |
13/01/2010: Quyền mua cổ phiếu: 100/23 Giá: 15 (Volume + 23%, Ratio=0.23) | |||||||||
13/01/2010 |
6.87
|
159,300 | 6.48 | 7.01 | 6.43 | 2,000 | 0 | 0.0 | |
12/01/2010 |
6.48
|
203,500 | 6.86 | 6.97 | 6.48 | 0 | 0 | 0 | |
11/01/2010 |
6.86
|
145,100 | 7.17 | 7.32 | 6.81 | 0 | 2,300 | -0.1 | |
08/01/2010 |
7.17
|
121,300 | 7.32 | 7.68 | 6.94 | 400 | 7,100 | -0.2 | |
07/01/2010 |
7.32
|
204,200 | 7.02 | 7.56 | 7.20 | 5,000 | 0 | 0.1 | |
06/01/2010 |
7.02
|
197,400 | 7.35 | 7.35 | 6.97 | 11,000 | 3,000 | 0.2 | |
05/01/2010 |
7.35
|
233,900 | 7.09 | 7.50 | 7.30 | 0 | 1,800 | -0.1 | |
04/01/2010 |
7.09
|
226,800 | 6.43 | 7.09 | 6.79 | 0 | 0 | 0 | |
31/12/2009 |
6.43
|
92,800 | 6.53 | 6.79 | 6.40 | 0 | 0 | 0 | |
30/12/2009 |
6.53
|
113,200 | 6.22 | 6.58 | 6.27 | 6,300 | 0 | 0 | |
29/12/2009 |
6.22
|
142,300 | 6.61 | 6.61 | 6.22 | 6,500 | 100 | 0 | |
28/12/2009 |
6.61
|
89,000 | 6.66 | 7.04 | 6.38 | 200 | 0 | 0 | |
25/12/2009 |
6.66
|
188,100 | 6.35 | 6.66 | 6.53 | 10,000 | 0 | 0 | |
24/12/2009 |
6.35
|
257,400 | 6.04 | 6.35 | 5.92 | 0 | 0 | 0 | |
23/12/2009 |
6.04
|
108,200 | 5.84 | 6.10 | 5.63 | 0 | 0 | 0 | |
22/12/2009 |
5.84
|
107,800 | 5.99 | 6.27 | 5.53 | 500 | 0 | 0 | |
21/12/2009 |
5.99
|
41,800 | 5.61 | 5.99 | 5.66 | 0 | 0 | 0 | |
18/12/2009 |
5.61
|
87,300 | 5.38 | 5.61 | 5.51 | 0 | 0 | 0 | |
17/12/2009 |
5.38
|
107,900 | 5.56 | 5.56 | 5.20 | 0 | 0 | 0 | |
16/12/2009 |
5.56
|
120,300 | 6.04 | 6.04 | 5.56 | 0 | 0 | 0 | |
15/12/2009 |
6.04
|
67,100 | 6.15 | 6.15 | 5.89 | 0 | 0 | 0 | |
14/12/2009 |
6.15
|
71,600 | 5.76 | 6.15 | 5.79 | 400 | 0 | 0 | |
11/12/2009 |
5.76
|
223,300 | 6.10 | 6.10 | 5.74 | 9,300 | 0 | 0 | |
10/12/2009 |
6.10
|
54,200 | 6.33 | 6.40 | 5.97 | 0 | 0 | 0 | |
09/12/2009 |
6.33
|
210,800 | 6.76 | 6.76 | 6.33 | 0 | 0 | 0 | |
08/12/2009 |
6.76
|
51,500 | 7.04 | 7.17 | 6.68 | 0 | 1,800 | 0 | |
07/12/2009 |
7.04
|
54,300 | 6.94 | 7.15 | 6.71 | 100 | 0 | 0 | |
04/12/2009 |
6.94
|
65,600 | 6.97 | 7.02 | 6.84 | 0 | 0 | 0 | |
03/12/2009 |
6.97
|
80,400 | 7.07 | 7.17 | 6.71 | 0 | 0 | 0 | |
02/12/2009 |
7.07
|
107,900 | 7.53 | 7.53 | 7.07 | 0 | 0 | 0 | |
01/12/2009 |
7.53
|
133,200 | 7.40 | 7.68 | 7.45 | 4,000 | 0 | 0 | |
30/11/2009 |
7.40
|
97,400 | 7.04 | 7.40 | 7.04 | 0 | 0 | 0 | |
27/11/2009 |
7.04
|
220,900 | 7.17 | 7.48 | 6.68 | 1,700 | 0 | 0 | |
26/11/2009 |
7.17
|
139,600 | 7.58 | 7.58 | 7.17 | 0 | 0 | 0 | |
25/11/2009 |
7.58
|
242,200 | 8.09 | 8.14 | 7.58 | 3,100 | 0 | 0 | |
24/11/2009 |
8.09
|
123,700 | 8.17 | 8.32 | 8.07 | 0 | 0 | 0 | |
23/11/2009 |
8.17
|
177,500 | 8.81 | 8.96 | 8.17 | 0 | 0 | 0 |