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) |
-0.06 | -2.03% | 1,700,300 | 4,720 | 0.0 |
2.81
2.96
2.90
|
2 tháng
(2024-07-22) |
-0.13 | -4.29% | 4,111,800 | 48,586 | 0.1 |
2.71
3.08
2.90
|
3 tháng
(2024-06-21) |
-0.54 | -15.70% | 7,321,900 | 84,020 | 0.3 |
2.71
3.50
2.90
|
6 tháng
(2024-03-25) |
-1.20 | -29.27% | 19,124,300 | 77,820 | 0.2 |
2.71
4.10
2.90
|
12 tháng
(2023-09-25) |
-2.19 | -43.03% | 47,424,700 | 39,726 | -0.0 |
2.71
5.22
2.90
|
24 tháng
(2022-09-30) |
-2.35 | -44.76% | 167,632,100 | -782,497 | -3.8 |
2.47
6.63
2.90
|
36 tháng
(2021-10-05) |
-8.10 | -73.64% | 403,235,600 | -4,843,112 | -49.5 |
2.47
14.60
2.90
|
60 tháng
(2019-10-16) |
-6.43 | -68.93% | 1,215,247,720 | -29,740,116 | -286.0 |
2.47
15.05
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
15/04/2010 |
19.32
|
140,110 | 19.32 | 19.64 | 19.32 | 42,970 | 410 | 2.6 | |
14/04/2010 |
19.32
|
84,230 | 19.17 | 19.32 | 19.17 | 10,700 | 0 | 0.7 | |
13/04/2010 |
19.17
|
275,660 | 19.32 | 19.64 | 19.17 | 12,000 | 27,710 | -1.0 | |
12/04/2010 |
19.32
|
273,450 | 19.32 | 19.79 | 19.32 | 22,000 | 2,580 | 1.2 | |
09/04/2010 |
19.32
|
298,600 | 19.17 | 19.64 | 19.17 | 22,100 | 6,600 | 1.0 | |
08/04/2010 |
19.17
|
181,820 | 19.17 | 19.32 | 19.01 | 18,000 | 9,470 | 0.5 | |
07/04/2010 |
19.17
|
217,330 | 19.01 | 19.17 | 18.86 | 10,630 | 1,230 | 0.6 | |
06/04/2010 |
19.01
|
426,100 | 19.01 | 19.48 | 19.01 | 30,090 | 21,500 | 0.5 | |
05/04/2010 |
19.01
|
136,160 | 18.86 | 19.17 | 18.86 | 15,700 | 0 | 1.0 | |
02/04/2010 |
18.86
|
163,330 | 19.01 | 19.17 | 18.86 | 17,340 | 100 | 1.0 | |
01/04/2010 |
19.01
|
206,490 | 18.39 | 19.01 | 18.23 | 22,530 | 12,000 | 0.6 | |
31/03/2010 |
18.39
|
205,510 | 18.39 | 18.55 | 18.23 | 8,500 | 11,590 | -0.2 | |
30/03/2010 |
18.39
|
158,960 | 18.70 | 18.86 | 18.39 | 1,100 | 1,150 | -0.0 | |
29/03/2010 |
18.70
|
152,010 | 18.86 | 19.17 | 18.70 | 4,710 | 220 | 0.3 | |
26/03/2010 |
18.86
|
284,030 | 18.70 | 18.86 | 18.55 | 61,170 | 4,190 | 3.4 | |
25/03/2010 |
18.70
|
523,290 | 19.32 | 19.32 | 18.55 | 1,900 | 276,920 | -16.6 | |
24/03/2010 |
19.32
|
291,500 | 18.86 | 19.48 | 19.01 | 3,770 | 2,100 | 0.1 | |
23/03/2010 |
18.86
|
221,180 | 19.32 | 19.48 | 18.86 | 100 | 0 | 0.0 | |
22/03/2010 |
19.32
|
186,570 | 19.79 | 19.79 | 19.32 | 0 | 29,820 | -1.9 | |
19/03/2010 |
19.79
|
228,260 | 19.79 | 19.95 | 19.64 | 16,420 | 30,760 | -0.9 | |
18/03/2010 |
19.79
|
382,610 | 19.32 | 19.79 | 19.01 | 800 | 8,970 | -0.5 | |
17/03/2010 |
19.32
|
221,700 | 19.64 | 19.95 | 19.32 | 1,870 | 820 | 0.1 | |
16/03/2010 |
19.64
|
486,180 | 20.57 | 20.57 | 19.64 | 18,280 | 500 | 1.1 | |
15/03/2010 |
20.57
|
313,260 | 20.88 | 21.35 | 20.57 | 750 | 100 | 0.0 | |
12/03/2010 |
20.88
|
828,360 | 19.95 | 20.88 | 19.95 | 10,900 | 330 | 0.7 | |
11/03/2010 |
19.95
|
349,330 | 19.64 | 20.10 | 19.79 | 0 | 1,020 | -0.1 | |
10/03/2010 |
19.64
|
344,010 | 19.95 | 19.95 | 19.64 | 3,000 | 0 | 0.2 | |
09/03/2010 |
19.95
|
308,830 | 19.95 | 19.95 | 19.48 | 60,090 | 20,900 | 2.5 | |
08/03/2010 |
19.95
|
197,040 | 19.64 | 20.10 | 19.79 | 0 | 0 | 0 | |
05/03/2010 |
19.64
|
197,180 | 19.48 | 19.95 | 19.32 | 2,360 | 18,040 | -1.0 | |
04/03/2010 |
19.48
|
728,410 | 18.70 | 19.64 | 19.32 | 1,300 | 172,880 | -10.8 | |
03/03/2010 |
18.70
|
342,890 | 18.08 | 18.70 | 18.08 | 0 | 73,920 | -4.4 | |
02/03/2010 |
18.08
|
234,020 | 18.23 | 18.39 | 18.08 | 3,180 | 167,440 | -9.5 | |
01/03/2010 |
18.23
|
146,430 | 18.08 | 18.39 | 18.08 | 0 | 20,000 | -1.2 | |
26/02/2010 |
18.08
|
142,250 | 18.08 | 18.23 | 17.92 | 430 | 50,760 | -2.9 | |
25/02/2010 |
18.08
|
134,280 | 18.08 | 18.39 | 18.08 | 0 | 34,810 | -2.0 | |
24/02/2010 |
18.08
|
129,500 | 18.08 | 18.23 | 17.92 | 1,170 | 24,810 | -1.4 | |
23/02/2010 |
18.08
|
87,090 | 18.55 | 18.55 | 18.08 | 1,790 | 6,870 | -0.3 | |
22/02/2010 |
18.55
|
140,400 | 18.86 | 18.86 | 18.55 | 620 | 86,820 | -5.2 | |
12/02/2010 |
18.86
|
112,600 | 18.39 | 18.86 | 18.55 | 1,000 | 40,020 | -2.3 | |
11/02/2010 |
18.39
|
72,450 | 18.23 | 18.55 | 18.08 | 700 | 26,530 | -1.5 | |
10/02/2010 |
18.23
|
242,620 | 17.92 | 18.39 | 17.92 | 115,380 | 191,710 | -4.5 | |
09/02/2010 |
17.92
|
179,390 | 18.23 | 18.55 | 17.61 | 2,300 | 109,810 | -6.2 | |
08/02/2010 |
18.23
|
121,910 | 18.86 | 18.86 | 18.23 | 20 | 10,870 | -0.6 | |
05/02/2010 |
18.86
|
147,970 | 19.32 | 19.32 | 18.55 | 9,010 | 20,800 | -0.7 | |
04/02/2010 |
19.32
|
190,810 | 18.70 | 19.32 | 18.70 | 20,400 | 500 | 1.2 | |
03/02/2010 |
18.70
|
169,560 | 18.55 | 18.86 | 18.55 | 34,910 | 0 | 2.1 | |
02/02/2010 |
18.55
|
107,680 | 18.55 | 18.86 | 18.55 | 47,000 | 15,140 | 1.9 | |
01/02/2010 |
18.55
|
56,610 | 18.39 | 18.70 | 18.23 | 1,000 | 0 | 0.1 | |
29/01/2010 |
18.39
|
176,510 | 18.55 | 18.70 | 18.08 | 530 | 6,450 | -0.3 | |
28/01/2010 |
18.55
|
178,250 | 19.01 | 19.01 | 18.23 | 2,330 | 0 | 0.1 | |
27/01/2010 |
19.01
|
252,800 | 19.95 | 20.26 | 19.01 | 9,280 | 11,630 | -0.1 | |
26/01/2010 |
19.95
|
112,170 | 19.01 | 19.95 | 19.48 | 100 | 1,500 | -0.1 | |
25/01/2010 |
19.01
|
120,360 | 18.23 | 19.01 | 18.23 | 1,110 | 900 | 0.0 | |
22/01/2010 |
18.23
|
120,080 | 18.70 | 18.86 | 18.08 | 22,400 | 20,800 | 0.1 | |
21/01/2010 |
18.70
|
117,230 | 19.64 | 19.64 | 18.70 | 8,210 | 470 | 0.5 | |
20/01/2010 |
19.64
|
53,550 | 20.10 | 20.26 | 19.64 | 3,420 | 2,150 | 0.1 | |
19/01/2010 |
20.10
|
101,310 | 19.79 | 20.26 | 19.95 | 29,050 | 4,100 | 1.6 | |
18/01/2010 |
19.79
|
170,660 | 20.73 | 20.73 | 19.79 | 8,990 | 2,090 | 0.4 | |
15/01/2010 |
20.73
|
148,410 | 21.19 | 21.35 | 20.73 | 74,710 | 15,910 | 4.0 | |
14/01/2010 |
21.19
|
166,020 | 20.26 | 21.19 | 20.42 | 50,000 | 0 | 3.3 | |
13/01/2010 |
20.26
|
260,290 | 19.79 | 20.26 | 19.01 | 25,840 | 2,470 | 1.5 | |
12/01/2010 |
19.79
|
163,420 | 20.73 | 20.88 | 19.79 | 15,300 | 6,530 | 0.6 | |
11/01/2010 |
20.73
|
219,190 | 20.73 | 21.19 | 20.26 | 8,830 | 810 | 0.5 | |
08/01/2010 |
20.73
|
295,580 | 21.66 | 22.29 | 20.73 | 12,750 | 2,030 | 0.7 | |
07/01/2010 |
21.66
|
278,720 | 21.82 | 22.44 | 21.51 | 5,980 | 11,400 | -0.4 | |
06/01/2010 |
21.82
|
336,610 | 22.44 | 22.75 | 21.51 | 5,800 | 1,860 | 0.3 | |
05/01/2010 |
22.44
|
327,640 | 21.82 | 22.91 | 21.82 | 28,700 | 1,100 | 2.0 | |
04/01/2010 |
21.82
|
335,450 | 20.88 | 21.82 | 21.19 | 100 | 190 | -0.0 | |
31/12/2009 |
20.88
|
530,000 | 20.26 | 21.19 | 20.73 | 2,950 | 3,540 | 0 | |
30/12/2009 |
20.26
|
355,140 | 19.32 | 20.26 | 19.32 | 152,240 | 5,010 | 0 | |
29/12/2009 |
19.32
|
172,540 | 19.17 | 19.79 | 19.01 | 460 | 0 | 0 | |
28/12/2009 |
19.17
|
366,080 | 18.39 | 19.17 | 18.39 | 8,300 | 360 | 0 | |
25/12/2009 |
18.39
|
318,970 | 17.61 | 18.39 | 17.92 | 1,120 | 5,000 | 0 | |
24/12/2009 |
17.61
|
248,300 | 17.45 | 17.61 | 16.83 | 12,610 | 20,000 | 0 | |
23/12/2009 |
17.45
|
160,080 | 17.61 | 17.77 | 17.14 | 1,000 | 8,440 | 0 | |
22/12/2009 |
17.61
|
230,120 | 17.61 | 18.23 | 17.61 | 11,000 | 820 | 0 | |
21/12/2009 |
17.61
|
172,590 | 16.83 | 17.61 | 16.83 | 9,380 | 2,630 | 0 | |
18/12/2009 |
16.83
|
329,360 | 16.83 | 17.61 | 16.83 | 6,460 | 200,860 | 0 | |
17/12/2009 |
16.83
|
219,750 | 17.61 | 17.61 | 16.83 | 4,850 | 5,120 | 0 | |
16/12/2009 |
17.61
|
184,870 | 18.39 | 18.39 | 17.61 | 710 | 0 | 0 | |
15/12/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
15/12/2009 |
18.39
|
298,080 | 17.56 | 18.39 | 18.08 | 10,000 | 11,730 | 0 | |
14/12/2009 |
17.56
|
209,690 | 17.04 | 17.87 | 16.93 | 5,460 | 0 | 0 | |
11/12/2009 |
17.04
|
233,390 | 17.87 | 17.87 | 17.04 | 5,950 | 2,520 | 0 | |
10/12/2009 |
17.87
|
196,870 | 18.60 | 18.70 | 17.87 | 4,060 | 5,200 | 0 | |
09/12/2009 |
18.60
|
294,070 | 19.53 | 19.53 | 18.60 | 5,620 | 68,290 | 0 | |
08/12/2009 |
19.53
|
250,920 | 19.43 | 19.84 | 19.32 | 7,920 | 0 | 0 | |
07/12/2009 |
19.43
|
152,320 | 18.60 | 19.43 | 19.22 | 0 | 0 | 0 | |
04/12/2009 |
18.60
|
398,030 | 18.18 | 18.80 | 18.18 | 7,410 | 279,610 | 0 | |
03/12/2009 |
18.18
|
267,360 | 18.80 | 19.12 | 17.97 | 120 | 48,950 | 0 | |
02/12/2009 |
18.80
|
292,190 | 19.12 | 19.64 | 18.80 | 103,290 | 4,360 | 0 | |
01/12/2009 |
19.12
|
320,250 | 19.01 | 19.95 | 18.91 | 9,510 | 600 | 0 | |
30/11/2009 |
19.01
|
125,910 | 19.01 | 19.43 | 18.49 | 12,320 | 10,390 | 0 | |
27/11/2009 |
19.01
|
459,540 | 18.49 | 19.32 | 17.66 | 12,630 | 550 | 0 | |
26/11/2009 |
18.49
|
107,200 | 19.43 | 19.43 | 18.49 | 15,800 | 0 | 0 | |
25/11/2009 |
19.43
|
408,510 | 20.36 | 20.36 | 19.43 | 21,070 | 10,090 | 0 | |
24/11/2009 |
20.36
|
268,590 | 20.78 | 20.99 | 20.26 | 17,600 | 5,500 | 0 | |
23/11/2009 |
20.78
|
460,600 | 21.82 | 21.82 | 20.78 | 100 | 210 | 0 | |
20/11/2009 |
21.82
|
260,770 | 22.44 | 22.65 | 21.82 | 6,130 | 0 | 0 | |
19/11/2009 |
22.44
|
300,930 | 22.86 | 23.69 | 22.44 | 630 | 3,170 | 0 |