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) |
0.05 | 0.48% | 122,661,400 | -714,049 | -6.7 |
10.20
11
10.55
|
2 tháng
(2024-07-22) |
-1.40 | -11.72% | 299,530,500 | 497,120 | 5.7 |
10.05
12.40
10.55
|
3 tháng
(2024-06-20) |
-2 | -15.94% | 464,245,300 | -994,694 | -12.9 |
10.05
12.70
10.55
|
6 tháng
(2024-03-22) |
-1.90 | -15.26% | 1,361,446,900 | -4,442,330 | -61.8 |
10.05
15
10.55
|
12 tháng
(2023-09-25) |
3.04 | 40.48% | 3,372,924,500 | -809,068 | -22.1 |
7.51
15
10.55
|
24 tháng
(2022-09-29) |
-1.85 | -14.92% | 6,994,128,500 | 10,071,860 | 72.3 |
5.93
15
10.55
|
36 tháng
(2021-10-04) |
5.55 | 111% | 12,259,114,800 | 13,737,452 | 94.6 |
5
15.65
10.55
|
60 tháng
(2019-10-15) |
6.25 | 145.35% | 15,173,033,570 | 329,892 | 48.8 |
2.55
15.65
10.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/11/2009 |
34.08
|
1,334,720 | 32.49 | 34.08 | 32.49 | 40,180 | 100,000 | 0 | |
17/11/2009 |
32.49
|
504,640 | 32.27 | 32.95 | 32.04 | 62,750 | 19,040 | 0 | |
16/11/2009 |
32.27
|
630,460 | 32.72 | 33.63 | 32.27 | 15,150 | 1,500 | 0 | |
13/11/2009 |
32.72
|
458,110 | 33.17 | 33.17 | 32.04 | 60,790 | 0 | 0 | |
12/11/2009 |
33.17
|
789,130 | 33.40 | 34.31 | 32.95 | 77,670 | 225,500 | 0 | |
11/11/2009 |
33.40
|
689,800 | 32.72 | 33.40 | 32.04 | 151,830 | 0 | 0 | |
10/11/2009 |
32.72
|
663,480 | 34.31 | 34.31 | 32.72 | 75,360 | 50,000 | 0 | |
09/11/2009 |
34.31
|
361,050 | 35.90 | 35.90 | 34.31 | 51,820 | 500 | 0 | |
06/11/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
06/11/2009 |
35.90
|
1,298,610 | 34.23 | 35.90 | 35.67 | 165,770 | 199,450 | 0 | |
05/11/2009 |
34.23
|
811,420 | 33.33 | 34.54 | 33.02 | 1,670 | 4,680 | 0 | |
04/11/2009 |
33.33
|
700,930 | 33.02 | 34.54 | 32.42 | 19,920 | 11,340 | 0 | |
03/11/2009 |
33.02
|
725,780 | 34.54 | 34.54 | 33.02 | 77,610 | 5,400 | 0 | |
02/11/2009 |
34.54
|
740,140 | 36.05 | 36.05 | 34.54 | 69,510 | 0 | 0 | |
30/10/2009 |
36.05
|
728,540 | 36.05 | 36.96 | 36.05 | 82,840 | 57,000 | 0 | |
29/10/2009 |
36.05
|
591,940 | 36.66 | 36.66 | 35.14 | 49,520 | 117,680 | 0 | |
28/10/2009 |
36.66
|
731,630 | 36.36 | 37.26 | 36.36 | 25,960 | 7,290 | 0 | |
27/10/2009 |
36.36
|
786,380 | 36.96 | 36.96 | 35.75 | 41,960 | 2,300 | 0 | |
26/10/2009 |
36.96
|
1,295,160 | 37.87 | 38.48 | 36.36 | 83,220 | 4,090 | 0 | |
23/10/2009 |
37.87
|
972,780 | 39.69 | 39.69 | 37.87 | 21,460 | 0 | 0 | |
22/10/2009 |
39.69
|
1,114,760 | 39.99 | 39.99 | 38.78 | 66,350 | 650 | 0 | |
21/10/2009 |
39.99
|
1,471,290 | 39.99 | 41.51 | 39.39 | 38,170 | 1,500 | 0 | |
20/10/2009 |
39.99
|
2,844,730 | 38.17 | 39.99 | 38.17 | 39,870 | 203,740 | 0 | |
19/10/2009 |
38.17
|
1,021,640 | 37.26 | 38.17 | 37.26 | 39,130 | 1,070 | 0 | |
16/10/2009 |
37.26
|
1,002,970 | 37.87 | 37.87 | 36.96 | 5,840 | 200 | 0 | |
15/10/2009 |
37.87
|
1,056,630 | 37.57 | 38.17 | 37.57 | 253,490 | 1,940 | 0 | |
14/10/2009 |
37.57
|
1,053,220 | 37.57 | 37.87 | 37.26 | 119,720 | 3,200 | 0 | |
13/10/2009 |
37.57
|
933,310 | 38.48 | 38.78 | 37.57 | 129,150 | 1,500 | 0 | |
12/10/2009 |
38.48
|
1,613,280 | 37.26 | 39.08 | 37.26 | 36,600 | 1,020 | 0 | |
09/10/2009 |
37.26
|
1,541,160 | 36.66 | 37.57 | 36.66 | 52,190 | 530 | 0 | |
08/10/2009 |
36.66
|
541,990 | 36.66 | 36.96 | 36.05 | 58,210 | 1,600 | 0 | |
07/10/2009 |
36.66
|
1,052,720 | 35.75 | 37.26 | 35.75 | 11,050 | 2,000 | 0 | |
06/10/2009 |
35.75
|
759,240 | 36.36 | 36.96 | 35.75 | 3,900 | 5,810 | 0 | |
05/10/2009 |
36.36
|
791,350 | 36.36 | 36.96 | 35.14 | 3,710 | 149,190 | 0 | |
02/10/2009 |
36.36
|
1,831,060 | 37.57 | 37.57 | 35.75 | 1,620 | 45,700 | 0 | |
01/10/2009 |
37.57
|
1,184,290 | 38.17 | 38.17 | 36.96 | 78,090 | 30,700 | 0 | |
30/09/2009 |
38.17
|
1,161,170 | 38.48 | 38.78 | 37.57 | 107,760 | 20,060 | 0 | |
29/09/2009 |
38.48
|
2,793,500 | 36.66 | 38.48 | 36.66 | 1,730 | 565,290 | 0 | |
28/09/2009 |
36.66
|
1,093,800 | 37.57 | 37.87 | 36.36 | 48,090 | 0 | 0 | |
25/09/2009 |
37.57
|
808,480 | 37.26 | 37.87 | 36.66 | 19,210 | 50 | 0 | |
24/09/2009 |
37.26
|
1,430,450 | 38.17 | 38.48 | 36.66 | 57,900 | 96,050 | 0 | |
23/09/2009 |
38.17
|
2,504,250 | 39.99 | 40.29 | 38.17 | 62,960 | 4,180 | 0 | |
22/09/2009 |
39.99
|
1,759,430 | 39.08 | 40.90 | 39.08 | 55,480 | 0 | 0 | |
21/09/2009 |
39.08
|
1,658,190 | 37.26 | 39.08 | 36.36 | 58,820 | 19,800 | 0 | |
18/09/2009 |
37.26
|
1,226,390 | 36.05 | 37.26 | 35.75 | 83,820 | 900 | 0 | |
17/09/2009 |
36.05
|
1,899,060 | 34.84 | 36.36 | 34.23 | 74,390 | 1,200 | 0 | |
16/09/2009 |
34.84
|
1,587,240 | 36.36 | 36.36 | 34.54 | 36,780 | 9,530 | 0 | |
15/09/2009 |
36.36
|
2,831,310 | 34.84 | 36.36 | 35.45 | 4,070 | 105,660 | 0 | |
14/09/2009 |
34.84
|
456,090 | 33.33 | 34.84 | 34.84 | 20,000 | 69,550 | 0 | |
11/09/2009 |
33.33
|
965,160 | 31.81 | 33.33 | 32.72 | 28,320 | 30,000 | 0 | |
10/09/2009 |
31.81
|
1,426,130 | 30.30 | 31.81 | 30.30 | 5,800 | 52,100 | 0 | |
09/09/2009 |
30.30
|
705,180 | 30.60 | 30.90 | 30.30 | 1,550 | 0 | 0 | |
08/09/2009 |
30.60
|
835,180 | 30.14 | 30.90 | 30.14 | 120 | 20,030 | 0 | |
07/09/2009 |
30.14
|
1,627,280 | 30.30 | 30.90 | 28.93 | 57,600 | 5,550 | 0 | |
04/09/2009 |
30.30
|
1,568,250 | 31.81 | 31.81 | 30.30 | 222,930 | 200 | 0 | |
03/09/2009 |
31.81
|
1,805,110 | 30.60 | 32.11 | 29.99 | 387,100 | 12,200 | 0 | |
02/09/2009 |
30.60
|
0 | 30.60 | 30.60 | 30.60 | 0 | 0 | 0 | |
01/09/2009 |
30.60
|
1,214,990 | 29.24 | 30.60 | 29.24 | 315,930 | 3,000 | 0 | |
31/08/2009 |
29.24
|
988,640 | 27.87 | 29.24 | 29.08 | 309,540 | 108,690 | 0 | |
28/08/2009 |
27.87
|
1,273,510 | 26.66 | 27.87 | 26.66 | 120,350 | 118,970 | 0 | |
27/08/2009 |
26.66
|
804,600 | 26.66 | 26.81 | 26.36 | 75,030 | 25,200 | 0 | |
26/08/2009 |
26.66
|
1,094,230 | 26.81 | 27.12 | 26.36 | 243,010 | 2,520 | 0 | |
25/08/2009 |
26.81
|
1,104,980 | 27.57 | 27.57 | 26.66 | 281,710 | 2,000 | 0 | |
24/08/2009 |
27.57
|
1,326,580 | 26.36 | 27.57 | 26.36 | 125,630 | 110,500 | 0 | |
21/08/2009 |
26.36
|
1,030,750 | 25.60 | 26.36 | 25.45 | 144,280 | 40,000 | 0 | |
20/08/2009 |
25.60
|
744,030 | 24.84 | 25.75 | 25.15 | 26,620 | 20,700 | 0 | |
19/08/2009 |
24.84
|
724,390 | 24.09 | 24.99 | 24.24 | 2,840 | 20 | 0 | |
18/08/2009 |
24.09
|
766,060 | 24.09 | 24.39 | 23.78 | 30,000 | 4,600 | 0 | |
17/08/2009 |
24.09
|
1,078,360 | 24.54 | 24.84 | 24.09 | 7,900 | 2,000 | 0 | |
14/08/2009 |
24.54
|
1,580,970 | 24.09 | 25.15 | 24.09 | 132,950 | 58,590 | 0 | |
13/08/2009 |
24.09
|
1,453,090 | 23.03 | 24.09 | 23.48 | 14,470 | 1,000 | 0 | |
12/08/2009 |
23.03
|
871,040 | 22.72 | 23.03 | 22.72 | 73,090 | 1,000 | 0 | |
11/08/2009 |
22.72
|
566,490 | 22.72 | 22.72 | 22.57 | 102,250 | 870 | 0 | |
10/08/2009 |
22.72
|
628,200 | 22.27 | 22.72 | 22.42 | 4,760 | 10,000 | 0 | |
07/08/2009 |
22.27
|
442,440 | 22.27 | 22.42 | 22.12 | 27,180 | 0 | 0 | |
06/08/2009 |
22.27
|
833,980 | 22.12 | 22.57 | 21.96 | 190,650 | 0 | 0 | |
05/08/2009 |
22.12
|
515,080 | 21.96 | 22.27 | 21.81 | 99,910 | 8,200 | 0 | |
04/08/2009 |
21.96
|
886,100 | 21.81 | 22.12 | 21.81 | 211,500 | 0 | 0 | |
03/08/2009 |
21.81
|
487,070 | 22.12 | 22.12 | 21.51 | 118,510 | 660 | 0 | |
31/07/2009 |
22.12
|
408,550 | 21.51 | 22.12 | 21.66 | 252,390 | 0 | 0 | |
30/07/2009 |
21.51
|
537,410 | 21.66 | 21.66 | 21.06 | 126,070 | 45,660 | 0 | |
29/07/2009 |
21.66
|
548,160 | 21.96 | 22.27 | 21.66 | 254,140 | 6,740 | 0 | |
28/07/2009 |
21.96
|
828,070 | 22.72 | 22.72 | 21.96 | 258,880 | 31,500 | 0 | |
27/07/2009 |
22.72
|
1,081,530 | 22.72 | 23.03 | 22.12 | 272,370 | 300 | 0 | |
24/07/2009 |
22.72
|
1,007,910 | 21.66 | 22.72 | 22.42 | 113,670 | 0 | 0 | |
23/07/2009 |
21.66
|
591,570 | 20.90 | 21.66 | 20.75 | 254,400 | 0 | 0 | |
22/07/2009 |
20.90
|
406,910 | 20.90 | 21.21 | 20.90 | 173,910 | 0 | 0 | |
21/07/2009 |
20.90
|
563,490 | 20.30 | 21.06 | 20.45 | 175,730 | 0 | 0 | |
20/07/2009 |
20.30
|
681,800 | 21.06 | 21.06 | 20.30 | 293,880 | 50,000 | 0 | |
17/07/2009 |
21.06
|
477,120 | 21.21 | 21.21 | 20.75 | 0 | 0 | 0 | |
16/07/2009 |
21.21
|
734,750 | 21.36 | 21.51 | 20.90 | 24,080 | 17,840 | 0 | |
15/07/2009 |
21.36
|
529,960 | 21.51 | 21.81 | 21.36 | 103,850 | 0 | 0 | |
14/07/2009 |
21.51
|
730,650 | 21.81 | 21.81 | 21.21 | 10,150 | 2,000 | 0 | |
13/07/2009 |
21.81
|
1,351,180 | 21.66 | 22.42 | 21.66 | 77,950 | 15,000 | 0 | |
10/07/2009 |
21.66
|
592,130 | 22.12 | 22.42 | 21.51 | 56,120 | 0 | 0 | |
09/07/2009 |
22.12
|
714,500 | 21.21 | 22.12 | 21.21 | 202,000 | 0 | 0 | |
08/07/2009 |
21.21
|
531,270 | 21.21 | 21.51 | 20.90 | 111,680 | 1,000 | 0 | |
07/07/2009 |
21.21
|
716,990 | 21.36 | 21.66 | 20.90 | 130,200 | 0 | 0 | |
06/07/2009 |
21.36
|
445,080 | 20.45 | 21.36 | 20.75 | 13,700 | 0 | 0 | |
03/07/2009 |
20.45
|
506,100 | 20.15 | 20.45 | 20.00 | 20,680 | 0 | 0 | |
02/07/2009 |
20.15
|
515,820 | 19.69 | 20.45 | 19.24 | 1,300 | 500 | 0 |