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) |
0.85 | 2.87% | 164,351,300 | 11,106,251 | 333.8 |
29.20
30.55
30.50
|
2 tháng
(2024-07-22) |
0.50 | 1.67% | 347,160,300 | 3,685,201 | 127.1 |
27.20
30.55
30.50
|
3 tháng
(2024-06-21) |
-0.15 | -0.49% | 548,488,300 | -2,986,323 | -70.2 |
27.20
30.65
30.50
|
6 tháng
(2024-03-25) |
-0.35 | -1.13% | 1,591,059,500 | -24,631,344 | -699.2 |
26.80
32
30.50
|
12 tháng
(2023-09-25) |
-1.15 | -3.63% | 3,841,113,200 | -22,773,314 | -561.6 |
26.30
32
30.50
|
24 tháng
(2022-09-30) |
9.90 | 48.06% | 8,836,497,600 | -1,744,651 | -929.7 |
14.85
33.30
30.50
|
36 tháng
(2021-10-05) |
4.75 | 18.45% | 13,093,435,300 | 117,035,863 | 2,657.1 |
14.85
35.85
30.50
|
60 tháng
(2019-10-16) |
19.45 | 176.02% | 22,201,265,360 | 174,338,857 | 5,337.1 |
7.30
35.85
30.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
18/11/2009 |
13.19
|
1,934,810 | 13.19 | 13.19 | 13.04 | 39,100 | 0 | 0 | |
17/11/2009 |
13.19
|
3,768,840 | 13.24 | 13.34 | 13.04 | 0 | 81,000 | 0 | |
16/11/2009 |
13.24
|
3,998,520 | 13.58 | 13.58 | 13.24 | 0 | 53,900 | 0 | |
13/11/2009 |
13.58
|
1,527,600 | 13.68 | 13.68 | 13.53 | 3,720 | 21,120 | 0 | |
12/11/2009 |
13.68
|
3,089,030 | 13.68 | 13.92 | 13.63 | 98,530 | 39,100 | 0 | |
11/11/2009 |
13.68
|
2,733,200 | 13.39 | 13.68 | 13.34 | 0 | 0 | 0 | |
10/11/2009 |
13.39
|
3,972,740 | 13.53 | 13.78 | 13.29 | 46,600 | 0 | 0 | |
09/11/2009 |
13.53
|
2,942,620 | 14.17 | 14.17 | 13.53 | 19,000 | 3,720 | 0 | |
06/11/2009 |
14.17
|
2,666,610 | 14.41 | 14.66 | 14.17 | 35,710 | 98,530 | 0 | |
05/11/2009 |
14.41
|
2,745,900 | 13.97 | 14.51 | 14.02 | 0 | 0 | 0 | |
04/11/2009 |
13.97
|
4,115,490 | 13.97 | 14.31 | 13.87 | 150,000 | 46,600 | 0 | |
03/11/2009 |
13.97
|
4,500,180 | 14.41 | 14.56 | 13.78 | 200 | 19,000 | 0 | |
02/11/2009 |
14.41
|
6,416,880 | 15.14 | 15.14 | 14.41 | 10,000 | 35,700 | 0 | |
30/10/2009 |
15.14
|
3,401,690 | 14.90 | 15.29 | 14.90 | 60,960 | 10 | 0 | |
29/10/2009 |
14.90
|
6,794,730 | 15.44 | 15.44 | 14.70 | 46,370 | 150,000 | 0 | |
28/10/2009 |
15.44
|
5,023,980 | 15.68 | 15.78 | 15.44 | 0 | 200 | 0 | |
27/10/2009 |
15.68
|
6,158,620 | 16.02 | 16.02 | 15.39 | 0 | 10,000 | 0 | |
26/10/2009 |
16.02
|
3,573,860 | 16.12 | 16.51 | 15.97 | 10,200 | 60,960 | 0 | |
23/10/2009 |
16.12
|
15,047,270 | 15.88 | 16.66 | 15.93 | 4,400 | 46,370 | 0 | |
22/10/2009 |
15.88
|
4,228,910 | 15.68 | 15.97 | 15.73 | 1,000 | 0 | 0 | |
21/10/2009 |
15.68
|
4,001,730 | 15.97 | 15.97 | 15.68 | 3,810 | 0 | 0 | |
20/10/2009 |
15.97
|
3,361,600 | 16.02 | 16.17 | 15.97 | 10 | 10,200 | 0 | |
19/10/2009 |
16.02
|
2,878,820 | 16.27 | 16.27 | 15.97 | 1,500 | 4,400 | 0 | |
16/10/2009 |
16.27
|
5,366,350 | 16.76 | 16.76 | 16.27 | 10,000 | 1,000 | 0 | |
15/10/2009 |
16.76
|
8,078,690 | 16.37 | 17.05 | 16.41 | 0 | 3,810 | 0 | |
14/10/2009 |
16.37
|
4,741,740 | 15.83 | 16.37 | 15.83 | 0 | 10 | 0 | |
13/10/2009 |
15.83
|
3,270,540 | 16.07 | 16.07 | 15.83 | 0 | 1,500 | 0 | |
12/10/2009 |
16.07
|
4,027,550 | 15.83 | 16.12 | 15.93 | 100 | 10,000 | 0 | |
09/10/2009 |
15.83
|
3,207,060 | 15.63 | 15.88 | 15.63 | 0 | 0 | 0 | |
08/10/2009 |
15.63
|
3,041,830 | 15.53 | 15.63 | 15.44 | 249,920 | 0 | 0 | |
07/10/2009 |
15.53
|
2,562,550 | 15.29 | 15.73 | 15.44 | 7,300 | 0 | 0 | |
06/10/2009 |
15.29
|
3,642,370 | 15.34 | 15.49 | 15.29 | 4,100 | 100 | 0 | |
05/10/2009 |
15.34
|
3,893,870 | 15.34 | 15.53 | 15.19 | 178,090 | 0 | 0 | |
02/10/2009 |
15.34
|
6,788,610 | 15.78 | 15.78 | 15.05 | 5,000 | 249,920 | 0 | |
01/10/2009 |
15.78
|
6,379,760 | 16.12 | 16.12 | 15.73 | 13,000 | 7,300 | 0 | |
30/09/2009 |
16.12
|
5,449,000 | 16.37 | 16.46 | 15.97 | 140,990 | 4,100 | 0 | |
29/09/2009 |
16.37
|
8,965,230 | 16.85 | 17.20 | 16.37 | 843,820 | 178,090 | 0 | |
28/09/2009 |
16.85
|
10,081,000 | 16.07 | 16.85 | 16.61 | 376,430 | 5,000 | 0 | |
25/09/2009 |
16.07
|
15,573,970 | 15.34 | 16.07 | 15.49 | 222,550 | 13,000 | 0 | |
24/09/2009 |
15.34
|
4,396,080 | 15.34 | 15.49 | 15.14 | 37,440 | 140,990 | 0 | |
23/09/2009 |
15.34
|
7,452,220 | 15.05 | 15.78 | 15.34 | 78,120 | 9,000 | 0 | |
22/09/2009 |
15.05
|
5,913,810 | 15.14 | 15.29 | 14.95 | 50,740 | 2,000 | 0 | |
21/09/2009 |
15.14
|
7,198,140 | 15.68 | 15.68 | 15.14 | 238,700 | 33,470 | 0 | |
18/09/2009 |
15.68
|
6,808,910 | 15.97 | 15.97 | 15.63 | 48,380 | 220,500 | 0 | |
17/09/2009 |
15.97
|
15,850,050 | 15.44 | 16.17 | 15.63 | 11,600 | 52,810 | 0 | |
16/09/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15) Quyền mua cổ phiếu: 20/3 Giá: 10 (Volume + 15%, Ratio=0.15) | |||||||||
16/09/2009 |
15.44
|
1,761,560 | 14.73 | 15.44 | 15.44 | 100 | 388,450 | 0 | |
15/09/2009 |
14.73
|
6,969,570 | 14.77 | 15.20 | 14.73 | 15,620 | 192,070 | 0 | |
14/09/2009 |
14.77
|
6,348,820 | 14.69 | 14.85 | 14.65 | 43,510 | 299,460 | 0 | |
11/09/2009 |
14.69
|
5,409,950 | 14.73 | 14.93 | 14.65 | 128,110 | 77,460 | 0 | |
10/09/2009 |
14.73
|
4,170,280 | 14.93 | 14.93 | 14.69 | 16,010 | 77,540 | 0 | |
09/09/2009 |
14.93
|
4,334,640 | 15.12 | 15.12 | 14.93 | 18,320 | 230 | 0 | |
08/09/2009 |
15.12
|
4,661,920 | 15.00 | 15.24 | 15.00 | 49,900 | 231,980 | 0 | |
07/09/2009 |
15.00
|
7,356,150 | 14.85 | 15.16 | 14.81 | 657,800 | 435,210 | 0 | |
04/09/2009 |
14.85
|
6,419,750 | 15.16 | 15.32 | 14.85 | 1,000 | 1,850 | 0 | |
03/09/2009 |
15.16
|
4,667,290 | 15.32 | 15.32 | 15.12 | 9,140 | 6,400 | 0 | |
02/09/2009 |
15.32
|
0 | 15.32 | 15.32 | 15.32 | 0 | 0 | 0 | |
01/09/2009 |
15.32
|
7,435,400 | 15.28 | 15.39 | 15.04 | 91,780 | 89,700 | 0 | |
31/08/2009 |
15.28
|
7,268,970 | 14.89 | 15.28 | 15.00 | 43,040 | 729,020 | 0 | |
28/08/2009 |
14.89
|
4,010,160 | 14.81 | 14.89 | 14.77 | 73,670 | 1,000 | 0 | |
27/08/2009 |
14.81
|
3,613,800 | 14.85 | 14.93 | 14.77 | 103,660 | 9,140 | 0 | |
26/08/2009 |
14.85
|
4,693,390 | 14.89 | 15.00 | 14.81 | 2,000 | 91,780 | 0 | |
25/08/2009 |
14.89
|
4,833,510 | 15.08 | 15.08 | 14.85 | 0 | 43,040 | 0 | |
24/08/2009 |
15.08
|
3,897,210 | 15.00 | 15.16 | 15.04 | 54,200 | 73,670 | 0 | |
21/08/2009 |
15.00
|
7,283,680 | 14.85 | 15.59 | 14.97 | 1,540 | 103,660 | 0 | |
20/08/2009 |
14.85
|
4,951,300 | 14.93 | 15.00 | 14.85 | 320 | 2,000 | 0 | |
19/08/2009 |
14.93
|
3,535,430 | 14.81 | 14.97 | 14.81 | 55,000 | 0 | 0 | |
18/08/2009 |
14.81
|
5,584,280 | 14.89 | 14.97 | 14.77 | 5,700 | 54,200 | 0 | |
17/08/2009 |
14.89
|
5,986,700 | 15.04 | 15.16 | 14.89 | 8,090 | 1,540 | 0 | |
14/08/2009 |
15.04
|
6,886,430 | 14.85 | 15.12 | 14.85 | 1,300 | 320 | 0 | |
13/08/2009 |
14.85
|
8,716,920 | 14.54 | 15.04 | 14.69 | 300 | 55,000 | 0 | |
12/08/2009 |
14.54
|
5,361,890 | 14.42 | 14.61 | 14.46 | 11,900 | 5,700 | 0 | |
11/08/2009 |
14.42
|
3,675,610 | 14.50 | 14.57 | 14.42 | 200 | 8,090 | 0 | |
10/08/2009 |
14.50
|
6,140,320 | 14.34 | 14.69 | 14.38 | 3,000 | 1,300 | 0 | |
07/08/2009 |
14.34
|
4,525,140 | 14.38 | 14.46 | 14.30 | 200 | 300 | 0 | |
06/08/2009 |
14.38
|
6,647,680 | 14.61 | 14.73 | 14.38 | 40,440 | 11,900 | 0 | |
05/08/2009 |
14.61
|
5,071,900 | 14.61 | 14.65 | 14.42 | 0 | 200 | 0 | |
04/08/2009 |
14.61
|
10,313,950 | 14.18 | 14.77 | 14.38 | 39,370 | 3,000 | 0 | |
03/08/2009 |
14.18
|
5,204,980 | 14.22 | 14.46 | 13.99 | 5,000 | 200 | 0 | |
31/07/2009 |
14.22
|
6,836,280 | 13.60 | 14.22 | 13.68 | 5,270 | 40,440 | 0 | |
30/07/2009 |
13.60
|
5,475,760 | 13.87 | 13.87 | 13.32 | 0 | 0 | 0 | |
29/07/2009 |
13.87
|
6,228,640 | 14.07 | 14.38 | 13.87 | 10,000 | 39,370 | 0 | |
28/07/2009 |
14.07
|
8,562,350 | 14.42 | 14.69 | 13.99 | 210,170 | 5,000 | 0 | |
27/07/2009 |
14.42
|
11,539,490 | 13.75 | 14.42 | 13.99 | 795,730 | 5,270 | 0 | |
24/07/2009 |
13.75
|
2,934,710 | 13.13 | 13.75 | 13.75 | 300 | 0 | 0 | |
23/07/2009 |
13.13
|
3,974,580 | 12.50 | 13.13 | 12.35 | 260 | 10,000 | 0 | |
22/07/2009 |
12.50
|
3,330,460 | 12.66 | 12.82 | 12.50 | 119,030 | 0 | 0 | |
21/07/2009 |
12.66
|
3,998,680 | 12.39 | 12.78 | 12.46 | 938,900 | 100,200 | 0 | |
20/07/2009 |
12.39
|
6,202,790 | 12.93 | 12.93 | 12.31 | 1,020,200 | 906,000 | 0 | |
17/07/2009 |
12.93
|
3,414,390 | 13.25 | 13.25 | 12.93 | 0 | 0 | 0 | |
16/07/2009 |
13.25
|
4,537,470 | 12.86 | 13.44 | 13.17 | 240,720 | 2,790 | 0 | |
15/07/2009 |
12.86
|
4,110,600 | 12.31 | 12.89 | 12.50 | 497,630 | 10,000 | 0 | |
14/07/2009 |
12.31
|
5,952,350 | 12.66 | 12.74 | 12.15 | 339,010 | 57,890 | 0 | |
13/07/2009 |
12.66
|
6,066,650 | 13.28 | 13.28 | 12.66 | 10,890 | 12,000 | 0 | |
10/07/2009 |
13.28
|
5,395,950 | 13.56 | 13.60 | 13.09 | 402,620 | 69,740 | 0 | |
09/07/2009 |
13.56
|
3,535,570 | 13.79 | 13.87 | 13.56 | 109,330 | 2,380 | 0 | |
08/07/2009 |
13.79
|
6,408,430 | 13.68 | 13.99 | 13.60 | 213,470 | 168,000 | 0 | |
07/07/2009 |
13.68
|
4,271,450 | 13.87 | 14.18 | 13.68 | 491,410 | 2,000 | 0 | |
06/07/2009 |
13.87
|
5,161,800 | 13.25 | 13.87 | 13.32 | 282,750 | 21,640 | 0 | |
03/07/2009 |
13.25
|
4,704,320 | 13.28 | 13.36 | 12.93 | 355,360 | 13,250 | 0 | |
02/07/2009 |
13.28
|
6,985,650 | 12.97 | 13.40 | 12.50 | 1,432,670 | 18,700 | 0 |