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) |
0.05 | 0.39% | 5,399,300 | -45,000 | -0.6 |
12.40
13.25
12.85
|
2 tháng
(2024-07-22) |
-0.65 | -4.81% | 11,449,000 | -165,959 | -2.1 |
11.40
13.50
12.85
|
3 tháng
(2024-06-21) |
-1.55 | -10.76% | 19,188,600 | -212,488 | -2.8 |
11.40
15.10
12.85
|
6 tháng
(2024-03-25) |
-3.70 | -22.36% | 98,958,700 | -2,140,454 | -33.8 |
11.40
16.90
12.85
|
12 tháng
(2023-09-25) |
-2.34 | -15.42% | 399,953,000 | -3,580,704 | -58.8 |
11.22
16.90
12.85
|
24 tháng
(2022-09-30) |
-0.70 | -5.19% | 1,174,973,000 | -881,402 | -33.9 |
6.18
19.26
12.85
|
36 tháng
(2021-10-05) |
-1.01 | -7.28% | 2,267,402,400 | -2,174,521 | -43.3 |
6.18
35.11
12.85
|
60 tháng
(2019-10-16) |
2.09 | 19.42% | 3,054,930,270 | -29,796,651 | -399.1 |
5.96
35.11
12.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/11/2013 |
8.53
|
639,270 | 8.58 | 8.63 | 8.48 | 0 | 0 | 0 | |
19/11/2013 |
8.58
|
2,468,700 | 8.23 | 8.67 | 8.23 | 0 | 0 | 0 | |
18/11/2013 |
8.23
|
829,370 | 8.23 | 8.33 | 8.18 | 0 | 6,600 | -0.1 | |
15/11/2013 |
8.23
|
603,790 | 8.18 | 8.23 | 8.13 | 0 | 0 | 0 | |
14/11/2013 |
8.18
|
300,560 | 8.13 | 8.18 | 8.08 | 0 | 0 | 0 | |
13/11/2013 |
8.13
|
617,520 | 8.13 | 8.18 | 8.08 | 0 | 0 | 0 | |
12/11/2013 |
8.13
|
910,770 | 8.23 | 8.28 | 8.13 | 100 | 0 | 0.0 | |
11/11/2013 |
8.23
|
855,580 | 8.23 | 8.33 | 8.18 | 0 | 0 | 0 | |
08/11/2013 |
8.23
|
440,420 | 8.18 | 8.28 | 8.18 | 0 | 0 | 0 | |
07/11/2013 |
8.18
|
854,460 | 8.33 | 8.33 | 8.18 | 300 | 0 | 0.0 | |
06/11/2013 |
8.33
|
950,200 | 8.23 | 8.38 | 8.23 | 0 | 0 | 0 | |
05/11/2013 |
8.23
|
549,530 | 8.18 | 8.28 | 8.13 | 0 | 0 | 0 | |
04/11/2013 |
8.18
|
860,100 | 8.18 | 8.28 | 8.08 | 0 | 2,020 | -0.0 | |
01/11/2013 |
8.18
|
1,411,570 | 7.84 | 8.18 | 7.74 | 2,000 | 2,000 | -0.0 | |
31/10/2013 |
7.84
|
1,254,000 | 7.94 | 7.98 | 7.79 | 0 | 0 | 0 | |
30/10/2013 |
7.94
|
311,520 | 7.98 | 8.08 | 7.94 | 3,000 | 0 | 0.0 | |
29/10/2013 |
7.98
|
659,060 | 7.79 | 7.98 | 7.79 | 0 | 14,260 | -0.2 | |
28/10/2013 |
7.79
|
1,538,390 | 8.18 | 8.18 | 7.79 | 0 | 10,000 | -0.2 | |
25/10/2013 |
8.18
|
911,180 | 8.28 | 8.33 | 8.08 | 6,600 | 10,000 | -0.1 | |
24/10/2013 |
8.28
|
1,070,140 | 8.38 | 8.53 | 8.28 | 0 | 0 | 0 | |
23/10/2013 |
8.38
|
1,140,930 | 8.23 | 8.53 | 8.18 | 0 | 11,800 | -0.2 | |
22/10/2013 |
8.23
|
2,128,210 | 8.53 | 8.53 | 8.18 | 200 | 87,230 | -1.5 | |
21/10/2013 |
8.53
|
3,418,450 | 8.58 | 8.58 | 8.38 | 0 | 50,560 | -0.9 | |
18/10/2013 |
8.58
|
451,380 | 8.63 | 8.67 | 8.48 | 0 | 0 | 0 | |
17/10/2013 |
8.63
|
368,110 | 8.53 | 8.72 | 8.58 | 1,460 | 0 | 0.0 | |
16/10/2013 |
8.53
|
457,330 | 8.48 | 8.63 | 8.43 | 3,000 | 0 | 0.1 | |
15/10/2013 |
8.48
|
440,490 | 8.38 | 8.58 | 8.38 | 0 | 0 | 0 | |
14/10/2013 |
8.38
|
388,880 | 8.38 | 8.48 | 8.23 | 670 | 0 | 0.0 | |
11/10/2013 |
8.38
|
882,810 | 8.77 | 8.77 | 8.38 | 4,000 | 0 | 0.1 | |
10/10/2013 |
8.77
|
441,680 | 9.17 | 9.32 | 8.72 | 1,200 | 0 | 0.0 | |
09/10/2013 |
9.17
|
723,170 | 9.02 | 9.22 | 8.87 | 137,000 | 200 | 2.5 | |
08/10/2013 |
9.02
|
904,030 | 8.77 | 9.02 | 8.53 | 120,000 | 0 | 2.1 | |
07/10/2013 |
8.77
|
640,570 | 8.58 | 8.87 | 8.63 | 81,000 | 0 | 1.5 | |
04/10/2013 |
8.58
|
524,080 | 8.28 | 8.77 | 8.13 | 73,800 | 0 | 1.2 | |
03/10/2013 |
8.28
|
1,086,870 | 7.89 | 8.28 | 7.79 | 107,000 | 0 | 1.7 | |
02/10/2013 |
7.89
|
466,030 | 7.84 | 8.03 | 7.84 | 0 | 0 | 0 | |
01/10/2013 |
7.84
|
486,490 | 7.98 | 8.13 | 7.79 | 100 | 0 | 0.0 | |
30/09/2013 |
7.98
|
1,205,220 | 7.49 | 7.98 | 7.39 | 196,810 | 0 | 3.0 | |
27/09/2013 |
7.49
|
167,080 | 7.44 | 7.49 | 7.39 | 9,500 | 1,000 | 0.1 | |
26/09/2013 |
7.44
|
158,270 | 7.49 | 7.54 | 7.39 | 6,430 | 0 | 0.1 | |
25/09/2013 |
7.49
|
322,310 | 7.49 | 7.64 | 7.44 | 200 | 1,000 | -0.0 | |
24/09/2013 |
7.49
|
397,180 | 7.49 | 7.59 | 7.44 | 50,000 | 0 | 0.8 | |
23/09/2013 |
7.49
|
330,940 | 7.20 | 7.49 | 7.15 | 123,050 | 0 | 1.8 | |
20/09/2013 |
7.20
|
110,690 | 7.20 | 7.25 | 7.15 | 0 | 0 | 0 | |
19/09/2013 |
7.20
|
94,360 | 7.15 | 7.29 | 7.15 | 0 | 0 | 0 | |
18/09/2013 |
7.15
|
141,580 | 7.29 | 7.34 | 7.15 | 0 | 0 | 0 | |
17/09/2013 |
7.29
|
226,970 | 7.20 | 7.34 | 7.25 | 1,000 | 0 | 0.0 | |
16/09/2013 |
7.20
|
466,380 | 7.39 | 7.39 | 7.20 | 47,000 | 5,000 | 0.6 | |
13/09/2013 |
7.39
|
352,860 | 7.49 | 7.49 | 7.29 | 80,000 | 0 | 1.2 | |
12/09/2013 |
7.49
|
549,450 | 7.25 | 7.49 | 7.20 | 142,580 | 0 | 2.1 | |
11/09/2013 |
7.25
|
475,000 | 7.15 | 7.29 | 7.20 | 85,000 | 10 | 1.2 | |
10/09/2013 |
7.15
|
318,440 | 6.90 | 7.15 | 6.90 | 67,670 | 0 | 1.0 | |
09/09/2013 |
6.90
|
223,660 | 7.15 | 7.15 | 6.85 | 290 | 0 | 0.0 | |
06/09/2013 |
7.15
|
172,440 | 7.20 | 7.29 | 7.15 | 1,000 | 0 | 0.0 | |
05/09/2013 |
7.20
|
223,970 | 7.00 | 7.20 | 6.95 | 1,000 | 790 | 0.0 | |
04/09/2013 |
7.00
|
526,930 | 7.15 | 7.25 | 7.00 | 6,000 | 300,000 | -4.2 | |
03/09/2013 |
7.15
|
142,370 | 7.34 | 7.54 | 7.15 | 0 | 0 | 0 | |
30/08/2013 |
7.34
|
305,140 | 7.20 | 7.34 | 7.15 | 110,900 | 0 | 1.6 | |
29/08/2013 |
7.20
|
303,350 | 7.20 | 7.34 | 7.20 | 105,000 | 0 | 1.6 | |
28/08/2013 |
7.20
|
605,750 | 7.59 | 7.59 | 7.15 | 2,000 | 3,500 | -0.0 | |
27/08/2013 |
7.59
|
317,970 | 7.74 | 7.74 | 7.54 | 21,900 | 0 | 0.3 | |
26/08/2013 |
7.74
|
526,210 | 7.69 | 7.79 | 7.39 | 83,530 | 0 | 1.3 | |
23/08/2013 |
7.69
|
484,670 | 7.79 | 7.84 | 7.59 | 85,460 | 0 | 1.3 | |
22/08/2013 |
7.79
|
466,790 | 7.89 | 8.13 | 7.79 | 85,030 | 0 | 1.4 | |
21/08/2013 |
7.89
|
1,511,330 | 7.54 | 7.89 | 7.54 | 0 | 300,000 | -4.7 | |
20/08/2013 |
7.54
|
924,080 | 7.49 | 7.69 | 7.34 | 3,500 | 26,000 | -0.3 | |
19/08/2013 |
7.49
|
406,200 | 7.59 | 7.69 | 7.34 | 100 | 18,000 | -0.3 | |
16/08/2013 |
7.59
|
1,119,470 | 7.10 | 7.59 | 7.15 | 0 | 14,020 | -0.2 | |
15/08/2013 |
7.10
|
215,130 | 7.15 | 7.20 | 6.95 | 0 | 0 | 0 | |
14/08/2013 |
7.15
|
192,280 | 7.05 | 7.15 | 6.95 | 0 | 28,010 | -0.4 | |
13/08/2013 |
7.05
|
154,040 | 7.10 | 7.20 | 7.00 | 0 | 0 | 0 | |
12/08/2013 |
7.10
|
272,540 | 7.25 | 7.25 | 7.00 | 360 | 10,150 | -0.1 | |
09/08/2013 |
7.25
|
931,930 | 7.00 | 7.39 | 7.15 | 2,020 | 36,850 | -0.5 | |
08/08/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) Quyền mua cổ phiếu: 5/6 Giá: 10 (Volume + 120%, Ratio=1.20) | |||||||||
08/08/2013 |
7.00
|
157,450 | 6.55 | 7.00 | 7.00 | 0 | 0 | 0 | |
07/08/2013 |
6.55
|
339,090 | 6.62 | 6.68 | 6.55 | 60,000 | 0 | 1.2 | |
06/08/2013 |
6.62
|
253,760 | 6.42 | 6.65 | 6.45 | 100,000 | 24,480 | 1.5 | |
05/08/2013 |
6.42
|
328,190 | 6.39 | 6.58 | 6.42 | 19,000 | 4,000 | 0.3 | |
02/08/2013 |
6.39
|
162,090 | 6.49 | 6.62 | 6.39 | 0 | 0 | 0 | |
01/08/2013 |
6.49
|
167,800 | 6.25 | 6.62 | 6.35 | 200 | 2,570 | -0.0 | |
31/07/2013 |
6.25
|
201,680 | 6.35 | 6.35 | 6.22 | 50,020 | 46,000 | 0.1 | |
30/07/2013 |
6.35
|
189,290 | 6.35 | 6.45 | 6.25 | 300 | 60,020 | -1.2 | |
29/07/2013 |
6.35
|
249,280 | 6.58 | 6.65 | 6.35 | 1,000 | 28,980 | -0.6 | |
26/07/2013 |
6.58
|
504,890 | 6.55 | 6.68 | 6.45 | 0 | 20,700 | -0.4 | |
25/07/2013 |
6.55
|
499,800 | 7.01 | 7.05 | 6.55 | 1,000 | 0 | 0.0 | |
24/07/2013 |
7.01
|
250,860 | 7.01 | 7.11 | 6.95 | 0 | 0 | 0 | |
23/07/2013 |
7.01
|
100,280 | 7.01 | 7.11 | 6.91 | 0 | 0 | 0 | |
22/07/2013 |
7.01
|
242,670 | 7.05 | 7.18 | 6.98 | 0 | 520 | -0.0 | |
19/07/2013 |
7.05
|
143,190 | 7.11 | 7.21 | 7.05 | 0 | 0 | 0 | |
18/07/2013 |
7.11
|
157,720 | 7.24 | 7.28 | 7.11 | 0 | 4,200 | -0.1 | |
17/07/2013 |
7.24
|
188,630 | 7.31 | 7.31 | 7.14 | 30 | 0 | 0.0 | |
16/07/2013 |
7.31
|
303,580 | 7.31 | 7.34 | 7.18 | 0 | 0 | 0 | |
15/07/2013 |
7.31
|
341,490 | 7.11 | 7.41 | 7.14 | 500 | 0 | 0.0 | |
12/07/2013 |
7.11
|
305,750 | 6.81 | 7.14 | 6.85 | 3,000 | 0 | 0.1 | |
11/07/2013 |
6.81
|
132,430 | 6.81 | 6.85 | 6.75 | 7,000 | 0 | 0.1 | |
10/07/2013 |
6.81
|
207,210 | 6.65 | 6.95 | 6.75 | 18,200 | 2,010 | 0.3 | |
09/07/2013 |
6.65
|
100,270 | 6.72 | 6.78 | 6.65 | 0 | 5,670 | -0.1 | |
08/07/2013 |
6.72
|
151,490 | 6.81 | 6.85 | 6.62 | 0 | 18,520 | -0.4 | |
05/07/2013 |
6.81
|
339,410 | 7.05 | 7.05 | 6.81 | 10,000 | 26,000 | -0.3 | |
04/07/2013 |
7.05
|
366,730 | 6.98 | 7.11 | 6.78 | 0 | 11,010 | -0.2 | |
03/07/2013 |
6.98
|
299,740 | 6.81 | 6.98 | 6.68 | 3,000 | 0 | 0.1 |