Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.50 | -1.91% | 405,195,100 | -76,898,977 | -1,969.9 |
24.85
26.15
25.65
|
2 tháng
(2024-07-22) |
-2.40 | -8.56% | 848,073,000 | -125,081,675 | -3,212.1 |
24.85
28.05
25.65
|
3 tháng
(2024-06-24) |
-3.05 | -10.63% | 1,219,382,500 | -136,074,046 | -3,526.2 |
24.85
29
25.65
|
6 tháng
(2024-03-25) |
-1.80 | -6.57% | 2,598,097,800 | -151,406,019 | -3,981.7 |
24.85
29.60
25.65
|
12 tháng
(2023-09-26) |
1.83 | 7.69% | 5,642,882,900 | -155,893,431 | -4,142.9 |
20.73
29.60
25.65
|
24 tháng
(2022-10-03) |
7.70 | 42.86% | 12,267,822,900 | 66,404,359 | 283.3 |
11
29.60
25.65
|
36 tháng
(2021-10-06) |
-12.95 | -33.55% | 17,772,406,700 | -137,390,586 | -9,050.6 |
11
39.91
25.65
|
60 tháng
(2019-10-17) |
16.79 | 189.63% | 26,199,811,500 | -553,099,712 | -27,038.9 |
6.70
39.91
25.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
19/04/2012 |
1.27
|
1,440,650 | 1.31 | 1.32 | 1.27 | 532,590 | 291,490 | 6.0 | |
18/04/2012 |
1.31
|
2,177,160 | 1.35 | 1.36 | 1.30 | 458,570 | 253,430 | 5.4 | |
17/04/2012 |
1.35
|
1,330,890 | 1.37 | 1.38 | 1.33 | 488,600 | 150,500 | 9.0 | |
16/04/2012 |
1.37
|
661,150 | 1.31 | 1.37 | 1.30 | 79,480 | 82,700 | -0.0 | |
13/04/2012 |
1.31
|
1,362,440 | 1.32 | 1.34 | 1.31 | 276,160 | 382,130 | -2.7 | |
12/04/2012 |
1.32
|
2,040,120 | 1.26 | 1.32 | 1.30 | 292,200 | 502,950 | -5.5 | |
11/04/2012 |
1.26
|
2,889,250 | 1.20 | 1.26 | 1.21 | 441,680 | 362,810 | 1.8 | |
10/04/2012 |
1.20
|
841,980 | 1.18 | 1.22 | 1.17 | 307,130 | 66,560 | 5.7 | |
09/04/2012 |
1.18
|
644,600 | 1.18 | 1.22 | 1.18 | 56,650 | 197,500 | -3.2 | |
06/04/2012 |
1.18
|
338,470 | 1.20 | 1.22 | 1.18 | 7,810 | 25,500 | -0.4 | |
05/04/2012 |
1.20
|
682,420 | 1.17 | 1.23 | 1.17 | 102,600 | 107,800 | -0.2 | |
04/04/2012 |
1.17
|
383,960 | 1.19 | 1.20 | 1.17 | 290,910 | 73,010 | 5.0 | |
03/04/2012 |
1.19
|
359,930 | 1.18 | 1.19 | 1.18 | 222,120 | 11,790 | 4.9 | |
30/03/2012 |
1.18
|
685,020 | 1.16 | 1.19 | 1.17 | 331,690 | 4,190 | 7.6 | |
29/03/2012 |
1.16
|
438,730 | 1.16 | 1.17 | 1.16 | 482,300 | 217,110 | 6.1 | |
28/03/2012 |
1.16
|
282,250 | 1.17 | 1.17 | 1.15 | 141,390 | 31,850 | 2.5 | |
27/03/2012 |
1.17
|
964,010 | 1.17 | 1.18 | 1.16 | 478,970 | 85,030 | 9.1 | |
26/03/2012 |
1.17
|
412,710 | 1.18 | 1.19 | 1.17 | 122,500 | 1,830 | 2.8 | |
23/03/2012 |
1.18
|
486,730 | 1.18 | 1.19 | 1.17 | 96,970 | 132,540 | -0.8 | |
22/03/2012 |
1.18
|
495,980 | 1.19 | 1.20 | 1.17 | 337,850 | 467,160 | -3.0 | |
21/03/2012 |
1.19
|
1,049,380 | 1.16 | 1.22 | 1.17 | 463,600 | 578,120 | -2.7 | |
20/03/2012 |
1.16
|
602,110 | 1.14 | 1.17 | 1.15 | 242,010 | 315,220 | -1.7 | |
19/03/2012 |
1.14
|
871,300 | 1.12 | 1.16 | 1.11 | 281,300 | 412,530 | -2.9 | |
16/03/2012 |
1.12
|
1,494,450 | 1.18 | 1.23 | 1.12 | 666,910 | 1,082,790 | -9.3 | |
15/03/2012 |
1.18
|
1,114,900 | 1.13 | 1.18 | 1.09 | 742,270 | 1,103,610 | -8.2 | |
14/03/2012 |
1.13
|
645,070 | 1.13 | 1.15 | 1.09 | 1,033,270 | 860,090 | 3.9 | |
13/03/2012 |
1.13
|
396,370 | 1.12 | 1.14 | 1.11 | 629,860 | 661,410 | -0.7 | |
12/03/2012 |
1.12
|
551,660 | 1.17 | 1.17 | 1.11 | 749,500 | 539,710 | 4.7 | |
09/03/2012 |
1.17
|
1,305,980 | 1.18 | 1.18 | 1.12 | 806,190 | 663,530 | 3.3 | |
08/03/2012 |
1.18
|
1,247,170 | 1.24 | 1.24 | 1.18 | 415,690 | 665,360 | -5.7 | |
07/03/2012 |
1.24
|
1,115,590 | 1.22 | 1.25 | 1.19 | 544,130 | 231,230 | 7.6 | |
06/03/2012 |
1.22
|
1,259,710 | 1.26 | 1.31 | 1.21 | 820,630 | 74,720 | 18.3 | |
05/03/2012 |
1.26
|
933,110 | 1.21 | 1.26 | 1.23 | 326,800 | 233,500 | 2.2 | |
02/03/2012 |
1.21
|
838,520 | 1.18 | 1.22 | 1.19 | 99,300 | 21,700 | 1.8 | |
01/03/2012 |
1.18
|
622,020 | 1.17 | 1.18 | 1.15 | 473,520 | 207,280 | 6.1 | |
29/02/2012 |
1.17
|
945,510 | 1.14 | 1.17 | 1.11 | 493,700 | 182,240 | 6.9 | |
28/02/2012 |
1.14
|
1,240,880 | 1.20 | 1.20 | 1.14 | 578,270 | 248,900 | 7.6 | |
27/02/2012 |
1.20
|
918,290 | 1.14 | 1.20 | 1.14 | 338,610 | 730 | 7.8 | |
24/02/2012 |
1.14
|
1,161,820 | 1.09 | 1.14 | 1.09 | 468,970 | 0 | 10.5 | |
23/02/2012 |
1.09
|
1,037,800 | 1.04 | 1.09 | 1.04 | 535,630 | 5,000 | 11.3 | |
22/02/2012 |
1.04
|
619,880 | 0.99 | 1.04 | 1.00 | 75,050 | 6,000 | 1.4 | |
21/02/2012 |
0.99
|
430,160 | 1.01 | 1.04 | 0.99 | 37,920 | 67,900 | -0.6 | |
20/02/2012 |
1.01
|
476,570 | 0.97 | 1.01 | 0.98 | 19,600 | 0 | 0.4 | |
17/02/2012 |
0.97
|
146,360 | 0.96 | 0.98 | 0.96 | 73,240 | 6,390 | 1.3 | |
16/02/2012 |
0.96
|
277,570 | 0.96 | 0.98 | 0.95 | 55,130 | 11,500 | 0.8 | |
15/02/2012 |
0.96
|
251,370 | 0.98 | 0.99 | 0.95 | 118,890 | 7,190 | 2.1 | |
14/02/2012 |
0.98
|
357,950 | 0.96 | 0.98 | 0.94 | 102,890 | 12,500 | 1.7 | |
13/02/2012 |
0.96
|
484,800 | 1.00 | 1.00 | 0.96 | 165,730 | 0 | 3.1 | |
10/02/2012 |
1.00
|
450,870 | 1.05 | 1.05 | 1.00 | 237,600 | 1,000 | 4.7 | |
09/02/2012 |
1.05
|
549,920 | 1.02 | 1.07 | 1.01 | 339,930 | 800 | 6.9 | |
08/02/2012 |
1.02
|
584,090 | 0.98 | 1.02 | 0.99 | 239,280 | 0 | 4.7 | |
07/02/2012 |
0.98
|
563,860 | 0.98 | 0.99 | 0.97 | 218,890 | 31,000 | 3.6 | |
06/02/2012 |
0.98
|
493,020 | 0.95 | 0.98 | 0.93 | 152,660 | 17,330 | 2.5 | |
03/02/2012 |
0.95
|
1,220,550 | 0.94 | 0.99 | 0.95 | 669,510 | 1,000 | 12.9 | |
02/02/2012 |
0.94
|
415,290 | 0.90 | 0.94 | 0.92 | 129,790 | 190,140 | -1.1 | |
01/02/2012 |
0.90
|
849,280 | 0.86 | 0.90 | 0.86 | 451,960 | 100,000 | 6.1 | |
31/01/2012 |
0.86
|
575,390 | 0.86 | 0.90 | 0.86 | 217,450 | 105,240 | 2.0 | |
30/01/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
30/01/2012 |
0.86
|
255,400 | 0.82 | 0.86 | 0.83 | 168,450 | 116,000 | 0.9 | |
20/01/2012 |
0.82
|
364,300 | 0.81 | 0.83 | 0.81 | 189,170 | 1,400 | 3.3 | |
19/01/2012 |
0.81
|
223,760 | 0.78 | 0.81 | 0.78 | 64,620 | 63,540 | 0.0 | |
18/01/2012 |
0.78
|
121,110 | 0.78 | 0.78 | 0.77 | 25,340 | 0 | 0.4 | |
17/01/2012 |
0.78
|
183,320 | 0.78 | 0.79 | 0.77 | 24,990 | 10,640 | 0.2 | |
16/01/2012 |
0.78
|
207,260 | 0.77 | 0.80 | 0.77 | 56,900 | 11,550 | 0.8 | |
13/01/2012 |
0.77
|
172,050 | 0.75 | 0.78 | 0.76 | 103,820 | 80,000 | 0.4 | |
12/01/2012 |
0.75
|
482,410 | 0.72 | 0.75 | 0.73 | 357,010 | 105,000 | 4.1 | |
11/01/2012 |
0.72
|
142,340 | 0.72 | 0.74 | 0.72 | 2,100 | 69,000 | -1.0 | |
10/01/2012 |
0.72
|
210,520 | 0.72 | 0.74 | 0.72 | 0 | 176,600 | -2.8 | |
09/01/2012 |
0.72
|
187,210 | 0.72 | 0.73 | 0.70 | 1,310 | 136,100 | -2.1 | |
06/01/2012 |
0.72
|
474,620 | 0.75 | 0.75 | 0.72 | 5,800 | 384,490 | -5.9 | |
05/01/2012 |
0.75
|
345,840 | 0.77 | 0.77 | 0.74 | 100 | 217,910 | -3.5 | |
04/01/2012 |
0.77
|
27,520 | 0.79 | 0.80 | 0.77 | 10 | 5,000 | -0.1 | |
03/01/2012 |
0.79
|
57,960 | 0.81 | 0.81 | 0.78 | 1,000 | 39,850 | -0.7 | |
30/12/2011 |
0.81
|
333,380 | 0.79 | 0.81 | 0.79 | 132,020 | 157,840 | -0.4 | |
29/12/2011 |
0.79
|
88,340 | 0.79 | 0.79 | 0.78 | 49,670 | 8,400 | 0.7 | |
28/12/2011 |
0.79
|
197,620 | 0.75 | 0.79 | 0.74 | 30,690 | 20,000 | 0.2 | |
27/12/2011 |
0.75
|
412,440 | 0.79 | 0.79 | 0.75 | 50,780 | 278,850 | -3.7 | |
26/12/2011 |
0.79
|
271,770 | 0.83 | 0.83 | 0.79 | 150 | 174,860 | -3.0 | |
23/12/2011 |
0.83
|
59,450 | 0.84 | 0.84 | 0.81 | 800 | 17,230 | -0.3 | |
22/12/2011 |
0.84
|
584,400 | 0.88 | 0.89 | 0.84 | 81,000 | 467,330 | -7.1 | |
21/12/2011 |
0.88
|
325,690 | 0.89 | 0.90 | 0.88 | 59,880 | 303,200 | -4.7 | |
20/12/2011 |
0.89
|
96,530 | 0.90 | 0.91 | 0.89 | 50,000 | 31,610 | 0.4 | |
19/12/2011 |
0.90
|
147,150 | 0.93 | 0.93 | 0.90 | 43,650 | 81,150 | -0.7 | |
16/12/2011 |
0.93
|
752,850 | 0.90 | 0.94 | 0.90 | 604,570 | 223,900 | 7.8 | |
15/12/2011 |
0.90
|
258,480 | 0.88 | 0.90 | 0.86 | 201,230 | 2,270 | 3.8 | |
14/12/2011 |
0.88
|
328,320 | 0.88 | 0.88 | 0.87 | 260,560 | 110,530 | 2.9 | |
13/12/2011 |
0.88
|
227,740 | 0.88 | 0.89 | 0.87 | 143,890 | 4,550 | 2.7 | |
12/12/2011 |
0.88
|
273,590 | 0.89 | 0.89 | 0.88 | 74,020 | 0 | 1.4 | |
09/12/2011 |
0.89
|
360,910 | 0.92 | 0.92 | 0.89 | 2,800 | 12,530 | -0.2 | |
08/12/2011 |
0.92
|
439,830 | 0.95 | 0.96 | 0.92 | 650 | 128,830 | -2.6 | |
07/12/2011 |
0.95
|
240,590 | 0.95 | 0.96 | 0.94 | 77,050 | 5,940 | 1.5 | |
06/12/2011 |
0.95
|
677,390 | 0.93 | 0.98 | 0.94 | 255,500 | 49,700 | 4.3 | |
05/12/2011 |
0.93
|
419,320 | 0.89 | 0.93 | 0.90 | 0 | 164,710 | -3.3 | |
02/12/2011 |
0.89
|
368,510 | 0.87 | 0.89 | 0.87 | 11,200 | 147,890 | -2.6 | |
01/12/2011 |
0.87
|
60,590 | 0.87 | 0.89 | 0.87 | 0 | 0 | 0 | |
30/11/2011 |
0.87
|
398,670 | 0.91 | 0.91 | 0.87 | 124,200 | 75,010 | 0.9 | |
29/11/2011 |
0.91
|
157,550 | 0.92 | 0.92 | 0.90 | 68,200 | 0 | 1.3 | |
28/11/2011 |
0.92
|
443,270 | 0.92 | 0.95 | 0.92 | 1,890 | 145,980 | -2.9 | |
25/11/2011 |
0.92
|
308,620 | 0.94 | 0.94 | 0.92 | 20,100 | 35,620 | -0.3 | |
24/11/2011 |
0.94
|
758,200 | 0.91 | 0.95 | 0.91 | 284,740 | 30,500 | 5.2 | |
23/11/2011 |
0.91
|
673,170 | 0.87 | 0.91 | 0.88 | 455,760 | 3,700 | 8.8 |