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) |
-0.52 | -10.55% | 4,674,000 | -24,900 | -0.1 |
4.40
4.93
4.41
|
2 tháng
(2024-07-22) |
-1.24 | -21.95% | 9,413,800 | -4,800 | -0.0 |
4.40
5.65
4.41
|
3 tháng
(2024-06-24) |
-1.63 | -26.99% | 13,784,800 | -42,106 | -0.2 |
4.40
6.17
4.41
|
6 tháng
(2024-03-25) |
-2.25 | -33.78% | 38,849,900 | -8,606 | -0.0 |
4.40
6.90
4.41
|
12 tháng
(2023-09-26) |
-1.77 | -28.64% | 123,293,700 | 86,794 | 0.5 |
4.40
8.25
4.41
|
24 tháng
(2022-10-03) |
-9.29 | -67.81% | 418,251,600 | 44,340 | -0.9 |
4.40
13.70
4.41
|
36 tháng
(2021-10-06) |
-1.93 | -30.44% | 890,119,100 | -91,660 | -9.0 |
4.40
20.50
4.41
|
60 tháng
(2019-10-17) |
0.60 | 15.75% | 1,567,892,730 | -1,144,970 | -14.9 |
2.24
20.50
4.41
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/11/2011 |
7.39
|
1,056,410 | 7.57 | 7.57 | 7.21 | 52,020 | 0 | 0.4 | |
21/11/2011 |
7.57
|
653,870 | 7.94 | 8.03 | 7.57 | 0 | 58,650 | -0.5 | |
18/11/2011 |
7.94
|
1,010,800 | 8.30 | 8.30 | 7.94 | 0 | 0 | 0 | |
17/11/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20) | |||||||||
17/11/2011 |
8.30
|
585,830 | 8.05 | 8.39 | 8.30 | 0 | 101,520 | -0.9 | |
16/11/2011 |
8.06
|
822,060 | 7.98 | 8.29 | 7.98 | 39,590 | 100,000 | -0.6 | |
15/11/2011 |
7.98
|
581,740 | 8.13 | 8.36 | 7.98 | 39,590 | 1,480 | 0.4 | |
14/11/2011 |
8.13
|
1,140,710 | 8.51 | 8.51 | 8.13 | 39,590 | 376,300 | -3.6 | |
11/11/2011 |
8.51
|
651,500 | 8.74 | 8.89 | 8.51 | 0 | 148,690 | -1.7 | |
10/11/2011 |
8.74
|
379,930 | 8.89 | 8.89 | 8.59 | 0 | 0 | 0 | |
09/11/2011 |
8.89
|
517,500 | 8.67 | 8.97 | 8.74 | 530 | 10 | 0.0 | |
08/11/2011 |
8.67
|
423,610 | 8.51 | 8.82 | 8.44 | 0 | 0 | 0 | |
07/11/2011 |
8.51
|
781,290 | 8.74 | 8.82 | 8.36 | 15,660 | 4,920 | 0.1 | |
04/11/2011 |
8.74
|
1,388,040 | 8.97 | 9.05 | 8.74 | 0 | 0 | 0 | |
03/11/2011 |
8.97
|
774,130 | 9.20 | 9.20 | 8.82 | 103,000 | 0 | 1.2 | |
02/11/2011 |
9.20
|
898,630 | 9.65 | 9.65 | 9.20 | 47,110 | 0 | 0.6 | |
01/11/2011 |
9.65
|
1,701,090 | 9.65 | 10.11 | 9.58 | 5,000 | 0 | 0.1 | |
31/10/2011 |
9.65
|
3,166,370 | 9.20 | 9.65 | 9.58 | 648,850 | 269,840 | 4.8 | |
28/10/2011 |
9.20
|
1,101,510 | 8.82 | 9.20 | 8.97 | 11,130 | 0 | 0.1 | |
27/10/2011 |
8.82
|
413,750 | 8.74 | 8.89 | 8.74 | 39,600 | 0 | 0.5 | |
26/10/2011 |
8.74
|
378,050 | 8.74 | 8.89 | 8.67 | 96,900 | 0 | 1.1 | |
25/10/2011 |
8.74
|
534,890 | 8.97 | 8.97 | 8.74 | 76,730 | 33,750 | 0.5 | |
24/10/2011 |
8.97
|
453,290 | 9.05 | 9.35 | 8.97 | 59,230 | 0 | 0.7 | |
21/10/2011 |
9.05
|
1,404,800 | 8.74 | 9.12 | 8.67 | 95,140 | 0 | 1.1 | |
20/10/2011 |
8.74
|
308,790 | 8.67 | 8.82 | 8.67 | 0 | 0 | 0 | |
19/10/2011 |
8.67
|
511,900 | 8.59 | 8.89 | 8.59 | 0 | 43,920 | -0.5 | |
18/10/2011 |
8.59
|
480,200 | 8.82 | 8.82 | 8.59 | 5,400 | 0 | 0.1 | |
17/10/2011 |
8.82
|
972,260 | 8.82 | 9.12 | 8.74 | 14,630 | 260,000 | -2.8 | |
14/10/2011 |
8.82
|
524,920 | 8.74 | 8.89 | 8.74 | 0 | 0 | 0 | |
13/10/2011 |
8.74
|
646,370 | 8.67 | 8.82 | 8.44 | 100 | 0 | 0.0 | |
12/10/2011 |
8.67
|
1,301,530 | 9.05 | 9.05 | 8.67 | 2,140 | 0 | 0.0 | |
11/10/2011 |
9.05
|
727,270 | 9.27 | 9.43 | 9.05 | 1,900 | 39,610 | -0.5 | |
10/10/2011 |
9.27
|
533,360 | 9.50 | 9.58 | 9.12 | 100 | 0 | 0.0 | |
07/10/2011 |
9.50
|
889,430 | 9.27 | 9.73 | 9.27 | 0 | 96,160 | -1.2 | |
06/10/2011 |
9.27
|
918,950 | 8.89 | 9.27 | 8.97 | 0 | 158,440 | -1.9 | |
05/10/2011 |
8.89
|
1,000,490 | 8.74 | 9.12 | 8.82 | 0 | 118,830 | -1.4 | |
04/10/2011 |
8.74
|
638,420 | 9.05 | 9.12 | 8.74 | 0 | 79,220 | -0.9 | |
03/10/2011 |
9.05
|
683,890 | 9.43 | 9.43 | 9.05 | 39,620 | 10,130 | 0.4 | |
30/09/2011 |
9.43
|
602,380 | 9.73 | 9.81 | 9.43 | 0 | 0 | 0 | |
29/09/2011 |
9.73
|
894,870 | 10.11 | 10.11 | 9.65 | 39,620 | 19,000 | 0.3 | |
28/09/2011 |
10.11
|
742,080 | 10.34 | 10.57 | 10.11 | 8,500 | 79,860 | -1.0 | |
27/09/2011 |
10.34
|
442,970 | 10.34 | 10.64 | 10.26 | 39,620 | 0 | 0.5 | |
26/09/2011 |
10.34
|
437,560 | 10.72 | 10.87 | 10.34 | 19,190 | 58,920 | -0.6 | |
23/09/2011 |
10.72
|
1,039,420 | 10.41 | 10.87 | 10.34 | 26,910 | 10,000 | 0.2 | |
22/09/2011 |
10.41
|
1,482,210 | 9.96 | 10.41 | 10.03 | 41,680 | 634,170 | -8.0 | |
21/09/2011 |
9.96
|
606,800 | 10.11 | 10.34 | 9.73 | 39,580 | 10,000 | 0.4 | |
20/09/2011 |
10.11
|
550,860 | 10.64 | 10.64 | 10.11 | 39,580 | 193,130 | -2.1 | |
19/09/2011 |
10.64
|
999,470 | 10.49 | 10.64 | 10.03 | 39,360 | 213,650 | -2.4 | |
16/09/2011 |
10.49
|
992,090 | 11.02 | 11.17 | 10.49 | 93,020 | 785,690 | -9.6 | |
15/09/2011 |
11.02
|
1,083,570 | 11.55 | 11.55 | 11.02 | 66,360 | 702,500 | -9.3 | |
14/09/2011 |
11.55
|
888,830 | 12.16 | 12.24 | 11.55 | 173,520 | 526,270 | -5.5 | |
13/09/2011 |
12.16
|
1,381,360 | 11.63 | 12.16 | 11.17 | 57,440 | 526,000 | -7.2 | |
12/09/2011 |
11.63
|
1,356,920 | 12.24 | 12.39 | 11.63 | 256,000 | 188,770 | 1.0 | |
09/09/2011 |
12.24
|
944,890 | 11.71 | 12.24 | 11.71 | 62,670 | 8,960 | 0.9 | |
08/09/2011 |
11.71
|
847,430 | 11.17 | 11.71 | 11.17 | 103,200 | 8,000 | 1.4 | |
07/09/2011 |
11.17
|
1,486,900 | 10.64 | 11.17 | 10.72 | 45,230 | 25,490 | 0.3 | |
06/09/2011 |
10.64
|
1,439,810 | 10.72 | 10.87 | 10.19 | 47,460 | 25,000 | 0.3 | |
05/09/2011 |
10.72
|
1,083,450 | 10.49 | 10.95 | 10.34 | 5,500 | 34,400 | -0.4 | |
01/09/2011 |
10.49
|
1,837,840 | 10.03 | 10.49 | 10.03 | 0 | 30,020 | -0.4 | |
31/08/2011 |
10.03
|
1,077,880 | 9.58 | 10.03 | 9.65 | 23,690 | 64,500 | -0.5 | |
30/08/2011 |
9.58
|
742,490 | 9.12 | 9.58 | 9.50 | 0 | 25,500 | -0.3 | |
29/08/2011 |
9.12
|
947,910 | 8.74 | 9.12 | 8.82 | 10 | 116,150 | -1.4 | |
26/08/2011 |
8.74
|
448,190 | 8.59 | 8.82 | 8.59 | 0 | 41,870 | -0.5 | |
25/08/2011 |
8.59
|
419,290 | 8.29 | 8.59 | 8.29 | 0 | 12,420 | -0.1 | |
24/08/2011 |
8.29
|
513,580 | 8.44 | 8.74 | 8.29 | 1,000 | 152,740 | -1.7 | |
23/08/2011 |
8.44
|
453,380 | 8.59 | 8.67 | 8.44 | 20 | 0 | 0.0 | |
22/08/2011 |
8.59
|
551,960 | 8.21 | 8.59 | 8.29 | 0 | 99,920 | -1.1 | |
19/08/2011 |
8.21
|
359,590 | 8.51 | 8.51 | 8.13 | 13,270 | 78,500 | -0.7 | |
18/08/2011 |
8.51
|
622,570 | 8.13 | 8.51 | 8.29 | 81,230 | 6,500 | 0.8 | |
17/08/2011 |
8.13
|
317,290 | 7.91 | 8.13 | 7.91 | 0 | 39,250 | -0.4 | |
16/08/2011 |
7.91
|
224,890 | 7.91 | 8.06 | 7.91 | 0 | 0 | 0 | |
15/08/2011 |
7.91
|
209,050 | 7.91 | 8.06 | 7.91 | 5,000 | 980 | 0.0 | |
12/08/2011 |
7.91
|
195,830 | 7.98 | 8.13 | 7.91 | 0 | 10 | -0.0 | |
11/08/2011 |
7.98
|
230,240 | 8.21 | 8.21 | 7.91 | 7,070 | 39,260 | -0.3 | |
10/08/2011 |
8.21
|
318,330 | 8.21 | 8.44 | 8.13 | 95,000 | 135,010 | -0.4 | |
09/08/2011 |
8.21
|
368,610 | 8.51 | 8.51 | 8.13 | 183,260 | 980 | 2.0 | |
08/08/2011 |
8.51
|
297,600 | 8.89 | 8.89 | 8.51 | 45,000 | 89,010 | -0.5 | |
05/08/2011 |
8.89
|
281,370 | 8.97 | 9.05 | 8.82 | 9,100 | 0 | 0.1 | |
04/08/2011 |
8.97
|
306,790 | 8.74 | 9.12 | 8.74 | 0 | 39,400 | -0.5 | |
03/08/2011 |
8.74
|
223,480 | 8.82 | 8.82 | 8.59 | 39,500 | 0 | 0.5 | |
02/08/2011 |
8.82
|
238,310 | 8.89 | 8.97 | 8.67 | 55,030 | 0 | 0.6 | |
01/08/2011 |
8.89
|
160,540 | 9.12 | 9.27 | 8.89 | 7,010 | 78,500 | -0.8 | |
29/07/2011 |
9.12
|
303,530 | 9.12 | 9.20 | 8.97 | 79,350 | 39,250 | 0.5 | |
28/07/2011 |
9.12
|
244,430 | 9.12 | 9.27 | 9.05 | 0 | 0 | 0 | |
27/07/2011 |
9.12
|
248,550 | 9.12 | 9.12 | 8.97 | 3,000 | 0 | 0.0 | |
26/07/2011 |
9.12
|
227,680 | 9.05 | 9.27 | 8.97 | 0 | 0 | 0 | |
25/07/2011 |
9.05
|
372,590 | 9.27 | 9.27 | 8.97 | 1,000 | 4,390 | -0.0 | |
22/07/2011 |
9.27
|
176,920 | 9.27 | 9.35 | 9.12 | 1,000 | 10 | 0.0 | |
21/07/2011 |
9.27
|
258,260 | 9.58 | 9.58 | 9.27 | 0 | 0 | 0 | |
20/07/2011 |
9.58
|
306,240 | 9.20 | 9.58 | 9.20 | 73,590 | 0 | 0.9 | |
19/07/2011 |
9.20
|
281,260 | 9.27 | 9.27 | 9.05 | 0 | 2,250 | -0.0 | |
18/07/2011 |
9.27
|
30,683 | 9.27 | 9.27 | 9.05 | 10,000 | 2,460 | 0.1 | |
15/07/2011 |
9.27
|
831,380 | 9.58 | 9.58 | 9.20 | 287,210 | 700,870 | -5.1 | |
14/07/2011 |
9.58
|
375,060 | 9.43 | 9.65 | 9.20 | 7,180 | 1,620 | 0.1 | |
13/07/2011 |
9.43
|
399,170 | 9.35 | 9.65 | 9.27 | 1,290 | 23,190 | -0.3 | |
12/07/2011 |
9.35
|
335,170 | 9.65 | 9.65 | 9.27 | 9,000 | 50,700 | -0.5 | |
11/07/2011 |
9.65
|
237,940 | 9.73 | 9.73 | 9.58 | 46,370 | 0 | 0.6 | |
08/07/2011 |
9.73
|
282,290 | 9.81 | 9.81 | 9.58 | 40,500 | 39,150 | 0.0 | |
07/07/2011 |
9.81
|
492,650 | 9.81 | 9.88 | 9.58 | 40,010 | 0 | 0.5 | |
06/07/2011 |
9.81
|
736,220 | 9.96 | 10.11 | 9.58 | 0 | 0 | 0 | |
05/07/2011 |
9.96
|
624,240 | 9.50 | 9.96 | 9.81 | 0 | 0 | 0 |