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 | 0% | 8,037,100 | 19,900 | 0.1 |
5.20
5.70
5.40
|
2 tháng
(2024-07-22) |
-0.70 | -11.48% | 19,779,800 | -8,200 | -0.1 |
5.10
6.10
5.40
|
3 tháng
(2024-06-20) |
-1.30 | -19.40% | 30,988,700 | -13,400 | -0.1 |
5.10
6.70
5.40
|
6 tháng
(2024-03-22) |
-2.40 | -30.77% | 118,877,900 | -233,366 | -1.8 |
5.10
8.10
5.40
|
12 tháng
(2023-09-25) |
-2.50 | -31.65% | 386,225,400 | -3,766 | 0.0 |
5.10
8.60
5.40
|
24 tháng
(2022-09-29) |
-2.60 | -32.50% | 1,074,257,720 | 95,334 | 0.6 |
2.80
10
5.40
|
36 tháng
(2021-10-04) |
-8.40 | -60.87% | 1,886,381,597 | 183,687 | 2.4 |
2.80
21.10
5.40
|
60 tháng
(2019-10-15) |
4.10 | 315.38% | 2,582,610,077 | 18,007 | 1.9 |
0.90
21.10
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
22/10/2010 |
24.03
|
29,910 | 23.84 | 24.12 | 23.74 | 0 | 0 | 0 | |
21/10/2010 |
23.84
|
188,730 | 22.70 | 23.84 | 22.70 | 0 | 0 | 0 | |
20/10/2010 |
22.70
|
56,110 | 23.08 | 23.08 | 21.95 | 11,010 | 0 | 0.3 | |
19/10/2010 |
23.08
|
38,860 | 24.22 | 24.22 | 23.08 | 7,990 | 0 | 0.2 | |
18/10/2010 |
24.22
|
160,730 | 24.03 | 24.41 | 23.74 | 27,310 | 0 | 0.7 | |
15/10/2010 |
24.03
|
93,700 | 24.22 | 24.22 | 23.74 | 6,690 | 0 | 0.2 | |
14/10/2010 |
24.22
|
90,830 | 23.65 | 24.41 | 23.65 | 17,800 | 0 | 0.5 | |
13/10/2010 |
23.65
|
22,480 | 24.31 | 24.59 | 23.65 | 7,560 | 0 | 0.2 | |
12/10/2010 |
24.31
|
271,960 | 24.31 | 24.59 | 23.36 | 11,450 | 0 | 0.3 | |
11/10/2010 |
24.31
|
64,820 | 24.12 | 25.07 | 23.74 | 10,140 | 0 | 0.3 | |
08/10/2010 |
24.12
|
95,070 | 22.99 | 24.12 | 24.12 | 7,850 | 0 | 0.2 | |
07/10/2010 |
22.99
|
15,370 | 21.95 | 22.99 | 22.14 | 1,000 | 0 | 0.0 | |
06/10/2010 |
21.95
|
112,440 | 21.09 | 21.95 | 21.38 | 8,210 | 0 | 0.2 | |
05/10/2010 |
21.09
|
133,910 | 22.04 | 22.04 | 21.09 | 100 | 70,000 | -1.6 | |
04/10/2010 |
22.04
|
107,100 | 22.32 | 22.32 | 21.28 | 0 | 0 | 0 | |
01/10/2010 |
22.32
|
56,270 | 22.32 | 22.32 | 21.57 | 0 | 0 | 0 | |
30/09/2010: Quyền mua cổ phiếu: 100/12.24 Giá: 15 (Volume + 12.24%, Ratio=0.12) | |||||||||
30/09/2010 |
22.32
|
129,210 | 22.36 | 23.36 | 21.57 | 2,000 | 97,000 | -2.2 | |
29/09/2010 |
22.36
|
182,970 | 23.54 | 23.72 | 22.36 | 0 | 0 | 0 | |
28/09/2010 |
23.54
|
172,920 | 23.27 | 24.27 | 22.64 | 1,000 | 0 | 0.0 | |
27/09/2010 |
23.27
|
59,010 | 23.72 | 23.99 | 23.27 | 40 | 0 | 0.0 | |
24/09/2010 |
23.72
|
34,610 | 23.81 | 24.90 | 23.72 | 1,000 | 0 | 0.0 | |
23/09/2010 |
23.81
|
111,440 | 22.73 | 23.81 | 22.73 | 1,700 | 600 | 0.0 | |
22/09/2010 |
22.73
|
38,540 | 22.73 | 23.09 | 22.18 | 0 | 0 | 0 | |
21/09/2010 |
22.73
|
34,080 | 22.64 | 23.00 | 22.36 | 0 | 0 | 0 | |
20/09/2010 |
22.64
|
14,520 | 23.36 | 23.54 | 22.64 | 0 | 0 | 0 | |
17/09/2010 |
23.36
|
34,080 | 23.36 | 23.45 | 22.36 | 0 | 0 | 0 | |
16/09/2010 |
23.36
|
29,570 | 22.45 | 23.36 | 22.36 | 400 | 0 | 0.0 | |
15/09/2010 |
22.45
|
28,250 | 23.18 | 23.18 | 22.27 | 0 | 0 | 0 | |
14/09/2010 |
23.18
|
14,290 | 22.45 | 23.36 | 21.73 | 6,500 | 0 | 0.2 | |
13/09/2010 |
22.45
|
520 | 23.54 | 24.45 | 22.36 | 0 | 0 | 0 | |
10/09/2010 |
23.54
|
14,640 | 24.63 | 24.63 | 23.54 | 0 | 0 | 0 | |
09/09/2010 |
24.63
|
1,410 | 23.72 | 24.81 | 23.99 | 0 | 0 | 0 | |
08/09/2010 |
23.72
|
47,520 | 24.90 | 24.90 | 23.72 | 0 | 0 | 0 | |
07/09/2010 |
24.90
|
31,740 | 23.90 | 24.90 | 22.73 | 0 | 0 | 0 | |
06/09/2010 |
23.90
|
13,860 | 22.82 | 23.90 | 23.54 | 0 | 0 | 0 | |
01/09/2010 |
22.82
|
1,340 | 23.36 | 24.36 | 22.82 | 0 | 0 | 0 | |
31/08/2010 |
23.36
|
34,780 | 22.27 | 23.36 | 21.37 | 0 | 0 | 0 | |
30/08/2010 |
22.27
|
15,840 | 21.28 | 22.27 | 22.27 | 0 | 0 | 0 | |
27/08/2010 |
21.28
|
39,670 | 20.83 | 21.28 | 20.64 | 100 | 0 | 0.0 | |
26/08/2010 |
20.83
|
12,260 | 20.46 | 21.46 | 20.55 | 0 | 0 | 0 | |
25/08/2010 |
20.46
|
24,600 | 20.92 | 20.92 | 20.46 | 0 | 0 | 0 | |
24/08/2010 |
20.92
|
208,400 | 21.91 | 21.91 | 20.83 | 100 | 0 | 0.0 | |
23/08/2010 |
21.91
|
47,630 | 23.00 | 23.00 | 21.91 | 400 | 0 | 0.0 | |
20/08/2010 |
23.00
|
11,470 | 24.18 | 24.18 | 23.00 | 0 | 0 | 0 | |
19/08/2010 |
24.18
|
68,690 | 25.44 | 26.17 | 24.18 | 0 | 0 | 0 | |
18/08/2010 |
25.44
|
9,200 | 26.71 | 26.71 | 25.44 | 0 | 0 | 0 | |
17/08/2010 |
26.71
|
11,020 | 27.16 | 27.16 | 25.80 | 0 | 0 | 0 | |
16/08/2010 |
27.16
|
116,470 | 26.71 | 27.16 | 25.80 | 0 | 0 | 0 | |
13/08/2010 |
26.71
|
1,550 | 27.16 | 27.16 | 26.26 | 0 | 0 | 0 | |
12/08/2010 |
27.16
|
11,220 | 28.52 | 28.52 | 27.16 | 100 | 2,620 | -0.1 | |
11/08/2010 |
28.52
|
29,080 | 29.25 | 30.69 | 28.52 | 0 | 0 | 0 | |
10/08/2010 |
29.25
|
678,810 | 30.78 | 32.14 | 29.25 | 0 | 0 | 0 | |
09/08/2010 |
30.78
|
12,000 | 30.97 | 30.97 | 30.78 | 0 | 0 | 0 | |
06/08/2010 |
30.97
|
152,290 | 32.51 | 32.51 | 30.97 | 100,000 | 0 | 3.5 | |
05/08/2010 |
32.51
|
105,900 | 32.60 | 32.60 | 31.69 | 0 | 0 | 0 | |
04/08/2010 |
32.60
|
81,960 | 32.69 | 32.69 | 32.14 | 0 | 0 | 0 | |
03/08/2010 |
32.69
|
78,530 | 32.78 | 33.23 | 32.69 | 0 | 0 | 0 | |
02/08/2010 |
32.78
|
64,330 | 32.78 | 33.50 | 32.60 | 0 | 0 | 0 | |
30/07/2010 |
32.78
|
174,190 | 33.50 | 33.50 | 32.78 | 0 | 0 | 0 | |
29/07/2010 |
33.50
|
100,020 | 33.77 | 33.95 | 32.60 | 0 | 0 | 0 | |
28/07/2010 |
33.77
|
85,080 | 33.50 | 33.86 | 33.32 | 0 | 0 | 0 | |
27/07/2010 |
33.50
|
106,220 | 33.86 | 33.95 | 33.50 | 0 | 0 | 0 | |
26/07/2010 |
33.86
|
127,830 | 33.95 | 34.77 | 33.50 | 40 | 0 | 0.0 | |
23/07/2010 |
33.95
|
139,310 | 33.86 | 34.86 | 33.50 | 40 | 0 | 0.0 | |
22/07/2010 |
33.86
|
126,980 | 34.41 | 34.50 | 33.23 | 40 | 0 | 0.0 | |
21/07/2010 |
34.41
|
93,030 | 34.86 | 34.86 | 34.13 | 840 | 0 | 0.0 | |
20/07/2010 |
34.86
|
288,730 | 36.22 | 36.22 | 34.86 | 140 | 0 | 0.0 | |
19/07/2010 |
36.22
|
219,280 | 36.49 | 36.49 | 35.13 | 0 | 0 | 0 | |
16/07/2010 |
36.49
|
281,340 | 36.67 | 36.94 | 36.13 | 0 | 0 | 0 | |
15/07/2010 |
36.67
|
215,340 | 36.67 | 37.12 | 36.31 | 0 | 0 | 0 | |
14/07/2010 |
36.67
|
436,400 | 37.39 | 37.49 | 36.67 | 0 | 0 | 0 | |
13/07/2010 |
37.39
|
748,060 | 36.22 | 38.03 | 35.76 | 0 | 0 | 0 | |
12/07/2010 |
36.22
|
413,090 | 36.22 | 36.40 | 34.41 | 0 | 0 | 0 | |
09/07/2010 |
36.22
|
400,660 | 36.31 | 36.49 | 35.76 | 0 | 20 | -0.0 | |
08/07/2010 |
36.31
|
415,700 | 36.22 | 36.40 | 35.31 | 5,500 | 0 | 0.2 | |
07/07/2010 |
36.22
|
298,970 | 36.13 | 36.22 | 34.41 | 1,100 | 0 | 0.0 | |
06/07/2010 |
36.13
|
108,650 | 38.03 | 38.03 | 36.13 | 100 | 0 | 0.0 | |
05/07/2010 |
38.03
|
226,820 | 38.03 | 39.84 | 33.68 | 5,210 | 0 | 0.2 |