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 | 0% | 0 | 0 | 0 |
1
1
1
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
1
1
1
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
1
1
1
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
1
1
1
|
12 tháng
(2023-09-29) |
-0.40 | -28.57% | 177,900 | 0 | 0 |
1
1.40
1
|
24 tháng
(2022-09-30) |
-1 | -50% | 1,025,443 | -21,100 | -0.0 |
1
2
1
|
36 tháng
(2021-10-05) |
-0.30 | -23.08% | 4,582,146 | -407,950 | -1.8 |
1
5
1
|
60 tháng
(2019-10-16) |
-3 | -75% | 7,447,450 | -509,550 | -1.9 |
0.70
5
1
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
12/08/2010 |
36.73
|
171,000 | 38.95 | 38.95 | 36.30 | 0 | 0 | 0 | |
11/08/2010 |
38.95
|
74,000 | 38.61 | 39.72 | 37.67 | 0 | 0 | 0 | |
10/08/2010 |
38.61
|
215,500 | 39.04 | 40.24 | 37.24 | 0 | 0 | 0 | |
09/08/2010 |
39.04
|
45,700 | 39.98 | 40.84 | 38.95 | 0 | 0 | 0 | |
06/08/2010 |
39.98
|
114,900 | 39.72 | 42.12 | 39.98 | 0 | 0 | 0 | |
05/08/2010 |
39.72
|
94,900 | 39.47 | 40.32 | 38.53 | 0 | 0 | 0 | |
04/08/2010 |
39.47
|
67,200 | 40.07 | 40.92 | 38.53 | 0 | 0 | 0 | |
03/08/2010 |
40.07
|
51,000 | 40.49 | 40.84 | 39.89 | 0 | 0 | 0 | |
02/08/2010 |
40.49
|
31,800 | 40.92 | 41.09 | 40.49 | 0 | 0 | 0 | |
30/07/2010 |
40.92
|
35,400 | 40.58 | 41.18 | 40.75 | 0 | 0 | 0 | |
29/07/2010 |
40.58
|
47,700 | 40.67 | 41.35 | 38.95 | 0 | 0 | 0 | |
28/07/2010 |
40.67
|
45,400 | 40.84 | 41.69 | 40.24 | 0 | 0 | 0 | |
27/07/2010 |
40.84
|
37,700 | 41.52 | 41.95 | 40.67 | 0 | 0 | 0 | |
26/07/2010 |
41.52
|
63,000 | 41.52 | 42.46 | 41.44 | 0 | 0 | 0 | |
23/07/2010 |
41.52
|
70,800 | 41.69 | 42.98 | 41.09 | 0 | 0 | 0 | |
22/07/2010 |
41.69
|
37,000 | 42.63 | 42.63 | 41.61 | 10,000 | 0 | 0.5 | |
21/07/2010 |
42.63
|
41,000 | 42.89 | 43.06 | 42.21 | 0 | 0 | 0 | |
20/07/2010 |
42.89
|
144,600 | 43.40 | 43.58 | 42.63 | 0 | 0 | 0 | |
19/07/2010 |
43.40
|
169,400 | 43.15 | 43.58 | 42.81 | 0 | 0 | 0 | |
16/07/2010 |
43.15
|
105,300 | 42.46 | 43.40 | 42.81 | 0 | 0 | 0 | |
15/07/2010 |
42.46
|
42,700 | 43.23 | 43.58 | 42.46 | 2,200 | 0 | 0.1 | |
14/07/2010 |
43.23
|
150,400 | 43.83 | 44.77 | 43.23 | 0 | 0 | 0 | |
13/07/2010 |
43.83
|
277,600 | 42.12 | 44.09 | 42.38 | 0 | 0 | 0 | |
12/07/2010 |
42.12
|
120,400 | 42.04 | 42.63 | 41.61 | 16,000 | 0 | 0.8 | |
09/07/2010 |
42.04
|
122,700 | 41.18 | 42.55 | 41.78 | 9,500 | 0 | 0.5 | |
08/07/2010 |
41.18
|
78,100 | 42.38 | 43.92 | 41.18 | 0 | 0 | 0 | |
07/07/2010 |
42.38
|
113,800 | 43.23 | 45.80 | 42.04 | 0 | 0 | 0 | |
06/07/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30) Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20) | |||||||||
06/07/2010 |
43.23
|
231,500 | 42.29 | 45.29 | 42.89 | 0 | 0 | 0 | |
05/07/2010 |
42.29
|
206,500 | 42.29 | 42.86 | 42.12 | 0 | 0 | 0 | |
02/07/2010 |
42.29
|
107,300 | 42.69 | 42.81 | 42.18 | 10,000 | 0 | 0.7 | |
01/07/2010 |
42.69
|
123,100 | 42.69 | 43.03 | 42.46 | 20,000 | 0 | 1.5 | |
30/06/2010 |
42.69
|
81,900 | 43.49 | 43.49 | 42.24 | 20,000 | 0 | 0 | |
29/06/2010 |
43.49
|
310,400 | 42.86 | 44.12 | 43.21 | 0 | 0 | 0 | |
28/06/2010 |
42.86
|
210,200 | 42.29 | 43.32 | 42.69 | 0 | 0 | 0 | |
25/06/2010 |
42.29
|
167,500 | 42.86 | 42.98 | 42.12 | 0 | 0 | 0 | |
24/06/2010 |
42.86
|
116,200 | 42.98 | 43.89 | 42.81 | 0 | 0 | 0 | |
23/06/2010 |
42.98
|
80,900 | 42.58 | 43.43 | 42.01 | 0 | 0 | 0 | |
22/06/2010 |
42.58
|
183,700 | 43.49 | 43.60 | 42.58 | 0 | 0 | 0 | |
21/06/2010 |
43.49
|
192,200 | 42.92 | 44.52 | 42.92 | 0 | 0 | 0 | |
18/06/2010 |
42.92
|
95,100 | 42.86 | 43.21 | 42.52 | 0 | 0 | 0 | |
17/06/2010 |
42.86
|
121,800 | 43.43 | 43.60 | 42.75 | 0 | 200 | -0.0 | |
16/06/2010 |
43.43
|
219,100 | 42.52 | 43.55 | 42.81 | 0 | 0 | 0 | |
15/06/2010 |
42.52
|
123,200 | 42.81 | 42.92 | 42.52 | 0 | 0 | 0 | |
14/06/2010 |
42.81
|
138,200 | 42.81 | 42.92 | 42.12 | 0 | 0 | 0 | |
11/06/2010 |
42.81
|
149,000 | 41.95 | 43.49 | 42.24 | 0 | 0 | 0 | |
10/06/2010 |
41.95
|
226,400 | 42.41 | 42.63 | 41.44 | 12,400 | 0 | 0.9 | |
09/06/2010 |
42.41
|
174,100 | 43.38 | 43.95 | 42.24 | 200 | 0 | 0.0 | |
08/06/2010 |
43.38
|
300,700 | 42.35 | 43.66 | 41.44 | 0 | 0 | 0 | |
07/06/2010 |
42.35
|
320,300 | 43.03 | 43.09 | 40.52 | 15,900 | 0 | 1.2 | |
04/06/2010 |
43.03
|
427,400 | 41.21 | 43.09 | 41.38 | 0 | 1,000 | -0.1 | |
03/06/2010 |
41.21
|
182,800 | 41.32 | 42.29 | 41.09 | 0 | 400 | -0.0 | |
02/06/2010 |
41.32
|
151,400 | 41.21 | 41.49 | 40.52 | 0 | 0 | 0 | |
01/06/2010 |
41.21
|
124,600 | 41.38 | 41.89 | 40.69 | 0 | 1,000 | -0.1 | |
31/05/2010 |
41.38
|
124,900 | 43.03 | 43.03 | 41.15 | 0 | 2,300 | -0.2 | |
28/05/2010 |
43.03
|
318,000 | 40.52 | 43.03 | 41.15 | 1,000 | 0 | 0.1 | |
27/05/2010 |
40.52
|
264,900 | 41.04 | 41.04 | 38.92 | 0 | 0 | 0 | |
26/05/2010 |
41.04
|
335,300 | 38.64 | 41.09 | 38.81 | 1,000 | 0 | 0.1 | |
25/05/2010 |
38.64
|
156,600 | 38.92 | 39.15 | 37.67 | 0 | 0 | 0 | |
24/05/2010 |
38.92
|
159,700 | 37.33 | 39.32 | 37.73 | 2,000 | 0 | 0.1 | |
21/05/2010 |
37.33
|
583,800 | 40.52 | 40.52 | 37.16 | 0 | 900 | -0.1 | |
20/05/2010 |
40.52
|
196,800 | 40.47 | 41.66 | 37.67 | 0 | 0 | 0 | |
19/05/2010 |
40.47
|
288,300 | 42.18 | 42.29 | 39.55 | 0 | 900 | -0.1 | |
18/05/2010 |
42.18
|
210,500 | 42.69 | 42.81 | 42.06 | 5,000 | 3,200 | 0.1 | |
17/05/2010 |
42.69
|
322,600 | 43.55 | 45.09 | 42.52 | 10,900 | 0 | 0.8 | |
14/05/2010 |
43.55
|
121,700 | 43.55 | 44.29 | 42.81 | 15,300 | 0 | 1.2 | |
13/05/2010 |
43.55
|
273,900 | 44.12 | 45.03 | 42.52 | 10,900 | 600 | 0.8 | |
12/05/2010 |
44.12
|
358,700 | 47.09 | 48.23 | 44.12 | 20,000 | 0 | 1.6 | |
11/05/2010 |
47.09
|
175,800 | 47.37 | 48.51 | 46.40 | 6,600 | 0 | 0.5 | |
10/05/2010 |
47.37
|
558,100 | 46.97 | 48.23 | 45.09 | 15,600 | 200 | 1.2 | |
07/05/2010 |
46.97
|
394,700 | 49.20 | 49.20 | 46.23 | 15,000 | 0 | 1.2 | |
06/05/2010 |
49.20
|
652,700 | 48.80 | 49.65 | 47.20 | 500 | 25,000 | -2.0 | |
05/05/2010 |
48.80
|
421,600 | 49.08 | 51.94 | 48.40 | 300 | 0 | 0.0 | |
04/05/2010 |
49.08
|
403,700 | 50.23 | 51.37 | 48.51 | 2,200 | 25,000 | -2.0 | |
29/04/2010 |
50.23
|
364,400 | 49.65 | 51.08 | 49.54 | 600 | 0 | 0.1 | |
28/04/2010 |
49.65
|
430,200 | 48.28 | 50.23 | 47.94 | 9,100 | 0 | 0.8 | |
27/04/2010 |
48.28
|
381,300 | 49.37 | 49.37 | 47.94 | 40,500 | 9,200 | 2.6 | |
26/04/2010 |
49.37
|
693,700 | 47.43 | 50.62 | 46.80 | 5,000 | 1,800 | 0.3 | |
22/04/2010 |
47.43
|
551,400 | 47.60 | 50.68 | 45.77 | 86,300 | 0 | 7.1 | |
21/04/2010 |
47.60
|
665,000 | 44.97 | 47.60 | 45.66 | 20,000 | 0 | 1.6 | |
20/04/2010 |
44.97
|
419,700 | 43.09 | 44.97 | 43.15 | 0 | 0 | 0 | |
19/04/2010 |
43.09
|
763,700 | 40.87 | 43.89 | 40.92 | 30,000 | 0 | 2.2 | |
16/04/2010 |
40.87
|
335,400 | 40.64 | 42.24 | 40.41 | 0 | 0 | 0 | |
15/04/2010 |
40.64
|
280,600 | 39.44 | 41.04 | 39.72 | 13,900 | 0 | 1.0 | |
14/04/2010 |
39.44
|
218,200 | 39.38 | 39.67 | 39.27 | 36,000 | 0 | 2.5 | |
13/04/2010 |
39.38
|
184,800 | 39.84 | 40.07 | 39.21 | 25,300 | 0 | 1.7 | |
12/04/2010 |
39.84
|
171,700 | 40.07 | 40.47 | 39.15 | 35,900 | 0 | 2.5 | |
09/04/2010 |
40.07
|
207,600 | 40.52 | 41.09 | 39.95 | 50,000 | 0 | 3.5 | |
08/04/2010 |
40.52
|
361,200 | 39.10 | 41.95 | 39.38 | 0 | 0 | 0 | |
07/04/2010 |
39.10
|
163,400 | 39.15 | 40.12 | 39.04 | 0 | 0 | 0 | |
06/04/2010 |
39.15
|
259,600 | 39.38 | 39.89 | 38.70 | 0 | 0 | 0 | |
05/04/2010 |
39.38
|
183,900 | 37.67 | 39.38 | 36.53 | 0 | 0 | 0 | |
02/04/2010 |
37.67
|
176,400 | 37.95 | 38.81 | 37.44 | 0 | 0 | 0 | |
01/04/2010 |
37.95
|
193,200 | 37.67 | 38.53 | 36.30 | 0 | 0 | 0 | |
31/03/2010 |
37.67
|
221,800 | 37.95 | 38.53 | 37.38 | 0 | 0 | 0 | |
30/03/2010 |
37.95
|
154,900 | 39.04 | 39.27 | 37.67 | 0 | 0 | 0 | |
29/03/2010 |
39.04
|
182,000 | 39.27 | 39.84 | 38.64 | 0 | 0 | 0 | |
26/03/2010 |
39.27
|
149,200 | 38.98 | 39.67 | 38.64 | 17,500 | 0 | 1.2 | |
25/03/2010 |
38.98
|
335,200 | 40.01 | 40.29 | 38.70 | 0 | 0 | 0 | |
24/03/2010 |
40.01
|
188,900 | 39.84 | 40.81 | 39.78 | 6,400 | 0 | 0.4 | |
23/03/2010 |
39.84
|
206,400 | 40.24 | 40.52 | 39.04 | 0 | 0 | 0 |