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) |
-2.18 | -18.17% | 3,107,500 | -1,000 | -0.0 |
9.40
12
9.82
|
2 tháng
(2024-07-22) |
-0.83 | -7.79% | 5,011,500 | -46,700 | -0.6 |
9.40
12.10
9.82
|
3 tháng
(2024-06-21) |
-2.98 | -23.28% | 6,404,400 | -110,900 | -1.4 |
9.40
13.65
9.82
|
6 tháng
(2024-03-25) |
-5.73 | -36.85% | 18,442,800 | 3,123,500 | 45.6 |
9.40
15.70
9.82
|
12 tháng
(2023-09-25) |
-0.33 | -3.25% | 105,161,600 | 2,283,900 | 38.3 |
8.45
15.75
9.82
|
24 tháng
(2022-09-30) |
3.70 | 60.46% | 555,919,300 | 3,259,473 | 44.8 |
2.52
15.75
9.82
|
36 tháng
(2021-10-05) |
-2.13 | -17.80% | 1,158,463,900 | 3,449,833 | 51.4 |
2.52
20.70
9.82
|
60 tháng
(2019-10-16) |
4.94 | 101.05% | 1,752,270,780 | 4,048,873 | 59.6 |
2.52
20.70
9.82
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/01/2011 |
6.02
|
71,700 | 6.07 | 6.24 | 5.96 | 0 | 0 | 0 | |
27/01/2011 |
6.07
|
41,400 | 6.02 | 6.35 | 6.02 | 0 | 0 | 0 | |
26/01/2011 |
6.02
|
42,600 | 5.96 | 6.18 | 5.75 | 0 | 0 | 0 | |
25/01/2011 |
5.96
|
38,700 | 5.75 | 6.13 | 5.75 | 0 | 0 | 0 | |
24/01/2011 |
5.75
|
12,300 | 5.80 | 6.13 | 5.75 | 0 | 0 | 0 | |
21/01/2011 |
5.80
|
33,800 | 6.02 | 6.18 | 5.80 | 0 | 0 | 0 | |
20/01/2011 |
6.02
|
40,700 | 5.96 | 6.02 | 5.86 | 0 | 0 | 0 | |
19/01/2011 |
5.96
|
39,300 | 5.96 | 6.13 | 5.75 | 0 | 0 | 0 | |
18/01/2011 |
5.96
|
16,600 | 6.02 | 6.02 | 5.69 | 0 | 0 | 0 | |
17/01/2011 |
6.02
|
19,400 | 5.96 | 6.07 | 5.96 | 0 | 0 | 0 | |
14/01/2011 |
5.96
|
38,900 | 6.02 | 6.13 | 5.96 | 0 | 0 | 0 | |
13/01/2011 |
6.02
|
42,300 | 5.96 | 6.13 | 5.75 | 0 | 0 | 0 | |
12/01/2011 |
5.96
|
28,000 | 5.64 | 6.07 | 5.96 | 0 | 0 | 0 | |
11/01/2011 |
5.64
|
33,800 | 6.02 | 6.07 | 5.64 | 0 | 0 | 0 | |
10/01/2011 |
6.02
|
127,400 | 6.02 | 6.07 | 5.86 | 0 | 0 | 0 | |
07/01/2011 |
6.02
|
17,200 | 6.13 | 6.46 | 5.96 | 0 | 0 | 0 | |
06/01/2011 |
6.13
|
31,400 | 6.02 | 6.24 | 5.96 | 0 | 0 | 0 | |
05/01/2011 |
6.02
|
97,200 | 6.40 | 6.40 | 5.96 | 0 | 0 | 0 | |
04/01/2011 |
6.40
|
10,300 | 6.46 | 6.46 | 6.40 | 0 | 0 | 0 | |
31/12/2010 |
6.46
|
23,500 | 6.35 | 6.95 | 6.40 | 0 | 0 | 0 | |
30/12/2010 |
6.35
|
28,700 | 6.46 | 6.79 | 6.18 | 0 | 0 | 0 | |
29/12/2010 |
6.46
|
32,200 | 6.51 | 6.73 | 6.29 | 0 | 0 | 0 | |
28/12/2010 |
6.51
|
159,200 | 6.13 | 6.57 | 6.02 | 0 | 0 | 0 | |
27/12/2010 |
6.13
|
65,500 | 6.07 | 6.35 | 6.02 | 0 | 0 | 0 | |
24/12/2010 |
6.07
|
330,400 | 6.29 | 6.29 | 5.96 | 0 | 0 | 0 | |
23/12/2010 |
6.29
|
16,900 | 6.40 | 6.57 | 6.29 | 0 | 0 | 0 | |
22/12/2010 |
6.40
|
39,800 | 6.73 | 7.00 | 6.35 | 0 | 0 | 0 | |
21/12/2010 |
6.73
|
190,200 | 6.73 | 7.22 | 6.57 | 0 | 0 | 0 | |
20/12/2010 |
6.73
|
59,200 | 6.90 | 7.11 | 6.57 | 0 | 0 | 0 | |
17/12/2010 |
6.90
|
230,000 | 6.73 | 7.17 | 6.51 | 0 | 0 | 0 | |
16/12/2010 |
6.73
|
24,900 | 7.00 | 7.22 | 6.73 | 0 | 0 | 0 | |
15/12/2010 |
7.00
|
103,500 | 7.22 | 7.44 | 7.00 | 0 | 0 | 0 | |
14/12/2010 |
7.22
|
71,200 | 7.66 | 7.88 | 7.06 | 0 | 0 | 0 | |
13/12/2010 |
7.66
|
315,300 | 7.22 | 7.66 | 7.39 | 0 | 0 | 0 | |
10/12/2010 |
7.22
|
273,500 | 6.73 | 7.33 | 6.84 | 0 | 0 | 0 | |
09/12/2010 |
6.73
|
96,000 | 6.84 | 7.11 | 6.57 | 0 | 0 | 0 | |
08/12/2010 |
6.84
|
44,300 | 7.06 | 7.72 | 6.84 | 0 | 0 | 0 | |
07/12/2010 |
7.06
|
135,300 | 7.22 | 7.77 | 7.06 | 10,000 | 0 | 0.1 | |
06/12/2010 |
7.22
|
349,800 | 7.22 | 7.72 | 7.22 | 55,000 | 0 | 0.8 | |
03/12/2010 |
7.22
|
339,400 | 6.95 | 7.22 | 7.06 | 70,700 | 0 | 0.9 | |
02/12/2010 |
6.95
|
141,300 | 6.40 | 6.95 | 6.24 | 0 | 0 | 0 | |
01/12/2010 |
6.40
|
57,900 | 6.35 | 6.73 | 6.02 | 0 | 0 | 0 | |
30/11/2010 |
6.35
|
129,800 | 6.18 | 6.46 | 6.18 | 0 | 0 | 0 | |
29/11/2010 |
6.18
|
69,300 | 6.13 | 6.18 | 5.69 | 0 | 0 | 0 | |
26/11/2010 |
6.13
|
131,100 | 5.80 | 6.13 | 5.69 | 0 | 0 | 0 | |
25/11/2010 |
5.80
|
34,700 | 5.75 | 5.80 | 5.69 | 0 | 0 | 0 | |
24/11/2010 |
5.75
|
21,300 | 5.80 | 5.80 | 5.69 | 0 | 0 | 0 | |
23/11/2010 |
5.80
|
59,800 | 5.80 | 5.86 | 5.69 | 0 | 0 | 0 | |
22/11/2010 |
5.80
|
12,300 | 5.86 | 5.86 | 5.69 | 0 | 0 | 0 | |
19/11/2010 |
5.86
|
39,400 | 5.75 | 5.91 | 5.69 | 0 | 0 | 0 | |
18/11/2010 |
5.75
|
42,900 | 5.64 | 5.91 | 5.53 | 0 | 0 | 0 | |
17/11/2010 |
5.64
|
20,200 | 5.58 | 5.64 | 5.47 | 0 | 0 | 0 | |
16/11/2010 |
5.58
|
101,100 | 5.53 | 5.58 | 5.25 | 0 | 0 | 0 | |
15/11/2010 |
5.53
|
116,500 | 5.64 | 5.64 | 5.14 | 0 | 100 | -0.0 | |
12/11/2010 |
5.64
|
71,600 | 5.58 | 5.69 | 5.31 | 0 | 0 | 0 | |
11/11/2010 |
5.58
|
81,100 | 5.69 | 5.75 | 5.58 | 0 | 0 | 0 | |
10/11/2010 |
5.69
|
65,400 | 5.69 | 5.75 | 5.64 | 0 | 0 | 0 | |
09/11/2010 |
5.69
|
59,700 | 5.69 | 5.80 | 5.47 | 0 | 0 | 0 | |
08/11/2010 |
5.69
|
44,300 | 5.86 | 5.91 | 5.69 | 0 | 600 | -0.0 | |
05/11/2010 |
5.86
|
46,700 | 5.75 | 5.86 | 5.69 | 0 | 0 | 0 | |
04/11/2010 |
5.75
|
52,100 | 5.75 | 5.80 | 5.69 | 0 | 0 | 0 | |
03/11/2010 |
5.75
|
106,200 | 5.69 | 5.86 | 5.58 | 0 | 0 | 0 | |
02/11/2010 |
5.69
|
52,100 | 5.75 | 5.86 | 5.47 | 0 | 0 | 0 | |
01/11/2010 |
5.75
|
70,300 | 5.75 | 5.80 | 5.64 | 0 | 200 | -0.0 | |
29/10/2010 |
5.75
|
52,500 | 5.58 | 5.86 | 5.58 | 0 | 0 | 0 | |
28/10/2010 |
5.58
|
70,400 | 5.69 | 5.80 | 5.58 | 0 | 0 | 0 | |
27/10/2010 |
5.69
|
69,800 | 5.69 | 5.80 | 5.58 | 0 | 0 | 0 | |
26/10/2010 |
5.69
|
192,600 | 5.36 | 5.69 | 5.47 | 0 | 0 | 0 | |
25/10/2010 |
5.36
|
66,300 | 5.42 | 5.47 | 5.20 | 0 | 100 | -0.0 | |
22/10/2010 |
5.42
|
42,200 | 5.42 | 5.42 | 5.20 | 0 | 0 | 0 | |
21/10/2010 |
5.42
|
47,000 | 5.25 | 5.53 | 5.09 | 0 | 0 | 0 | |
20/10/2010 |
5.25
|
107,500 | 5.20 | 5.31 | 4.98 | 0 | 0 | 0 | |
19/10/2010 |
5.20
|
53,500 | 5.25 | 5.58 | 5.14 | 100 | 0 | 0.0 | |
18/10/2010 |
5.25
|
30,400 | 5.64 | 5.64 | 5.25 | 0 | 0 | 0 | |
15/10/2010 |
5.64
|
26,800 | 5.75 | 5.75 | 5.42 | 0 | 0 | 0 | |
14/10/2010 |
5.75
|
20,000 | 5.64 | 5.75 | 5.53 | 0 | 0 | 0 | |
13/10/2010 |
5.64
|
6,100 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 | |
12/10/2010 |
5.64
|
15,600 | 5.69 | 5.75 | 5.47 | 0 | 0 | 0 | |
11/10/2010 |
5.69
|
15,100 | 5.75 | 5.86 | 5.58 | 0 | 0 | 0 | |
08/10/2010 |
5.75
|
78,100 | 5.69 | 5.96 | 5.53 | 0 | 0 | 0 | |
07/10/2010 |
5.69
|
2,100 | 5.96 | 6.02 | 5.69 | 0 | 0 | 0 | |
06/10/2010 |
5.96
|
18,400 | 5.75 | 5.96 | 5.69 | 0 | 200 | -0.0 | |
05/10/2010 |
5.75
|
19,300 | 5.69 | 5.80 | 5.47 | 0 | 0 | 0 | |
04/10/2010 |
5.69
|
51,100 | 6.02 | 6.02 | 5.69 | 0 | 0 | 0 | |
01/10/2010 |
6.02
|
24,100 | 6.35 | 6.35 | 6.02 | 0 | 0 | 0 | |
30/09/2010 |
6.35
|
2,600 | 6.18 | 6.35 | 6.02 | 0 | 0 | 0 | |
29/09/2010 |
6.18
|
43,800 | 6.35 | 6.46 | 6.02 | 0 | 0 | 0 | |
28/09/2010 |
6.35
|
23,800 | 6.40 | 6.57 | 6.29 | 0 | 100 | -0.0 | |
27/09/2010 |
6.40
|
29,600 | 6.40 | 6.51 | 6.29 | 0 | 0 | 0 | |
24/09/2010 |
6.40
|
9,700 | 6.35 | 6.51 | 6.18 | 0 | 0 | 0 | |
23/09/2010: Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50) | |||||||||
23/09/2010 |
6.35
|
57,700 | 6.46 | 6.57 | 6.18 | 0 | 0 | 0 | |
22/09/2010 |
6.46
|
46,600 | 6.46 | 6.76 | 6.46 | 0 | 0 | 0 | |
21/09/2010 |
6.46
|
80,200 | 7.02 | 7.02 | 6.46 | 200 | 0 | 0.0 | |
20/09/2010 |
7.02
|
106,100 | 6.91 | 7.07 | 6.61 | 0 | 0 | 0 | |
17/09/2010 |
6.91
|
109,400 | 6.66 | 6.97 | 6.66 | 400 | 0 | 0.0 | |
16/09/2010 |
6.66
|
2,500 | 6.56 | 6.81 | 6.61 | 0 | 0 | 0 | |
15/09/2010 |
6.56
|
2,600 | 6.51 | 6.76 | 6.56 | 0 | 0 | 0 | |
14/09/2010 |
6.51
|
13,300 | 6.36 | 6.71 | 6.46 | 0 | 0 | 0 | |
13/09/2010 |
6.36
|
79,900 | 6.71 | 6.97 | 6.36 | 0 | 0 | 0 | |
10/09/2010 |
6.71
|
89,400 | 7.22 | 7.22 | 6.71 | 0 | 0 | 0 |