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) |
-1.65 | -3.71% | 11,951,400 | 290,521 | 12.7 |
42.70
46.30
42.90
|
2 tháng
(2024-07-22) |
-1.90 | -4.25% | 25,030,500 | 540,700 | 23.8 |
41.90
46.30
42.90
|
3 tháng
(2024-06-21) |
-2.30 | -5.09% | 42,352,300 | 722,360 | 32.1 |
41.90
47.60
42.90
|
6 tháng
(2024-03-25) |
0.05 | 0.12% | 82,530,800 | 181,491 | 7.7 |
38.50
47.60
42.90
|
12 tháng
(2023-09-25) |
1.65 | 4.01% | 133,255,300 | 1,145,310 | 50.6 |
37.98
47.60
42.90
|
24 tháng
(2022-09-30) |
-6.14 | -12.53% | 299,086,400 | 3,242,259 | 174.0 |
37.98
49.99
42.90
|
36 tháng
(2021-10-05) |
-11.23 | -20.76% | 634,990,800 | 1,511,689 | 46.4 |
37.98
61.16
42.90
|
60 tháng
(2019-10-16) |
-20.17 | -32% | 1,039,425,020 | -19,502,751 | -1,060.1 |
28.74
66
42.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
28/01/2011 |
65.47
|
118,450 | 62.52 | 65.47 | 61.05 | 90,600 | 29,470 | 5.5 | |
27/01/2011 |
62.52
|
182,060 | 65.47 | 65.47 | 62.52 | 119,450 | 96,170 | 2.0 | |
26/01/2011 |
65.47
|
269,800 | 68.78 | 68.78 | 65.47 | 183,920 | 55,280 | 11.4 | |
25/01/2011 |
68.78
|
61,450 | 72.09 | 72.09 | 68.78 | 54,690 | 24,980 | 2.8 | |
24/01/2011 |
72.09
|
190,440 | 75.76 | 77.97 | 72.09 | 161,050 | 48,200 | 11.2 | |
21/01/2011 |
75.76
|
131,780 | 72.82 | 75.76 | 75.76 | 162,880 | 64,740 | 10.1 | |
20/01/2011 |
72.82
|
213,910 | 69.51 | 72.82 | 72.09 | 215,050 | 148,980 | 6.5 | |
19/01/2011 |
69.51
|
85,720 | 66.20 | 69.51 | 69.51 | 72,150 | 42,000 | 2.8 | |
18/01/2011 |
66.20
|
103,130 | 63.26 | 66.20 | 65.10 | 89,390 | 33,540 | 5.0 | |
17/01/2011 |
63.26
|
71,850 | 60.32 | 63.26 | 62.52 | 57,250 | 25,100 | 2.8 | |
14/01/2011 |
60.32
|
128,020 | 57.74 | 60.32 | 58.85 | 121,620 | 60,500 | 5.0 | |
13/01/2011 |
57.74
|
133,770 | 55.90 | 58.48 | 55.54 | 99,090 | 33,860 | 5.1 | |
12/01/2011 |
55.90
|
56,830 | 55.54 | 55.90 | 55.54 | 46,280 | 0 | 3.5 | |
11/01/2011 |
55.54
|
102,300 | 54.06 | 55.54 | 52.23 | 83,360 | 14,400 | 5.2 | |
10/01/2011 |
54.06
|
85,160 | 52.59 | 54.06 | 52.59 | 76,920 | 20,170 | 4.1 | |
07/01/2011 |
52.59
|
74,350 | 51.86 | 52.96 | 50.75 | 71,170 | 1,000 | 5.0 | |
06/01/2011 |
51.86
|
50,560 | 50.39 | 51.86 | 50.02 | 46,900 | 880 | 3.2 | |
05/01/2011 |
50.39
|
49,450 | 49.65 | 50.75 | 48.55 | 48,230 | 25,300 | 1.6 | |
04/01/2011 |
49.65
|
25,120 | 47.44 | 49.65 | 47.44 | 22,490 | 0 | 1.5 | |
31/12/2010 |
47.44
|
10,410 | 49.28 | 49.28 | 47.44 | 1,000 | 100 | 0.1 | |
30/12/2010 |
49.28
|
132,700 | 48.55 | 49.65 | 48.55 | 253,490 | 190,110 | 4.2 | |
29/12/2010 |
48.55
|
70,990 | 48.92 | 48.92 | 47.81 | 445,710 | 408,000 | 2.5 | |
28/12/2010 |
48.92
|
85,270 | 48.18 | 48.92 | 47.08 | 81,460 | 44,920 | 2.4 | |
27/12/2010 |
48.18
|
19,140 | 47.44 | 48.18 | 46.71 | 17,220 | 11,500 | 0.4 | |
24/12/2010 |
47.44
|
49,170 | 49.65 | 49.65 | 47.44 | 33,480 | 39,310 | -0.4 | |
23/12/2010 |
49.65
|
139,910 | 51.12 | 51.49 | 49.65 | 118,490 | 111,000 | 0.5 | |
22/12/2010 |
51.12
|
183,870 | 48.92 | 51.12 | 49.28 | 379,410 | 365,740 | 1.0 | |
21/12/2010 |
48.92
|
129,720 | 46.71 | 48.92 | 44.87 | 119,540 | 110,850 | 0.6 | |
20/12/2010 |
46.71
|
83,350 | 48.92 | 48.92 | 46.71 | 16,680 | 75,800 | -3.8 | |
17/12/2010 |
48.92
|
434,580 | 51.12 | 51.49 | 48.92 | 364,950 | 429,680 | -4.4 | |
16/12/2010 |
51.12
|
56,790 | 53.70 | 53.70 | 51.12 | 1,000 | 51,110 | -3.5 | |
15/12/2010 |
53.70
|
157,840 | 52.59 | 53.70 | 52.23 | 154,650 | 99,770 | 4.0 | |
14/12/2010 |
52.59
|
116,480 | 52.23 | 53.70 | 49.65 | 96,420 | 61,770 | 2.5 | |
13/12/2010 |
52.23
|
87,100 | 50.02 | 52.23 | 50.02 | 63,780 | 30,990 | 2.3 | |
10/12/2010 |
50.02
|
132,120 | 47.81 | 50.02 | 47.81 | 127,910 | 30,000 | 6.5 | |
09/12/2010 |
47.81
|
76,730 | 47.44 | 48.18 | 46.34 | 104,760 | 43,050 | 4.0 | |
08/12/2010 |
47.44
|
40,460 | 47.44 | 47.44 | 47.08 | 70,170 | 30,100 | 2.6 | |
07/12/2010 |
47.44
|
180,180 | 47.08 | 47.44 | 46.34 | 179,130 | 0 | 11.5 | |
06/12/2010 |
47.08
|
93,510 | 47.08 | 47.44 | 47.08 | 122,800 | 20,400 | 6.5 | |
03/12/2010 |
47.08
|
109,310 | 47.08 | 47.44 | 46.34 | 230,570 | 146,260 | 5.4 | |
02/12/2010 |
47.08
|
195,280 | 46.71 | 47.81 | 47.08 | 222,750 | 113,840 | 7.0 | |
01/12/2010 |
46.71
|
67,560 | 46.71 | 46.71 | 45.97 | 64,230 | 13,080 | 3.2 | |
30/11/2010 |
46.71
|
83,060 | 47.08 | 47.08 | 45.61 | 57,150 | 4,130 | 3.3 | |
29/11/2010 |
47.08
|
127,140 | 46.71 | 47.08 | 45.61 | 123,050 | 20,150 | 6.5 | |
26/11/2010 |
46.71
|
47,710 | 47.08 | 47.08 | 46.34 | 42,750 | 20,200 | 1.4 | |
25/11/2010 |
47.08
|
16,090 | 47.08 | 47.08 | 45.97 | 13,750 | 2,420 | 0.7 | |
24/11/2010 |
47.08
|
101,640 | 45.24 | 47.08 | 45.24 | 90,740 | 22,760 | 4.3 | |
23/11/2010 |
45.24
|
187,930 | 46.34 | 46.71 | 45.24 | 161,440 | 111,310 | 3.2 | |
22/11/2010 |
46.34
|
98,340 | 45.24 | 46.34 | 45.24 | 477,810 | 443,130 | 2.1 | |
19/11/2010 |
45.24
|
63,030 | 46.34 | 46.71 | 45.24 | 61,660 | 46,000 | 1.0 | |
18/11/2010 |
46.34
|
80,710 | 46.34 | 46.71 | 45.61 | 57,230 | 11,010 | 2.9 | |
17/11/2010 |
46.34
|
63,570 | 45.24 | 46.34 | 44.13 | 61,540 | 46,580 | 0.9 | |
16/11/2010 |
45.24
|
205,740 | 46.71 | 46.71 | 45.24 | 192,220 | 170,760 | 1.3 | |
15/11/2010 |
46.71
|
85,130 | 47.81 | 47.81 | 46.34 | 82,690 | 53,600 | 1.8 | |
12/11/2010 |
47.81
|
208,120 | 47.44 | 47.81 | 47.08 | 205,890 | 89,550 | 7.5 | |
11/11/2010 |
47.44
|
62,370 | 47.08 | 47.44 | 45.97 | 59,270 | 13,390 | 2.9 | |
10/11/2010 |
47.08
|
162,500 | 44.87 | 47.08 | 45.97 | 145,470 | 95,230 | 3.2 | |
09/11/2010 |
44.87
|
158,110 | 46.71 | 47.08 | 44.87 | 144,570 | 83,410 | 3.9 | |
08/11/2010 |
46.71
|
49,730 | 47.44 | 47.44 | 46.34 | 45,500 | 34,040 | 0.7 | |
05/11/2010 |
47.44
|
78,310 | 46.34 | 47.44 | 45.24 | 66,930 | 25,320 | 2.7 | |
04/11/2010 |
46.34
|
118,310 | 45.61 | 46.34 | 45.24 | 113,090 | 46,090 | 4.2 | |
03/11/2010 |
45.61
|
122,430 | 45.97 | 45.97 | 45.24 | 116,930 | 57,470 | 3.7 | |
02/11/2010 |
45.97
|
71,230 | 47.44 | 47.44 | 45.97 | 41,870 | 37,430 | 0.3 | |
01/11/2010 |
47.44
|
93,170 | 47.44 | 47.44 | 47.08 | 90,250 | 57,250 | 2.1 | |
29/10/2010 |
47.44
|
154,780 | 47.08 | 47.44 | 47.08 | 154,460 | 68,520 | 5.5 | |
28/10/2010 |
47.08
|
64,750 | 47.08 | 47.08 | 46.34 | 41,770 | 18,750 | 1.5 | |
27/10/2010 |
47.08
|
155,350 | 47.08 | 47.08 | 46.71 | 142,080 | 61,100 | 5.2 | |
26/10/2010 |
47.08
|
85,790 | 46.71 | 47.08 | 45.97 | 83,140 | 27,880 | 3.5 | |
25/10/2010 |
46.71
|
158,270 | 47.08 | 47.44 | 46.34 | 152,270 | 86,950 | 4.2 | |
22/10/2010 |
47.08
|
114,200 | 46.34 | 47.08 | 45.61 | 111,600 | 100 | 7.1 | |
21/10/2010 |
46.34
|
97,400 | 44.87 | 46.34 | 43.40 | 95,500 | 10,000 | 5.3 | |
20/10/2010 |
44.87
|
102,450 | 46.71 | 46.71 | 44.87 | 56,610 | 200 | 3.5 | |
19/10/2010 |
46.71
|
193,490 | 46.34 | 46.71 | 45.61 | 187,190 | 18,560 | 10.6 | |
18/10/2010 |
46.34
|
90,390 | 47.44 | 47.44 | 45.97 | 81,760 | 18,620 | 4.0 | |
15/10/2010 |
47.44
|
205,210 | 46.34 | 47.44 | 45.61 | 199,250 | 4,870 | 12.3 | |
14/10/2010 |
46.34
|
204,150 | 45.61 | 47.08 | 45.97 | 146,850 | 1,410 | 9.2 | |
13/10/2010 |
45.61
|
180,290 | 43.77 | 45.61 | 44.13 | 151,890 | 35,200 | 7.2 | |
12/10/2010 |
43.77
|
141,520 | 43.77 | 44.87 | 42.66 | 123,630 | 100,570 | 1.4 | |
11/10/2010 |
43.77
|
195,370 | 44.13 | 46.34 | 43.03 | 173,480 | 103,870 | 4.3 | |
08/10/2010 |
44.13
|
297,820 | 46.34 | 46.71 | 44.13 | 333,080 | 54,350 | 17.5 | |
07/10/2010 |
46.34
|
308,750 | 44.13 | 46.34 | 44.87 | 221,500 | 93,200 | 8.1 | |
06/10/2010 |
44.13
|
170,330 | 42.29 | 44.13 | 42.66 | 183,310 | 126,000 | 3.4 | |
05/10/2010 |
42.29
|
251,380 | 40.46 | 42.29 | 40.09 | 281,330 | 198,250 | 4.6 | |
04/10/2010 |
40.46
|
112,600 | 39.72 | 40.46 | 38.98 | 105,750 | 66,520 | 2.1 | |
01/10/2010 |
39.72
|
37,160 | 40.82 | 41.19 | 39.72 | 14,320 | 7,500 | 0.4 | |
30/09/2010 |
40.82
|
144,180 | 38.98 | 40.82 | 37.88 | 133,470 | 1,000 | 7.2 | |
29/09/2010 |
38.98
|
85,760 | 37.88 | 39.72 | 38.25 | 78,150 | 1,000 | 4.1 | |
28/09/2010 |
37.88
|
186,590 | 36.26 | 37.88 | 36.78 | 179,810 | 10,800 | 8.6 | |
27/09/2010: Quyền mua cổ phiếu: 1000/86 Giá: 12 (Volume + 8.60%, Ratio=0.09) | |||||||||
27/09/2010 |
36.26
|
32,940 | 34.56 | 36.26 | 35.97 | 28,200 | 7,490 | 1.0 | |
24/09/2010 |
34.56
|
109,660 | 34.91 | 35.26 | 33.60 | 102,660 | 29,220 | 3.7 | |
23/09/2010 |
34.91
|
120,890 | 34.56 | 34.91 | 34.22 | 117,130 | 1,000 | 5.8 | |
22/09/2010 |
34.56
|
245,870 | 34.50 | 34.56 | 34.15 | 221,750 | 13,030 | 10.4 | |
21/09/2010 |
34.50
|
1,090,540 | 34.29 | 34.50 | 33.87 | 1,088,730 | 863,420 | 11.2 | |
20/09/2010 |
34.29
|
720,680 | 33.80 | 34.56 | 32.28 | 704,840 | 373,840 | 16.5 | |
17/09/2010 |
33.80
|
359,180 | 33.74 | 33.80 | 33.74 | 339,960 | 266,700 | 3.6 | |
16/09/2010 |
33.74
|
634,270 | 33.46 | 33.87 | 33.53 | 631,630 | 519,130 | 5.5 | |
15/09/2010 |
33.46
|
256,410 | 32.15 | 33.60 | 32.15 | 248,910 | 118,750 | 6.3 | |
14/09/2010 |
32.15
|
202,150 | 32.84 | 33.67 | 32.15 | 325,090 | 267,650 | 2.8 | |
13/09/2010 |
32.84
|
108,290 | 32.84 | 32.84 | 31.45 | 100,830 | 91,700 | 0.4 | |
10/09/2010 |
32.84
|
138,940 | 34.56 | 34.56 | 32.84 | 105,600 | 68,420 | 1.8 |