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) |
-1.90 | -3.89% | 36,785,800 | 38,810 | 1.7 |
45.80
49.15
46.95
|
2 tháng
(2024-07-22) |
-4.05 | -7.94% | 87,135,000 | 98,921 | 5.5 |
45.45
51
46.95
|
3 tháng
(2024-06-21) |
-3.55 | -7.03% | 155,564,800 | -72,901 | -4.4 |
45.45
53.80
46.95
|
6 tháng
(2024-03-25) |
5.72 | 13.88% | 283,386,500 | 230,934 | 10.9 |
37.59
53.80
46.95
|
12 tháng
(2023-09-25) |
8.33 | 21.58% | 371,580,600 | 401,926 | 18.3 |
36.36
53.80
46.95
|
24 tháng
(2022-09-30) |
12.68 | 37.01% | 510,056,100 | 177,043 | 6.9 |
32.48
53.80
46.95
|
36 tháng
(2021-10-05) |
2.60 | 5.86% | 713,027,900 | 1,794,468 | 120.2 |
32.48
56.63
46.95
|
60 tháng
(2019-10-16) |
34.96 | 291.53% | 1,019,988,070 | -1,363,449 | -53.8 |
6.34
71.98
46.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
08/02/2011 |
5.98
|
576,180 | 6.03 | 6.11 | 5.98 | 0 | 100 | -0.0 | |
28/01/2011 |
6.03
|
486,010 | 5.91 | 6.03 | 5.91 | 0 | 0 | 0 | |
27/01/2011 |
5.91
|
740,530 | 5.93 | 5.96 | 5.73 | 0 | 0 | 0 | |
26/01/2011 |
5.93
|
364,180 | 5.98 | 6.01 | 5.91 | 0 | 0 | 0 | |
25/01/2011 |
5.98
|
868,490 | 6.11 | 6.11 | 5.81 | 0 | 0 | 0 | |
24/01/2011 |
6.11
|
415,820 | 6.41 | 6.41 | 6.11 | 0 | 0 | 0 | |
21/01/2011 |
6.41
|
828,790 | 6.36 | 6.54 | 6.26 | 0 | 0 | 0 | |
20/01/2011 |
6.36
|
1,374,560 | 6.06 | 6.36 | 6.13 | 0 | 32,750 | -0.8 | |
19/01/2011 |
6.06
|
1,299,710 | 5.78 | 6.06 | 5.71 | 0 | 40,000 | -0.9 | |
18/01/2011 |
5.78
|
608,110 | 5.88 | 5.91 | 5.73 | 0 | 60,000 | -1.4 | |
17/01/2011 |
5.88
|
479,250 | 5.88 | 6.06 | 5.88 | 0 | 36,470 | -0.9 | |
14/01/2011 |
5.88
|
313,530 | 5.81 | 5.98 | 5.71 | 0 | 30,000 | -0.7 | |
13/01/2011 |
5.81
|
515,510 | 5.71 | 5.88 | 5.61 | 19,000 | 40,360 | -0.5 | |
12/01/2011 |
5.71
|
462,220 | 5.66 | 5.76 | 5.63 | 47,350 | 130,000 | -1.9 | |
11/01/2011 |
5.66
|
388,500 | 5.83 | 5.83 | 5.63 | 47,110 | 0 | 1.1 | |
10/01/2011 |
5.83
|
507,350 | 5.88 | 5.88 | 5.68 | 74,120 | 40,000 | 0.8 | |
07/01/2011 |
5.88
|
371,500 | 5.86 | 5.93 | 5.78 | 89,910 | 9,250 | 1.9 | |
06/01/2011 |
5.86
|
506,590 | 5.86 | 5.91 | 5.76 | 56,000 | 105,520 | -1.2 | |
05/01/2011 |
5.86
|
504,870 | 5.96 | 5.98 | 5.86 | 19,000 | 54,010 | -0.8 | |
04/01/2011 |
5.96
|
686,210 | 5.91 | 6.03 | 5.86 | 0 | 40,100 | -0.9 | |
31/12/2010 |
5.91
|
557,150 | 5.98 | 6.03 | 5.91 | 0 | 0 | 0 | |
30/12/2010 |
5.98
|
525,020 | 5.93 | 5.98 | 5.86 | 0 | 0 | 0 | |
29/12/2010 |
5.93
|
573,530 | 6.03 | 6.21 | 5.93 | 0 | 15,000 | -0.4 | |
28/12/2010 |
6.03
|
742,130 | 5.88 | 6.13 | 5.76 | 0 | 15,000 | -0.4 | |
27/12/2010 |
5.88
|
182,140 | 5.86 | 5.98 | 5.78 | 0 | 0 | 0 | |
24/12/2010 |
5.86
|
610,850 | 5.71 | 5.96 | 5.68 | 0 | 50,000 | -1.1 | |
23/12/2010 |
5.71
|
837,050 | 5.71 | 5.78 | 5.53 | 0 | 23,950 | -0.5 | |
22/12/2010 |
5.71
|
611,130 | 5.98 | 6.13 | 5.71 | 20,000 | 0 | 0.5 | |
21/12/2010 |
5.98
|
438,920 | 6.08 | 6.19 | 5.78 | 70,960 | 0 | 1.7 | |
20/12/2010 |
6.08
|
687,420 | 6.21 | 6.46 | 6.03 | 0 | 0 | 0 | |
17/12/2010 |
6.21
|
620,660 | 5.93 | 6.21 | 5.93 | 0 | 0 | 0 | |
16/12/2010 |
5.93
|
866,760 | 6.24 | 6.24 | 5.93 | 0 | 150,990 | -3.6 | |
15/12/2010 |
6.24
|
1,439,320 | 5.96 | 6.24 | 6.01 | 0 | 115,000 | -2.9 | |
14/12/2010 |
5.96
|
1,672,350 | 5.68 | 5.96 | 5.68 | 100,000 | 31,000 | 1.6 | |
13/12/2010 |
5.68
|
302,810 | 5.43 | 5.68 | 5.68 | 0 | 40,000 | -0.9 | |
10/12/2010 |
5.43
|
638,670 | 5.18 | 5.43 | 5.18 | 0 | 20,840 | -0.4 | |
09/12/2010 |
5.18
|
559,140 | 4.95 | 5.18 | 4.80 | 2,000 | 40,000 | -0.7 | |
08/12/2010 |
4.95
|
507,840 | 5.20 | 5.20 | 4.95 | 5,000 | 0 | 0.1 | |
07/12/2010 |
5.20
|
712,260 | 5.33 | 5.46 | 5.13 | 0 | 30,000 | -0.6 | |
06/12/2010 |
5.33
|
831,280 | 5.10 | 5.33 | 5.03 | 0 | 1,000 | -0.0 | |
03/12/2010 |
5.10
|
747,140 | 4.88 | 5.10 | 4.88 | 0 | 61,200 | -1.2 | |
02/12/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/3 (Volume + 3%, Ratio=0.03) | |||||||||
02/12/2010 |
4.88
|
563,620 | 4.66 | 4.88 | 4.68 | 0 | 0 | 0 | |
01/12/2010 |
4.66
|
292,300 | 4.71 | 4.76 | 4.64 | 0 | 10,000 | -0.2 | |
30/11/2010 |
4.71
|
625,350 | 4.61 | 4.83 | 4.71 | 0 | 4,000 | -0.1 | |
29/11/2010 |
4.61
|
133,840 | 4.47 | 4.61 | 4.47 | 3,000 | 0 | 0.1 | |
26/11/2010 |
4.47
|
353,040 | 4.52 | 4.61 | 4.47 | 0 | 10,000 | -0.2 | |
25/11/2010 |
4.52
|
121,190 | 4.47 | 4.64 | 4.52 | 0 | 0 | 0 | |
24/11/2010 |
4.47
|
158,960 | 4.52 | 4.54 | 4.42 | 0 | 24,000 | -0.4 | |
23/11/2010 |
4.52
|
131,300 | 4.42 | 4.56 | 4.39 | 0 | 0 | 0 | |
22/11/2010 |
4.42
|
82,280 | 4.47 | 4.47 | 4.32 | 0 | 10,000 | -0.2 | |
19/11/2010 |
4.47
|
165,460 | 4.52 | 4.59 | 4.39 | 0 | 15,000 | -0.3 | |
18/11/2010 |
4.52
|
93,200 | 4.39 | 4.52 | 4.42 | 15,000 | 0 | 0.3 | |
17/11/2010 |
4.39
|
90,160 | 4.37 | 4.49 | 4.35 | 0 | 0 | 0 | |
16/11/2010 |
4.37
|
194,680 | 4.37 | 4.42 | 4.32 | 0 | 0 | 0 | |
15/11/2010 |
4.37
|
229,520 | 4.39 | 4.54 | 4.37 | 0 | 0 | 0 | |
12/11/2010 |
4.39
|
316,860 | 4.47 | 4.47 | 4.35 | 0 | 0 | 0 | |
11/11/2010 |
4.47
|
179,010 | 4.56 | 4.56 | 4.47 | 0 | 0 | 0 | |
10/11/2010 |
4.56
|
176,560 | 4.54 | 4.64 | 4.47 | 0 | 0 | 0 | |
09/11/2010 |
4.54
|
204,350 | 4.66 | 4.66 | 4.52 | 0 | 0 | 0 | |
08/11/2010 |
4.66
|
287,330 | 4.66 | 4.78 | 4.64 | 0 | 5,000 | -0.1 | |
05/11/2010 |
4.66
|
281,840 | 4.54 | 4.69 | 4.54 | 0 | 1,500 | -0.0 | |
04/11/2010 |
4.54
|
113,540 | 4.47 | 4.54 | 4.47 | 0 | 1,000 | -0.0 | |
03/11/2010 |
4.47
|
247,960 | 4.59 | 4.59 | 4.44 | 0 | 2,000 | -0.0 | |
02/11/2010 |
4.59
|
138,820 | 4.66 | 4.71 | 4.56 | 0 | 0 | 0 | |
01/11/2010 |
4.66
|
419,640 | 4.66 | 4.76 | 4.61 | 0 | 1,000 | -0.0 | |
29/10/2010 |
4.66
|
496,550 | 4.54 | 4.69 | 4.54 | 20,000 | 5,000 | 0.3 | |
28/10/2010 |
4.54
|
443,390 | 4.42 | 4.54 | 4.35 | 80,000 | 7,000 | 1.3 | |
27/10/2010 |
4.42
|
367,970 | 4.42 | 4.49 | 4.32 | 0 | 5,000 | -0.1 | |
26/10/2010 |
4.42
|
260,230 | 4.32 | 4.49 | 4.35 | 0 | 0 | 0 | |
25/10/2010 |
4.32
|
586,480 | 4.13 | 4.32 | 4.00 | 350 | 100 | 0.0 | |
22/10/2010 |
4.13
|
303,720 | 4.00 | 4.13 | 4.00 | 0 | 0 | 0 | |
21/10/2010 |
4.00
|
90,150 | 3.93 | 4.03 | 3.95 | 0 | 0 | 0 | |
20/10/2010 |
3.93
|
373,770 | 4.05 | 4.05 | 3.93 | 5,500 | 0 | 0.1 | |
19/10/2010 |
4.05
|
149,010 | 4.15 | 4.15 | 4.03 | 0 | 0 | 0 | |
18/10/2010 |
4.15
|
122,470 | 4.13 | 4.20 | 4.13 | 0 | 0 | 0 | |
15/10/2010 |
4.13
|
88,100 | 4.15 | 4.15 | 4.10 | 610 | 0 | 0.0 | |
14/10/2010 |
4.15
|
49,810 | 4.17 | 4.20 | 4.15 | 0 | 2,000 | -0.0 | |
13/10/2010 |
4.17
|
78,490 | 4.17 | 4.20 | 4.15 | 12,000 | 0 | 0.2 | |
12/10/2010 |
4.17
|
243,540 | 4.17 | 4.20 | 4.13 | 134,000 | 0 | 2.3 | |
11/10/2010 |
4.17
|
117,130 | 4.15 | 4.22 | 4.15 | 0 | 0 | 0 | |
08/10/2010 |
4.15
|
151,320 | 4.20 | 4.25 | 4.10 | 0 | 0 | 0 | |
07/10/2010 |
4.20
|
405,880 | 4.20 | 4.30 | 4.20 | 100,500 | 0 | 1.8 | |
06/10/2010 |
4.20
|
226,980 | 4.08 | 4.27 | 4.10 | 0 | 0 | 0 | |
05/10/2010 |
4.08
|
128,410 | 4.00 | 4.08 | 3.91 | 1,350 | 0 | 0.0 | |
04/10/2010 |
4.00
|
346,770 | 4.15 | 4.15 | 4.00 | 4,000 | 0 | 0.1 | |
01/10/2010 |
4.15
|
251,210 | 4.20 | 4.27 | 4.15 | 1,500 | 2,000 | -0.0 | |
30/09/2010 |
4.20
|
232,560 | 4.22 | 4.30 | 4.20 | 500 | 0 | 0.0 | |
29/09/2010 |
4.22
|
180,550 | 4.25 | 4.30 | 4.22 | 1,900 | 0 | 0.0 | |
28/09/2010 |
4.25
|
276,650 | 4.22 | 4.37 | 4.25 | 500 | 0 | 0.0 | |
27/09/2010 |
4.22
|
242,350 | 4.30 | 4.37 | 4.22 | 500 | 0 | 0.0 | |
24/09/2010 |
4.30
|
312,030 | 4.25 | 4.35 | 4.25 | 0 | 0 | 0 | |
23/09/2010 |
4.25
|
430,950 | 4.35 | 4.37 | 4.20 | 1,500 | 0 | 0.0 | |
22/09/2010 |
4.35
|
97,400 | 4.35 | 4.37 | 4.32 | 0 | 0 | 0 | |
21/09/2010 |
4.35
|
376,040 | 4.39 | 4.44 | 4.32 | 0 | 280 | -0.0 | |
20/09/2010 |
4.39
|
435,400 | 4.47 | 4.52 | 4.39 | 0 | 0 | 0 | |
17/09/2010 |
4.47
|
364,890 | 4.32 | 4.49 | 4.37 | 0 | 0 | 0 | |
16/09/2010 |
4.32
|
336,120 | 4.37 | 4.42 | 4.25 | 0 | 10,000 | -0.2 | |
15/09/2010 |
4.37
|
727,770 | 4.39 | 4.52 | 4.22 | 0 | 0 | 0 | |
14/09/2010 |
4.39
|
920,310 | 4.22 | 4.42 | 4.25 | 0 | 500 | -0.0 | |
13/09/2010 |
4.22
|
935,920 | 4.39 | 4.39 | 4.17 | 600 | 0 | 0.0 |