Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0.30 | 8.33% | 688,600 | 0 | 0 |
3.20
4.30
3.90
|
2 tháng
(2024-09-09) |
0 | 0% | 714,300 | 0 | 0 |
2.90
4.30
3.90
|
3 tháng
(2024-08-12) |
-1.80 | -31.58% | 737,300 | 0 | 0 |
2.90
5.70
3.90
|
6 tháng
(2024-05-13) |
-0.10 | -2.50% | 2,795,700 | 0 | 0 |
2.90
7.50
3.90
|
12 tháng
(2023-11-17) |
0.10 | 2.63% | 3,044,500 | 0 | 0 |
1.70
7.50
3.90
|
24 tháng
(2022-11-21) |
-1.10 | -22% | 3,166,730 | -4,700 | -0.0 |
1.70
7.50
3.90
|
36 tháng
(2021-11-24) |
-1.50 | -27.78% | 6,512,487 | -5,100 | -0.0 |
1.70
12.80
3.90
|
60 tháng
(2019-12-05) |
2 | 105.26% | 9,541,031 | -3,100 | -0.0 |
0.90
12.80
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
05/02/2010 |
11.08
|
51,300 | 11.26 | 11.52 | 10.82 | 0 | 0 | 0 | |
04/02/2010 |
11.26
|
10,200 | 11.43 | 11.60 | 11.08 | 0 | 0 | 0 | |
03/02/2010 |
11.43
|
14,000 | 11.43 | 11.69 | 11.34 | 0 | 0 | 0 | |
02/02/2010 |
11.43
|
18,500 | 11.43 | 11.52 | 11.43 | 0 | 0 | 0 | |
01/02/2010 |
11.43
|
6,200 | 11.43 | 11.60 | 11.34 | 0 | 0 | 0 | |
29/01/2010 |
11.43
|
13,400 | 10.91 | 11.60 | 10.74 | 0 | 0 | 0 | |
28/01/2010 |
10.91
|
1,900 | 11.17 | 11.69 | 10.82 | 0 | 0 | 0 | |
27/01/2010 |
11.17
|
12,900 | 12.12 | 12.64 | 11.17 | 0 | 0 | 0 | |
26/01/2010 |
12.12
|
47,800 | 11.52 | 12.12 | 11.43 | 0 | 0 | 0 | |
25/01/2010 |
11.52
|
13,000 | 11.26 | 11.52 | 11.08 | 0 | 0 | 0 | |
22/01/2010 |
11.26
|
36,400 | 11.17 | 11.26 | 10.39 | 0 | 0 | 0 | |
21/01/2010 |
11.17
|
103,800 | 11.43 | 11.60 | 10.91 | 0 | 0 | 0 | |
20/01/2010 |
11.43
|
34,900 | 11.69 | 12.38 | 11.34 | 0 | 0 | 0 | |
19/01/2010 |
11.69
|
78,200 | 11.77 | 12.12 | 11.26 | 0 | 0 | 0 | |
18/01/2010 |
11.77
|
165,600 | 12.12 | 12.12 | 11.52 | 0 | 0 | 0 | |
15/01/2010 |
12.12
|
132,100 | 12.90 | 12.99 | 12.12 | 0 | 0 | 0 | |
14/01/2010 |
12.90
|
37,300 | 12.99 | 13.51 | 12.55 | 0 | 0 | 0 | |
13/01/2010 |
12.99
|
98,200 | 13.59 | 14.29 | 12.81 | 0 | 0 | 0 | |
12/01/2010 |
13.59
|
76,600 | 14.81 | 14.81 | 13.59 | 0 | 0 | 0 | |
11/01/2010 |
14.81
|
302,100 | 13.94 | 14.81 | 13.77 | 0 | 0 | 0 | |
08/01/2010 |
13.94
|
167,400 | 13.25 | 13.94 | 13.16 | 0 | 0 | 0 | |
07/01/2010 |
13.25
|
126,800 | 12.99 | 13.25 | 12.73 | 0 | 0 | 0 | |
06/01/2010 |
12.99
|
138,700 | 12.81 | 13.16 | 12.55 | 0 | 0 | 0 | |
05/01/2010 |
12.81
|
117,300 | 12.47 | 13.07 | 12.73 | 0 | 0 | 0 | |
04/01/2010 |
12.47
|
129,900 | 11.52 | 12.47 | 11.86 | 0 | 11,800 | -0.2 | |
31/12/2009 |
11.52
|
43,800 | 11.52 | 12.03 | 11.26 | 0 | 0 | 0 | |
30/12/2009 |
11.52
|
45,700 | 11.17 | 11.69 | 11.34 | 0 | 700 | 0 | |
29/12/2009 |
11.17
|
33,300 | 11.52 | 11.52 | 11.08 | 0 | 0 | 0 | |
28/12/2009 |
11.52
|
25,500 | 12.12 | 12.29 | 11.52 | 0 | 0 | 0 | |
25/12/2009 |
12.12
|
88,200 | 11.60 | 12.12 | 11.60 | 0 | 0 | 0 | |
24/12/2009 |
11.60
|
45,500 | 11.43 | 11.60 | 11.00 | 0 | 0 | 0 | |
23/12/2009 |
11.43
|
30,600 | 11.17 | 11.86 | 11.26 | 0 | 0 | 0 | |
22/12/2009 |
11.17
|
70,300 | 10.91 | 11.60 | 11.00 | 0 | 0 | 0 | |
21/12/2009 |
10.91
|
56,000 | 10.22 | 10.91 | 10.74 | 0 | 0 | 0 | |
18/12/2009 |
10.22
|
54,200 | 9.70 | 10.22 | 10.04 | 0 | 0 | 0 | |
17/12/2009 |
9.70
|
19,000 | 10.04 | 10.13 | 9.35 | 0 | 0 | 0 | |
16/12/2009 |
10.04
|
48,600 | 10.74 | 10.74 | 10.04 | 0 | 5,200 | 0 | |
15/12/2009 |
10.74
|
8,400 | 10.91 | 10.91 | 10.56 | 0 | 0 | 0 | |
14/12/2009 |
10.91
|
20,900 | 10.30 | 11.08 | 9.96 | 0 | 0 | 0 | |
11/12/2009 |
10.30
|
46,900 | 10.39 | 10.74 | 10.30 | 0 | 0 | 0 | |
10/12/2009 |
10.39
|
34,800 | 11.00 | 11.43 | 10.39 | 0 | 0 | 0 | |
09/12/2009 |
11.00
|
66,300 | 11.52 | 11.52 | 11.00 | 0 | 0 | 0 | |
08/12/2009 |
11.52
|
23,700 | 12.03 | 12.03 | 11.43 | 0 | 0 | 0 | |
07/12/2009 |
12.03
|
20,400 | 12.21 | 12.29 | 11.69 | 0 | 0 | 0 | |
04/12/2009 |
12.21
|
25,200 | 12.12 | 12.29 | 12.03 | 0 | 0 | 0 | |
03/12/2009 |
12.12
|
56,500 | 12.47 | 12.55 | 11.69 | 0 | 0 | 0 | |
02/12/2009 |
12.47
|
44,000 | 12.99 | 13.77 | 12.03 | 1,000 | 0 | 0 | |
01/12/2009 |
12.99
|
78,700 | 12.38 | 12.99 | 12.38 | 0 | 0 | 0 | |
30/11/2009 |
12.38
|
56,900 | 11.26 | 12.38 | 11.69 | 0 | 0 | 0 | |
27/11/2009 |
11.26
|
117,600 | 11.69 | 12.47 | 10.91 | 0 | 0 | 0 | |
26/11/2009 |
11.69
|
52,300 | 12.21 | 12.21 | 11.69 | 0 | 0 | 0 | |
25/11/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10) | |||||||||
25/11/2009 |
12.21
|
82,300 | 12.99 | 13.85 | 12.12 | 0 | 0 | 0 | |
24/11/2009 |
12.99
|
57,800 | 13.07 | 13.38 | 12.44 | 1,300 | 0 | 0 | |
23/11/2009 |
13.07
|
65,700 | 13.77 | 14.17 | 12.99 | 0 | 0 | 0 | |
20/11/2009 |
13.77
|
69,200 | 14.33 | 14.56 | 13.38 | 0 | 0 | 0 | |
19/11/2009 |
14.33
|
90,700 | 14.56 | 14.72 | 14.01 | 0 | 0 | 0 | |
18/11/2009 |
14.56
|
138,700 | 14.56 | 14.95 | 14.17 | 0 | 0 | 0 | |
17/11/2009 |
14.56
|
300,100 | 13.70 | 14.56 | 13.77 | 500 | 0 | 0 | |
16/11/2009 |
13.70
|
22,200 | 13.07 | 13.70 | 13.38 | 0 | 0 | 0 | |
13/11/2009 |
13.07
|
97,700 | 13.38 | 13.38 | 12.51 | 0 | 0 | 0 | |
12/11/2009 |
13.38
|
90,600 | 12.67 | 13.46 | 12.83 | 0 | 0 | 0 | |
11/11/2009 |
12.67
|
46,600 | 12.51 | 13.30 | 11.96 | 100 | 0 | 0 | |
10/11/2009 |
12.51
|
91,800 | 13.22 | 13.22 | 12.44 | 100 | 0 | 0 | |
09/11/2009 |
13.22
|
77,800 | 13.85 | 13.85 | 13.22 | 0 | 0 | 0 | |
06/11/2009 |
13.85
|
108,600 | 14.17 | 14.80 | 13.77 | 0 | 0 | 0 | |
05/11/2009 |
14.17
|
176,800 | 13.85 | 14.48 | 13.07 | 100 | 1,200 | 0 | |
04/11/2009 |
13.85
|
97,600 | 14.64 | 14.64 | 13.85 | 2,200 | 0 | 0 | |
03/11/2009 |
14.64
|
34,500 | 15.66 | 15.74 | 14.64 | 200 | 0 | 0 | |
02/11/2009 |
15.66
|
38,300 | 16.92 | 16.92 | 15.66 | 1,300 | 0 | 0 | |
30/10/2009 |
16.92
|
111,400 | 16.53 | 17.32 | 16.29 | 2,000 | 0 | 0 | |
29/10/2009 |
16.53
|
98,200 | 17.79 | 17.79 | 16.53 | 0 | 0 | 0 | |
28/10/2009 |
17.79
|
160,300 | 17.08 | 18.10 | 15.82 | 0 | 1,000 | 0 | |
27/10/2009 |
17.08
|
184,400 | 17.95 | 17.95 | 16.61 | 300 | 0 | 0 | |
26/10/2009 |
17.95
|
372,500 | 18.50 | 19.68 | 17.39 | 0 | 0 | 0 | |
23/10/2009 |
18.50
|
165,100 | 19.91 | 19.91 | 18.50 | 0 | 0 | 0 | |
22/10/2009 |
19.91
|
442,500 | 19.05 | 20.23 | 19.36 | 0 | 9,000 | 0 | |
21/10/2009 |
19.05
|
238,000 | 18.73 | 19.05 | 18.26 | 1,000 | 0 | 0 | |
20/10/2009 |
18.73
|
375,400 | 17.47 | 18.73 | 17.47 | 0 | 300 | 0 | |
19/10/2009 |
17.47
|
325,000 | 17.71 | 18.10 | 16.92 | 1,500 | 1,000 | 0 | |
16/10/2009 |
17.71
|
443,400 | 18.97 | 18.97 | 17.63 | 0 | 0 | 0 | |
15/10/2009 |
18.97
|
762,200 | 19.99 | 20.46 | 18.65 | 14,000 | 0 | 0 | |
14/10/2009 |
19.99
|
71,800 | 21.17 | 21.17 | 19.99 | 4,100 | 0 | 0 | |
13/10/2009 |
21.17
|
266,500 | 23.61 | 23.61 | 20.07 | 1,700 | 0 | 0 | |
12/10/2009 |
23.61
|
418,800 | 23.61 | 23.61 | 17.32 | 2,000 | 0 | 0 |