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) |
-0.55 | -2.13% | 381,054,200 | -77,994,656 | -1,998.2 |
24.85
26.15
25.25
|
2 tháng
(2024-07-22) |
-2.80 | -9.98% | 803,484,200 | -125,133,554 | -3,213.4 |
24.85
28.05
25.25
|
3 tháng
(2024-06-21) |
-3.80 | -13.08% | 1,189,081,100 | -138,306,441 | -3,590.8 |
24.85
29.05
25.25
|
6 tháng
(2024-03-25) |
-2.20 | -8.03% | 2,553,509,000 | -151,457,898 | -3,983.0 |
24.85
29.60
25.25
|
12 tháng
(2023-09-25) |
1.61 | 6.83% | 5,635,167,400 | -151,801,910 | -4,037.5 |
20.73
29.60
25.25
|
24 tháng
(2022-09-30) |
5.98 | 31.01% | 12,246,603,600 | 62,754,302 | 205.8 |
11
29.60
25.25
|
36 tháng
(2021-10-05) |
-12.80 | -33.64% | 17,754,389,400 | -145,908,165 | -9,520.2 |
11
39.91
25.25
|
60 tháng
(2019-10-16) |
16.44 | 186.45% | 26,157,843,860 | -553,668,531 | -27,051.2 |
6.70
39.91
25.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
10/09/2010 |
1.65
|
232,810 | 1.71 | 1.71 | 1.65 | 137,730 | 115,330 | 0.9 | |
09/09/2010 |
1.71
|
286,720 | 1.71 | 1.76 | 1.70 | 96,880 | 4,380 | 3.6 | |
08/09/2010 |
1.71
|
262,380 | 1.70 | 1.71 | 1.65 | 124,500 | 13,580 | 4.3 | |
07/09/2010 |
1.70
|
386,300 | 1.76 | 1.76 | 1.69 | 62,850 | 24,310 | 1.5 | |
06/09/2010 |
1.76
|
503,290 | 1.76 | 1.84 | 1.75 | 187,460 | 262,270 | -3.0 | |
01/09/2010 |
1.76
|
676,620 | 1.69 | 1.76 | 1.69 | 457,080 | 26,450 | 16.9 | |
31/08/2010 |
1.69
|
832,260 | 1.61 | 1.69 | 1.63 | 600,050 | 2,450 | 22.8 | |
30/08/2010 |
1.61
|
508,820 | 1.54 | 1.61 | 1.59 | 227,200 | 162,480 | 2.4 | |
27/08/2010 |
1.54
|
378,340 | 1.54 | 1.59 | 1.49 | 192,790 | 115,070 | 2.7 | |
26/08/2010 |
1.54
|
396,840 | 1.50 | 1.54 | 1.50 | 330,120 | 202,720 | 4.4 | |
25/08/2010 |
1.50
|
340,680 | 1.54 | 1.54 | 1.49 | 139,000 | 71,230 | 2.3 | |
24/08/2010 |
1.54
|
441,830 | 1.59 | 1.59 | 1.53 | 139,500 | 237,460 | -3.4 | |
23/08/2010 |
1.59
|
311,410 | 1.58 | 1.59 | 1.56 | 261,380 | 158,930 | 3.7 | |
20/08/2010 |
1.58
|
179,980 | 1.53 | 1.58 | 1.52 | 125,000 | 29,590 | 3.4 | |
19/08/2010 |
1.53
|
189,520 | 1.54 | 1.54 | 1.51 | 53,660 | 45,910 | 0.3 | |
18/08/2010 |
1.54
|
378,740 | 1.55 | 1.55 | 1.53 | 150,840 | 107,330 | 1.5 | |
17/08/2010 |
1.55
|
241,000 | 1.57 | 1.57 | 1.54 | 111,150 | 35,180 | 2.7 | |
16/08/2010 |
1.57
|
382,810 | 1.49 | 1.57 | 1.50 | 114,050 | 143,270 | -1.0 | |
13/08/2010 |
1.49
|
544,240 | 1.46 | 1.49 | 1.42 | 151,840 | 169,260 | -0.6 | |
12/08/2010 |
1.46
|
617,570 | 1.53 | 1.53 | 1.46 | 144,300 | 294,420 | -5.0 | |
11/08/2010 |
1.53
|
487,330 | 1.54 | 1.57 | 1.53 | 44,300 | 281,620 | -8.3 | |
10/08/2010 |
1.54
|
509,940 | 1.59 | 1.59 | 1.52 | 6,750 | 249,420 | -8.5 | |
09/08/2010 |
1.59
|
386,720 | 1.63 | 1.63 | 1.57 | 109,640 | 55,810 | 2.0 | |
06/08/2010 |
1.63
|
317,880 | 1.60 | 1.63 | 1.58 | 57,560 | 142,660 | -3.1 | |
05/08/2010 |
1.60
|
145,120 | 1.62 | 1.63 | 1.60 | 21,900 | 20,250 | 0.1 | |
04/08/2010 |
1.62
|
432,320 | 1.60 | 1.62 | 1.59 | 200,120 | 206,390 | -0.2 | |
03/08/2010 |
1.60
|
504,480 | 1.57 | 1.63 | 1.58 | 85,500 | 7,420 | 2.9 | |
02/08/2010 |
1.57
|
266,850 | 1.57 | 1.58 | 1.56 | 400 | 188,110 | -6.7 | |
30/07/2010 |
1.57
|
438,740 | 1.56 | 1.60 | 1.56 | 50,000 | 285,800 | -8.4 | |
29/07/2010 |
1.56
|
472,220 | 1.61 | 1.61 | 1.56 | 11,700 | 391,010 | -13.6 | |
28/07/2010 |
1.61
|
318,900 | 1.64 | 1.65 | 1.61 | 40,200 | 168,210 | -4.7 | |
27/07/2010 |
1.64
|
476,650 | 1.67 | 1.67 | 1.64 | 120,600 | 24,310 | 3.6 | |
26/07/2010 |
1.67
|
166,160 | 1.67 | 1.67 | 1.64 | 111,470 | 23,420 | 3.3 | |
23/07/2010 |
1.67
|
260,170 | 1.68 | 1.68 | 1.67 | 70,000 | 47,000 | 0.9 | |
22/07/2010 |
1.68
|
114,970 | 1.69 | 1.69 | 1.68 | 43,000 | 39,230 | 0.1 | |
21/07/2010 |
1.69
|
193,420 | 1.71 | 1.71 | 1.68 | 10 | 0 | 0.0 | |
20/07/2010 |
1.71
|
166,700 | 1.71 | 1.71 | 1.70 | 6,200 | 79,820 | -2.9 | |
19/07/2010 |
1.71
|
229,210 | 1.71 | 1.71 | 1.69 | 115,450 | 4,240 | 4.3 | |
16/07/2010 |
1.71
|
176,920 | 1.71 | 1.73 | 1.71 | 66,250 | 0 | 2.6 | |
15/07/2010 |
1.71
|
177,430 | 1.72 | 1.74 | 1.71 | 9,800 | 11,400 | -0.1 | |
14/07/2010 |
1.72
|
273,770 | 1.76 | 1.76 | 1.72 | 104,750 | 400 | 4.1 | |
13/07/2010 |
1.76
|
358,710 | 1.71 | 1.78 | 1.71 | 179,500 | 102,150 | 3.1 | |
12/07/2010 |
1.71
|
271,470 | 1.71 | 1.71 | 1.70 | 87,480 | 48,880 | 1.5 | |
09/07/2010 |
1.71
|
264,450 | 1.71 | 1.72 | 1.69 | 89,210 | 1,950 | 3.4 | |
08/07/2010 |
1.71
|
161,800 | 1.72 | 1.75 | 1.71 | 22,110 | 25,090 | -0.1 | |
07/07/2010 |
1.72
|
120,370 | 1.76 | 1.77 | 1.72 | 40,210 | 26,150 | 0.6 | |
06/07/2010 |
1.76
|
213,890 | 1.80 | 1.80 | 1.76 | 193,530 | 100,870 | 3.7 | |
05/07/2010 |
1.80
|
274,180 | 1.78 | 1.80 | 1.78 | 170,480 | 195,940 | -1.0 | |
02/07/2010 |
1.78
|
378,360 | 1.79 | 1.80 | 1.78 | 174,500 | 180,510 | -0.2 | |
01/07/2010 |
1.79
|
71,850 | 1.82 | 1.82 | 1.79 | 58,400 | 10,100 | 2.0 | |
30/06/2010 |
1.82
|
196,340 | 1.82 | 1.82 | 1.79 | 165,190 | 2,900 | 6.7 | |
29/06/2010 |
1.82
|
285,000 | 1.80 | 1.83 | 1.82 | 217,060 | 116,860 | 4.2 | |
28/06/2010 |
1.80
|
186,510 | 1.81 | 1.82 | 1.80 | 114,380 | 58,100 | 2.3 | |
25/06/2010 |
1.81
|
247,430 | 1.82 | 1.82 | 1.81 | 213,150 | 83,200 | 5.4 | |
24/06/2010 |
1.82
|
242,340 | 1.82 | 1.83 | 1.82 | 226,260 | 178,200 | 2.0 | |
23/06/2010 |
1.82
|
91,440 | 1.82 | 1.82 | 1.82 | 83,290 | 12,000 | 3.0 | |
22/06/2010 |
1.82
|
262,430 | 1.82 | 1.82 | 1.81 | 206,160 | 122,110 | 3.5 | |
21/06/2010 |
1.82
|
253,020 | 1.82 | 1.82 | 1.81 | 83,160 | 315,940 | -9.6 | |
18/06/2010 |
1.82
|
546,880 | 1.82 | 1.82 | 1.80 | 193,530 | 604,840 | -17.0 | |
17/06/2010 |
1.82
|
249,480 | 1.83 | 1.83 | 1.81 | 224,520 | 303,270 | -3.3 | |
16/06/2010 |
1.83
|
233,890 | 1.84 | 1.84 | 1.83 | 67,890 | 304,880 | -9.9 | |
15/06/2010 |
1.84
|
279,590 | 1.83 | 1.84 | 1.82 | 219,720 | 117,640 | 4.3 | |
14/06/2010 |
1.83
|
161,540 | 1.82 | 1.83 | 1.82 | 57,320 | 1,680 | 2.3 | |
11/06/2010 |
1.82
|
88,710 | 1.82 | 1.85 | 1.82 | 243,480 | 216,390 | 1.1 | |
10/06/2010 |
1.82
|
122,590 | 1.81 | 1.82 | 1.78 | 57,010 | 16,260 | 1.7 | |
09/06/2010 |
1.81
|
285,370 | 1.82 | 1.84 | 1.81 | 86,700 | 130,890 | -1.8 | |
08/06/2010 |
1.82
|
267,800 | 1.84 | 1.84 | 1.80 | 128,500 | 156,450 | -1.1 | |
07/06/2010 |
1.84
|
341,410 | 1.85 | 1.85 | 1.77 | 228,720 | 113,820 | 4.8 | |
04/06/2010 |
1.85
|
165,550 | 1.85 | 1.85 | 1.82 | 49,840 | 76,270 | -1.1 | |
03/06/2010 |
1.85
|
331,490 | 1.85 | 1.89 | 1.85 | 193,210 | 110,290 | 3.5 | |
02/06/2010 |
1.85
|
278,700 | 1.85 | 1.85 | 1.84 | 84,180 | 66,070 | 0.8 | |
01/06/2010 |
1.85
|
145,940 | 1.84 | 1.85 | 1.81 | 56,700 | 12,890 | 1.8 | |
31/05/2010 |
1.84
|
270,000 | 1.85 | 1.85 | 1.83 | 107,490 | 29,390 | 3.3 | |
28/05/2010 |
1.85
|
288,170 | 1.79 | 1.87 | 1.77 | 94,420 | 28,400 | 2.8 | |
27/05/2010 |
1.79
|
300,120 | 1.79 | 1.80 | 1.78 | 130,000 | 2,070 | 5.2 | |
26/05/2010 |
1.79
|
205,260 | 1.74 | 1.79 | 1.76 | 87,790 | 0 | 3.5 | |
25/05/2010 |
1.74
|
490,640 | 1.78 | 1.78 | 1.74 | 193,170 | 27,410 | 6.7 | |
24/05/2010 |
1.78
|
338,810 | 1.78 | 1.82 | 1.78 | 1,930 | 67,290 | -2.7 | |
21/05/2010 |
1.78
|
377,000 | 1.87 | 1.87 | 1.78 | 65,410 | 39,060 | 1.1 | |
20/05/2010 |
1.87
|
256,780 | 1.79 | 1.87 | 1.78 | 62,920 | 940 | 2.6 | |
19/05/2010 |
1.79
|
458,670 | 1.85 | 1.85 | 1.78 | 55,100 | 139,140 | -3.5 | |
18/05/2010 |
1.85
|
223,530 | 1.87 | 1.87 | 1.85 | 28,150 | 1,300 | 1.1 | |
17/05/2010 |
1.87
|
252,040 | 1.93 | 1.93 | 1.87 | 55,700 | 113,790 | -2.5 | |
14/05/2010 |
1.93
|
166,660 | 1.93 | 1.96 | 1.93 | 83,110 | 20 | 3.7 | |
13/05/2010 |
1.93
|
228,970 | 1.93 | 1.95 | 1.93 | 51,020 | 300 | 2.2 | |
12/05/2010 |
1.93
|
361,210 | 1.97 | 1.97 | 1.92 | 83,450 | 37,950 | 2.0 | |
11/05/2010 |
1.97
|
307,330 | 1.97 | 2.00 | 1.97 | 54,110 | 47,990 | 0 | |
10/05/2010 |
1.97
|
656,620 | 2.00 | 2.00 | 1.97 | 339,990 | 103,650 | 10.6 | |
07/05/2010 |
2.00
|
565,930 | 2.04 | 2.04 | 1.98 | 231,440 | 9,660 | 10.1 | |
06/05/2010 |
2.04
|
499,330 | 2.04 | 2.05 | 2.03 | 31,280 | 22,710 | 0.4 | |
05/05/2010 |
2.04
|
624,960 | 2.09 | 2.09 | 2.04 | 80,990 | 1,110 | 3.7 | |
04/05/2010 |
2.09
|
361,080 | 2.10 | 2.11 | 2.09 | 99,130 | 14,170 | 4.0 | |
29/04/2010 |
2.10
|
488,110 | 2.13 | 2.13 | 2.10 | 96,210 | 4,510 | 4.4 | |
28/04/2010 |
2.13
|
1,065,180 | 2.12 | 2.15 | 2.12 | 472,310 | 47,000 | 20.6 | |
27/04/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50) | |||||||||
27/04/2010 |
2.12
|
2,002,680 | 2.02 | 2.12 | 2.11 | 317,020 | 60,620 | 12.4 | |
26/04/2010 |
2.02
|
923,660 | 2.01 | 2.04 | 2.01 | 428,800 | 12,350 | 28.7 | |
22/04/2010 |
2.01
|
746,300 | 1.98 | 2.02 | 1.96 | 306,930 | 7,680 | 20.5 | |
21/04/2010 |
1.98
|
579,670 | 1.98 | 1.99 | 1.96 | 225,610 | 307,450 | -5.5 | |
20/04/2010 |
1.98
|
267,520 | 1.98 | 1.99 | 1.96 | 88,230 | 10,560 | 5.2 | |
19/04/2010 |
1.98
|
327,330 | 1.98 | 2.01 | 1.98 | 25,320 | 22,660 | 0.2 |