Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-17) |
-1.47 | -4.22% | 81,963,000 | -2,728,703 | -101.0 |
33.09
35.77
33.35
|
2 tháng
(2024-08-19) |
-0.38 | -1.12% | 125,933,700 | -4,542,543 | -170.3 |
33.09
35.77
33.35
|
3 tháng
(2024-07-19) |
0.08 | 0.23% | 161,616,000 | -2,280,386 | -89.1 |
31.36
35.77
33.35
|
6 tháng
(2024-04-22) |
2.94 | 9.67% | 367,134,900 | -399,577 | -27.7 |
30.41
35.77
33.35
|
12 tháng
(2023-10-23) |
5.94 | 21.67% | 677,120,100 | 8,211,667 | 308.0 |
26
35.77
33.35
|
24 tháng
(2022-10-28) |
14.34 | 75.45% | 1,152,232,700 | 85,509,036 | 2,145.5 |
15.70
35.77
33.35
|
36 tháng
(2021-11-02) |
-4.52 | -11.93% | 1,535,265,500 | 72,466,188 | 2,030.7 |
15.70
42.67
33.35
|
60 tháng
(2019-11-13) |
16.62 | 99.37% | 2,360,518,680 | -9,887,971 | -341.2 |
11.66
42.67
33.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
06/10/2010 |
10.78
|
115,860 | 10.69 | 10.78 | 10.69 | 37,360 | 0 | 1.8 | |
05/10/2010 |
10.69
|
123,830 | 10.69 | 10.69 | 10.62 | 26,830 | 0 | 1.3 | |
04/10/2010 |
10.69
|
155,070 | 10.75 | 10.80 | 10.62 | 41,070 | 0 | 1.9 | |
01/10/2010 |
10.75
|
120,500 | 10.75 | 10.80 | 10.73 | 29,500 | 0 | 1.4 | |
30/09/2010 |
10.75
|
127,160 | 10.73 | 10.78 | 10.73 | 24,160 | 0 | 1.1 | |
29/09/2010 |
10.73
|
107,860 | 10.78 | 10.80 | 10.73 | 2,340 | 0 | 0.1 | |
28/09/2010 |
10.78
|
161,800 | 10.73 | 10.84 | 10.78 | 8,830 | 0 | 0.4 | |
27/09/2010 |
10.73
|
147,300 | 10.84 | 10.89 | 10.73 | 0 | 0 | 0 | |
24/09/2010 |
10.84
|
133,330 | 11.05 | 11.05 | 10.84 | 0 | 1,330 | -0.1 | |
23/09/2010 |
11.05
|
164,420 | 11.18 | 11.18 | 10.84 | 10,810 | 0 | 0.5 | |
22/09/2010 |
11.18
|
205,400 | 11.30 | 11.30 | 11.14 | 4,630 | 0 | 0.2 | |
21/09/2010 |
11.30
|
429,050 | 10.82 | 11.30 | 10.73 | 341,500 | 34,000 | 15.2 | |
20/09/2010 |
10.82
|
146,000 | 10.69 | 10.82 | 10.69 | 89,000 | 0 | 4.2 | |
17/09/2010 |
10.69
|
152,450 | 10.62 | 10.71 | 10.62 | 59,660 | 0 | 2.8 | |
16/09/2010 |
10.62
|
212,600 | 10.62 | 10.73 | 10.51 | 115,500 | 0 | 5.4 | |
15/09/2010 |
10.62
|
184,830 | 10.55 | 10.69 | 10.55 | 88,630 | 0 | 4.2 | |
14/09/2010 |
10.55
|
221,710 | 10.14 | 10.62 | 10.48 | 142,000 | 0 | 6.6 | |
13/09/2010 |
10.14
|
133,500 | 10.28 | 10.51 | 10.05 | 0 | 0 | 0 | |
10/09/2010 |
10.28
|
161,410 | 10.60 | 10.62 | 10.28 | 0 | 0 | 0 | |
09/09/2010 |
10.60
|
112,930 | 10.51 | 10.62 | 10.53 | 0 | 0 | 0 | |
08/09/2010 |
10.51
|
110,100 | 10.57 | 10.57 | 10.28 | 0 | 0 | 0 | |
07/09/2010 |
10.57
|
138,380 | 10.55 | 10.73 | 10.39 | 0 | 0 | 0 | |
06/09/2010 |
10.55
|
213,500 | 10.08 | 10.57 | 10.51 | 34,000 | 0 | 1.6 | |
01/09/2010 |
10.08
|
83,930 | 10.05 | 10.51 | 10.08 | 0 | 0 | 0 | |
31/08/2010 |
10.05
|
135,810 | 9.58 | 10.05 | 9.92 | 0 | 0 | 0 | |
30/08/2010 |
9.58
|
116,230 | 9.13 | 9.58 | 9.49 | 0 | 0 | 0 | |
27/08/2010 |
9.13
|
84,400 | 8.70 | 9.13 | 8.70 | 0 | 16,800 | -0.7 | |
26/08/2010 |
8.70
|
69,100 | 8.59 | 8.88 | 8.63 | 0 | 1,000 | -0.0 | |
25/08/2010 |
8.59
|
114,480 | 8.92 | 8.92 | 8.59 | 0 | 2,200 | -0.1 | |
24/08/2010 |
8.92
|
108,700 | 9.15 | 9.15 | 8.88 | 0 | 0 | 0 | |
23/08/2010 |
9.15
|
142,420 | 9.17 | 9.22 | 9.10 | 0 | 50 | -0.0 | |
20/08/2010 |
9.17
|
164,310 | 9.15 | 9.20 | 9.10 | 0 | 0 | 0 | |
19/08/2010 |
9.15
|
126,150 | 9.22 | 9.22 | 9.01 | 0 | 0 | 0 | |
18/08/2010 |
9.22
|
129,700 | 9.24 | 9.24 | 9.15 | 0 | 0 | 0 | |
17/08/2010 |
9.24
|
141,490 | 9.17 | 9.24 | 9.04 | 50 | 0 | 0.0 | |
16/08/2010 |
9.17
|
174,130 | 8.95 | 9.26 | 8.77 | 100 | 0 | 0.0 | |
13/08/2010 |
8.95
|
307,920 | 8.92 | 9.01 | 8.49 | 0 | 0 | 0 | |
12/08/2010: Quyền mua cổ phiếu: 10/3 Giá: 25 (Volume + 30%, Ratio=0.30) | |||||||||
12/08/2010 |
8.92
|
185,300 | 8.74 | 9.15 | 8.31 | 0 | 0 | 0 | |
11/08/2010 |
8.74
|
178,720 | 8.74 | 8.74 | 8.31 | 20 | 0 | 0.0 | |
10/08/2010 |
8.74
|
89,930 | 9.19 | 9.19 | 8.74 | 100 | 0 | 0.0 | |
09/08/2010 |
9.19
|
120,730 | 9.60 | 9.60 | 9.19 | 0 | 0 | 0 | |
06/08/2010 |
9.60
|
130,970 | 9.70 | 9.76 | 9.60 | 20 | 0 | 0.0 | |
05/08/2010 |
9.70
|
123,030 | 9.78 | 9.80 | 9.70 | 0 | 0 | 0 | |
04/08/2010 |
9.78
|
138,900 | 9.91 | 9.91 | 9.60 | 0 | 0 | 0 | |
03/08/2010 |
9.91
|
172,840 | 9.91 | 9.97 | 9.89 | 0 | 0 | 0 | |
02/08/2010 |
9.91
|
128,570 | 9.89 | 10.01 | 9.89 | 0 | 0 | 0 | |
30/07/2010 |
9.89
|
74,210 | 9.80 | 10.01 | 9.80 | 0 | 0 | 0 | |
29/07/2010 |
9.80
|
114,600 | 9.82 | 9.82 | 9.66 | 0 | 0 | 0 | |
28/07/2010 |
9.82
|
108,830 | 9.82 | 10.01 | 9.76 | 0 | 0 | 0 | |
27/07/2010 |
9.82
|
150,360 | 10.21 | 10.31 | 9.80 | 100 | 0 | 0.0 | |
26/07/2010 |
10.21
|
91,380 | 10.42 | 10.42 | 10.17 | 0 | 0 | 0 | |
23/07/2010 |
10.42
|
424,950 | 10.31 | 10.82 | 10.31 | 0 | 0 | 0 | |
22/07/2010 |
10.31
|
165,210 | 10.05 | 10.42 | 10.07 | 0 | 0 | 0 | |
21/07/2010 |
10.05
|
113,690 | 10.01 | 10.11 | 10.01 | 0 | 0 | 0 | |
20/07/2010 |
10.01
|
171,200 | 10.11 | 10.11 | 9.93 | 0 | 0 | 0 | |
19/07/2010 |
10.11
|
152,180 | 10.31 | 10.31 | 10.11 | 0 | 0 | 0 | |
16/07/2010 |
10.31
|
115,060 | 10.42 | 10.52 | 10.31 | 0 | 0 | 0 | |
15/07/2010 |
10.42
|
123,410 | 10.52 | 10.52 | 10.31 | 0 | 0 | 0 | |
14/07/2010 |
10.52
|
312,000 | 10.42 | 10.72 | 10.52 | 0 | 8,000 | -0.4 | |
13/07/2010 |
10.42
|
171,260 | 10.31 | 10.62 | 10.31 | 0 | 0 | 0 | |
12/07/2010 |
10.31
|
224,510 | 10.21 | 10.31 | 10.21 | 0 | 0 | 0 | |
09/07/2010 |
10.21
|
125,690 | 10.21 | 10.31 | 10.21 | 0 | 0 | 0 | |
08/07/2010 |
10.21
|
308,540 | 10.31 | 10.62 | 10.21 | 100 | 0 | 0.0 | |
07/07/2010 |
10.31
|
324,990 | 10.31 | 10.52 | 10.03 | 0 | 0 | 0 | |
06/07/2010 |
10.31
|
405,700 | 10.82 | 10.82 | 10.31 | 0 | 2,000 | -0.1 | |
05/07/2010 |
10.82
|
216,300 | 11.03 | 11.23 | 10.82 | 0 | 0 | 0 | |
02/07/2010 |
11.03
|
440,730 | 10.52 | 11.03 | 10.52 | 40 | 0 | 0.0 | |
01/07/2010 |
10.52
|
275,880 | 10.82 | 11.03 | 10.52 | 0 | 1,000 | -0.1 | |
30/06/2010 |
10.82
|
370,790 | 11.23 | 11.23 | 10.72 | 50,000 | 2,000 | 2.5 | |
29/06/2010 |
11.23
|
187,170 | 11.13 | 11.34 | 10.82 | 0 | 0 | 0 | |
28/06/2010 |
11.13
|
405,690 | 11.64 | 11.74 | 11.13 | 0 | 0 | 0 | |
25/06/2010 |
11.64
|
562,890 | 11.34 | 11.85 | 10.93 | 0 | 500 | -0.0 | |
24/06/2010 |
11.34
|
1,712,320 | 10.82 | 11.34 | 11.23 | 5,000 | 0 | 0.3 | |
23/06/2010 |
10.82
|
276,710 | 10.93 | 10.93 | 10.62 | 0 | 0 | 0 | |
22/06/2010 |
10.93
|
209,750 | 11.13 | 11.13 | 10.72 | 100 | 0 | 0.0 | |
21/06/2010 |
11.13
|
398,990 | 11.03 | 11.23 | 10.82 | 8,000 | 0 | 0.4 | |
18/06/2010 |
11.03
|
1,079,150 | 10.52 | 11.03 | 10.31 | 1,200 | 0 | 0.1 | |
17/06/2010 |
10.52
|
599,610 | 10.62 | 10.62 | 10.21 | 300 | 0 | 0.0 | |
16/06/2010 |
10.62
|
292,870 | 10.42 | 10.62 | 10.31 | 0 | 0 | 0 | |
15/06/2010 |
10.42
|
221,420 | 10.42 | 10.42 | 10.21 | 0 | 0 | 0 | |
14/06/2010 |
10.42
|
116,030 | 10.42 | 10.42 | 10.21 | 0 | 0 | 0 | |
11/06/2010 |
10.42
|
82,800 | 10.42 | 10.42 | 10.21 | 0 | 0 | 0 | |
10/06/2010 |
10.42
|
70,750 | 10.21 | 10.42 | 10.21 | 0 | 0 | 0 | |
09/06/2010 |
10.21
|
33,780 | 10.21 | 10.42 | 10.15 | 0 | 5,650 | -0.3 | |
08/06/2010 |
10.21
|
70,270 | 10.31 | 10.31 | 10.11 | 0 | 0 | 0 | |
07/06/2010 |
10.31
|
83,850 | 10.52 | 10.52 | 10.05 | 0 | 0 | 0 | |
04/06/2010 |
10.52
|
58,150 | 10.72 | 10.72 | 10.31 | 0 | 0 | 0 | |
03/06/2010 |
10.72
|
52,510 | 10.72 | 10.72 | 10.62 | 0 | 1,620 | -0.1 | |
02/06/2010 |
10.72
|
87,300 | 10.62 | 10.72 | 10.31 | 0 | 0 | 0 | |
01/06/2010 |
10.62
|
47,960 | 10.52 | 10.62 | 10.31 | 0 | 0 | 0 | |
31/05/2010 |
10.52
|
57,600 | 10.62 | 10.62 | 10.31 | 0 | 0 | 0 | |
28/05/2010 |
10.62
|
84,200 | 10.42 | 10.62 | 10.31 | 0 | 0 | 0 | |
27/05/2010 |
10.42
|
61,380 | 10.42 | 10.42 | 10.07 | 0 | 0 | 0 | |
26/05/2010 |
10.42
|
96,110 | 10.42 | 10.42 | 10.21 | 0 | 0 | 0 | |
25/05/2010 |
10.42
|
57,590 | 10.31 | 10.42 | 10.01 | 0 | 0 | 0 | |
24/05/2010 |
10.31
|
60,650 | 10.21 | 10.31 | 10.21 | 0 | 0 | 0 | |
21/05/2010 |
10.21
|
109,150 | 10.42 | 10.42 | 10.07 | 0 | 0 | 0 | |
20/05/2010 |
10.42
|
95,120 | 10.31 | 10.42 | 9.80 | 0 | 0 | 0 | |
19/05/2010 |
10.31
|
155,080 | 10.52 | 10.52 | 10.01 | 0 | 0 | 0 | |
18/05/2010 |
10.52
|
114,950 | 10.62 | 10.62 | 10.21 | 0 | 0 | 0 |