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) |
-3.15 | -12.88% | 71,077,700 | 369,600 | 8.2 |
20.35
24.70
21.30
|
2 tháng
(2024-07-22) |
-5.20 | -19.62% | 126,599,900 | -817,900 | -24.3 |
20.35
27.50
21.30
|
3 tháng
(2024-06-21) |
-2.93 | -12.07% | 164,139,800 | -1,252,500 | -41.1 |
20.35
28.10
21.30
|
6 tháng
(2024-03-25) |
4.02 | 23.25% | 227,083,600 | -753,950 | -22.4 |
17.28
28.10
21.30
|
12 tháng
(2023-09-25) |
9.97 | 87.93% | 364,291,700 | 314,950 | 10.4 |
9.90
28.10
21.30
|
24 tháng
(2022-09-30) |
10.62 | 99.39% | 535,736,000 | -4,086,919 | -72.9 |
6.25
28.10
21.30
|
36 tháng
(2021-10-05) |
7.40 | 53.22% | 756,667,800 | -2,283,889 | -29.9 |
6.25
28.10
21.30
|
60 tháng
(2019-10-16) |
14.11 | 196.34% | 1,107,018,620 | 182,831 | 50.3 |
4.81
28.10
21.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2010 |
6.23
|
92,380 | 6.10 | 6.23 | 6.06 | 9,290 | 0 | 0.6 | |
08/09/2010 |
6.10
|
158,080 | 6.14 | 6.14 | 5.97 | 22,960 | 0 | 1.6 | |
07/09/2010 |
6.14
|
195,900 | 6.14 | 6.41 | 6.01 | 11,330 | 600 | 0.8 | |
06/09/2010 |
6.14
|
250,070 | 5.88 | 6.14 | 6.10 | 11,370 | 0 | 0.8 | |
01/09/2010 |
5.88
|
167,710 | 5.66 | 5.88 | 5.52 | 7,830 | 0 | 0.5 | |
31/08/2010 |
5.66
|
203,130 | 5.39 | 5.66 | 5.48 | 14,890 | 10,000 | 0.3 | |
30/08/2010 |
5.39
|
51,280 | 5.17 | 5.39 | 5.35 | 1,000 | 0 | 0.1 | |
27/08/2010 |
5.17
|
111,560 | 5.22 | 5.22 | 5.04 | 3,980 | 22,290 | -1.1 | |
26/08/2010 |
5.22
|
177,370 | 5.17 | 5.26 | 5.13 | 4,220 | 3,840 | 0.0 | |
25/08/2010 |
5.17
|
298,870 | 5.44 | 5.44 | 5.17 | 19,700 | 45,170 | -1.5 | |
24/08/2010 |
5.44
|
189,010 | 5.70 | 5.70 | 5.44 | 24,200 | 23,320 | 0.1 | |
23/08/2010 |
5.70
|
80,430 | 5.92 | 5.92 | 5.70 | 2,400 | 8,170 | -0.4 | |
20/08/2010 |
5.92
|
172,770 | 5.92 | 5.92 | 5.70 | 15,770 | 20,100 | -0.3 | |
19/08/2010 |
5.92
|
56,990 | 5.97 | 5.97 | 5.83 | 7,390 | 1,120 | 0.4 | |
18/08/2010 |
5.97
|
76,420 | 6.19 | 6.19 | 5.97 | 4,010 | 600 | 0.2 | |
17/08/2010 |
6.19
|
52,850 | 6.28 | 6.28 | 6.10 | 7,380 | 1,060 | 0.4 | |
16/08/2010 |
6.28
|
80,950 | 6.19 | 6.32 | 6.19 | 200 | 300 | -0.0 | |
13/08/2010 |
6.19
|
105,350 | 6.14 | 6.19 | 6.01 | 500 | 1,120 | -0.0 | |
12/08/2010 |
6.14
|
118,450 | 6.45 | 6.45 | 6.14 | 11,500 | 6,890 | 0.4 | |
11/08/2010 |
6.45
|
34,130 | 6.45 | 6.59 | 6.41 | 0 | 4,500 | -0.3 | |
10/08/2010 |
6.45
|
166,270 | 6.63 | 6.63 | 6.36 | 1,500 | 3,620 | -0.2 | |
09/08/2010 |
6.63
|
87,490 | 6.76 | 6.85 | 6.63 | 150 | 0 | 0.0 | |
06/08/2010 |
6.76
|
94,240 | 6.85 | 6.89 | 6.76 | 300 | 0 | 0.0 | |
05/08/2010 |
6.85
|
100,200 | 6.85 | 6.89 | 6.81 | 27,300 | 520 | 2.1 | |
04/08/2010 |
6.85
|
111,340 | 6.85 | 6.85 | 6.76 | 700 | 700 | 0.0 | |
03/08/2010 |
6.85
|
160,320 | 6.81 | 6.89 | 6.76 | 0 | 0 | 0 | |
02/08/2010 |
6.81
|
147,820 | 6.85 | 6.85 | 6.72 | 200 | 0 | 0.0 | |
30/07/2010 |
6.85
|
86,250 | 6.85 | 6.94 | 6.81 | 1,000 | 0 | 0.1 | |
29/07/2010 |
6.85
|
157,890 | 6.81 | 6.94 | 6.85 | 700 | 2,000 | -0.1 | |
28/07/2010 |
6.81
|
75,710 | 6.85 | 6.89 | 6.81 | 1,900 | 0 | 0.1 | |
27/07/2010 |
6.85
|
49,710 | 6.81 | 6.94 | 6.81 | 80 | 2,500 | -0.2 | |
26/07/2010 |
6.81
|
81,430 | 6.89 | 6.89 | 6.81 | 0 | 2,100 | -0.2 | |
23/07/2010 |
6.89
|
45,040 | 6.89 | 6.98 | 6.89 | 3,880 | 1,000 | 0.2 | |
22/07/2010 |
6.89
|
89,230 | 6.94 | 6.94 | 6.89 | 0 | 8,310 | -0.7 | |
21/07/2010 |
6.94
|
149,620 | 6.94 | 7.03 | 6.94 | 0 | 2,280 | -0.2 | |
20/07/2010 |
6.94
|
86,700 | 6.98 | 6.98 | 6.89 | 0 | 6,700 | -0.5 | |
19/07/2010 |
6.98
|
89,920 | 7.03 | 7.03 | 6.94 | 7,110 | 19,330 | -1.0 | |
16/07/2010 |
7.03
|
142,530 | 7.07 | 7.07 | 7.03 | 7,130 | 700 | 0.5 | |
15/07/2010 |
7.07
|
98,500 | 7.12 | 7.12 | 7.07 | 0 | 0 | 0 | |
14/07/2010 |
7.12
|
61,800 | 7.20 | 7.29 | 7.12 | 5,810 | 0 | 0.5 | |
13/07/2010 |
7.20
|
191,800 | 7.20 | 7.25 | 7.07 | 35,500 | 20,180 | 1.2 | |
12/07/2010 |
7.20
|
280,440 | 6.89 | 7.20 | 6.89 | 16,230 | 6,000 | 0.8 | |
09/07/2010 |
6.89
|
72,850 | 6.89 | 6.94 | 6.85 | 200 | 1,000 | -0.1 | |
08/07/2010 |
6.89
|
73,290 | 6.81 | 6.89 | 6.85 | 0 | 1,600 | -0.1 | |
07/07/2010 |
6.81
|
128,660 | 6.89 | 6.94 | 6.81 | 800 | 1,710 | -0.1 | |
06/07/2010 |
6.89
|
169,080 | 6.98 | 6.98 | 6.85 | 16,900 | 28,890 | -0.9 | |
05/07/2010 |
6.98
|
96,720 | 6.98 | 7.07 | 6.98 | 20,440 | 0 | 1.6 | |
02/07/2010 |
6.98
|
129,270 | 7.03 | 7.07 | 6.94 | 10,000 | 58,480 | -3.8 | |
01/07/2010 |
7.03
|
121,060 | 7.07 | 7.07 | 6.94 | 10,000 | 0 | 0.8 | |
30/06/2010 |
7.07
|
92,130 | 7.07 | 7.07 | 6.85 | 14,000 | 24,910 | -0.9 | |
29/06/2010 |
7.07
|
47,710 | 7.12 | 7.16 | 7.07 | 2,430 | 0 | 0.2 | |
28/06/2010 |
7.12
|
5,120 | 7.12 | 7.20 | 7.07 | 0 | 0 | 0 | |
25/06/2010 |
7.12
|
38,480 | 7.20 | 7.20 | 7.07 | 0 | 7,930 | -0.6 | |
24/06/2010 |
7.20
|
76,090 | 7.20 | 7.25 | 7.20 | 0 | 4,180 | -0.3 | |
23/06/2010 |
7.20
|
71,740 | 7.25 | 7.29 | 7.20 | 2,590 | 20,000 | -1.4 | |
22/06/2010 |
7.25
|
93,010 | 7.38 | 7.38 | 7.20 | 9,410 | 0 | 0.8 | |
21/06/2010 |
7.38
|
153,140 | 7.16 | 7.43 | 7.16 | 6,000 | 1,560 | 0.4 | |
18/06/2010 |
7.16
|
99,760 | 7.12 | 7.16 | 7.03 | 4,520 | 30 | 0.4 | |
17/06/2010 |
7.12
|
84,550 | 7.12 | 7.12 | 7.03 | 5,770 | 100 | 0.5 | |
16/06/2010 |
7.12
|
60,510 | 7.12 | 7.20 | 7.07 | 1,590 | 0 | 0.1 | |
15/06/2010 |
7.12
|
104,160 | 7.16 | 7.20 | 7.03 | 5,260 | 7,660 | -0.2 | |
14/06/2010 |
7.16
|
68,440 | 6.98 | 7.16 | 6.98 | 570 | 0 | 0.0 | |
11/06/2010 |
6.98
|
101,220 | 6.81 | 7.12 | 6.89 | 18,710 | 0 | 1.5 | |
10/06/2010 |
6.81
|
21,040 | 6.81 | 6.89 | 6.81 | 1,180 | 400 | 0.1 | |
09/06/2010 |
6.81
|
83,460 | 6.81 | 6.94 | 6.81 | 3,100 | 9,570 | -0.5 | |
08/06/2010 |
6.81
|
103,180 | 6.76 | 6.85 | 6.72 | 0 | 6,530 | -0.5 | |
07/06/2010 |
6.76
|
62,580 | 6.89 | 6.89 | 6.72 | 10 | 12,350 | -0.9 | |
04/06/2010 |
6.89
|
36,130 | 6.98 | 7.03 | 6.89 | 0 | 8,460 | -0.7 | |
03/06/2010 |
6.98
|
65,950 | 6.94 | 7.07 | 6.98 | 1,300 | 1,900 | -0.0 | |
02/06/2010 |
6.94
|
103,610 | 6.85 | 6.94 | 6.76 | 0 | 6,970 | -0.5 | |
01/06/2010 |
6.85
|
49,080 | 6.85 | 6.89 | 6.81 | 20 | 8,980 | -0.7 | |
31/05/2010 |
6.85
|
46,120 | 6.98 | 6.98 | 6.85 | 0 | 600 | -0.0 | |
28/05/2010 |
6.98
|
110,150 | 6.89 | 7.07 | 6.89 | 5,100 | 0 | 0.4 | |
27/05/2010 |
6.89
|
59,850 | 6.94 | 6.94 | 6.81 | 0 | 500 | -0.0 | |
26/05/2010 |
6.94
|
64,150 | 6.85 | 6.98 | 6.85 | 9,930 | 410 | 0.7 | |
25/05/2010 |
6.85
|
89,050 | 6.85 | 6.89 | 6.81 | 17,730 | 23,270 | -0.4 | |
24/05/2010 |
6.85
|
151,990 | 6.72 | 6.89 | 6.72 | 2,900 | 11,200 | -0.6 | |
21/05/2010 |
6.72
|
252,450 | 7.03 | 7.03 | 6.72 | 1,130 | 11,530 | -0.8 | |
20/05/2010 |
7.03
|
217,870 | 7.03 | 7.03 | 6.76 | 0 | 9,070 | -0.7 | |
19/05/2010 |
7.03
|
308,120 | 7.38 | 7.38 | 7.03 | 2,270 | 15,960 | -1.1 | |
18/05/2010 |
7.38
|
140,680 | 7.38 | 7.38 | 7.25 | 1,000 | 15,320 | -1.2 | |
17/05/2010 |
7.38
|
117,460 | 7.56 | 7.60 | 7.34 | 7,280 | 18,320 | -0.9 | |
14/05/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1) | |||||||||
14/05/2010 |
7.56
|
527,080 | 7.38 | 7.73 | 7.47 | 920 | 210,480 | -18.3 | |
13/05/2010 |
7.38
|
258,490 | 7.25 | 7.43 | 7.25 | 9,010 | 11,850 | -0.5 | |
12/05/2010 |
7.25
|
143,460 | 7.51 | 7.51 | 7.25 | 2,720 | 8,250 | -0.9 | |
11/05/2010 |
7.51
|
96,250 | 7.51 | 7.73 | 7.43 | 900 | 80 | 0.1 | |
10/05/2010 |
7.51
|
315,390 | 7.16 | 7.51 | 7.25 | 11,340 | 117,560 | -17.9 | |
07/05/2010 |
7.16
|
200,710 | 7.34 | 7.34 | 7.03 | 700 | 4,360 | -0.6 | |
06/05/2010 |
7.34
|
218,800 | 7.47 | 7.47 | 7.29 | 10,610 | 9,160 | 0.2 | |
05/05/2010 |
7.47
|
449,930 | 7.82 | 7.82 | 7.47 | 45,200 | 15,720 | 5.0 | |
04/05/2010 |
7.82
|
168,090 | 7.78 | 7.91 | 7.73 | 1,780 | 780 | 0.2 | |
29/04/2010 |
7.78
|
151,520 | 7.82 | 7.91 | 7.73 | 3,590 | 3,580 | -0.0 | |
28/04/2010 |
7.82
|
251,680 | 7.56 | 7.82 | 7.56 | 73,140 | 0 | 12.7 | |
27/04/2010 |
7.56
|
192,560 | 7.43 | 7.56 | 7.47 | 10,290 | 2,200 | 1.4 | |
26/04/2010 |
7.43
|
82,610 | 7.38 | 7.51 | 7.38 | 8,720 | 6,930 | 0.3 | |
22/04/2010 |
7.38
|
170,300 | 7.43 | 7.51 | 7.38 | 16,220 | 10,000 | 1.0 | |
21/04/2010 |
7.43
|
100,370 | 7.29 | 7.47 | 7.34 | 0 | 500 | -0.1 | |
20/04/2010 |
7.29
|
122,220 | 7.38 | 7.43 | 7.29 | 4,500 | 12,230 | -1.3 | |
19/04/2010 |
7.38
|
232,660 | 7.56 | 7.56 | 7.38 | 13,450 | 9,300 | 0.7 | |
16/04/2010 |
7.56
|
165,190 | 7.47 | 7.60 | 7.51 | 3,210 | 8,000 | -0.8 |