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) |
-1.84 | -5.98% | 10,700 | 0 | 0 |
28.25
30.84
29
|
2 tháng
(2024-07-22) |
-8.90 | -23.47% | 111,100 | 0 | 0 |
28.25
40.10
29
|
3 tháng
(2024-06-21) |
-4.29 | -12.89% | 159,700 | 0 | 0 |
28.25
40.10
29
|
6 tháng
(2024-03-25) |
-2.73 | -8.59% | 277,300 | -800 | -0.0 |
26.49
40.10
29
|
12 tháng
(2023-09-25) |
11.28 | 63.62% | 1,518,900 | -5,700 | -0.1 |
17.63
40.10
29
|
24 tháng
(2022-09-30) |
14.26 | 96.68% | 3,469,900 | -1,502 | 0.0 |
14.51
40.10
29
|
36 tháng
(2021-10-05) |
11.17 | 62.60% | 7,191,600 | -3,623 | 0.0 |
14.39
40.10
29
|
60 tháng
(2019-10-16) |
13.43 | 86.21% | 18,508,750 | -5,903 | -0.0 |
12.06
40.10
29
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
30/08/2010 |
7.94
|
51,670 | 7.56 | 7.94 | 7.32 | 0 | 0 | 0 | |
27/08/2010 |
7.56
|
31,240 | 7.50 | 7.56 | 7.15 | 0 | 0 | 0 | |
26/08/2010 |
7.50
|
80,600 | 7.88 | 7.88 | 7.50 | 50 | 0 | 0.0 | |
25/08/2010 |
7.88
|
41,290 | 8.29 | 8.29 | 7.88 | 0 | 300 | -0.0 | |
24/08/2010 |
8.29
|
41,760 | 8.72 | 8.72 | 8.29 | 0 | 0 | 0 | |
23/08/2010 |
8.72
|
18,610 | 9.18 | 9.18 | 8.72 | 0 | 60 | -0.0 | |
20/08/2010 |
9.18
|
19,450 | 9.18 | 9.18 | 8.77 | 0 | 0 | 0 | |
19/08/2010 |
9.18
|
39,360 | 9.31 | 9.42 | 9.04 | 1,000 | 0 | 0.0 | |
18/08/2010 |
9.31
|
268,780 | 8.88 | 9.31 | 9.18 | 0 | 0 | 0 | |
17/08/2010 |
8.88
|
131,270 | 8.48 | 8.88 | 8.53 | 100 | 0 | 0.0 | |
16/08/2010 |
8.48
|
19,400 | 8.10 | 8.48 | 8.23 | 0 | 0 | 0 | |
13/08/2010 |
8.10
|
43,750 | 8.26 | 8.26 | 7.86 | 0 | 0 | 0 | |
12/08/2010 |
8.26
|
29,310 | 8.67 | 8.67 | 8.23 | 0 | 0 | 0 | |
11/08/2010 |
8.67
|
22,950 | 8.67 | 8.77 | 8.23 | 0 | 0 | 0 | |
10/08/2010 |
8.67
|
37,560 | 9.07 | 9.07 | 8.64 | 0 | 0 | 0 | |
09/08/2010 |
9.07
|
30,570 | 9.53 | 9.53 | 9.07 | 0 | 0 | 0 | |
06/08/2010 |
9.53
|
11,290 | 9.58 | 9.72 | 9.50 | 1,000 | 0 | 0.0 | |
05/08/2010 |
9.58
|
24,430 | 9.80 | 9.83 | 9.58 | 0 | 0 | 0 | |
04/08/2010 |
9.80
|
13,370 | 9.99 | 9.99 | 9.56 | 3,000 | 0 | 0.1 | |
03/08/2010 |
9.99
|
67,460 | 9.58 | 10.04 | 9.58 | 1,000 | 0 | 0.0 | |
02/08/2010 |
9.58
|
16,910 | 9.64 | 9.85 | 9.50 | 140 | 0 | 0.0 | |
30/07/2010 |
9.64
|
15,120 | 9.58 | 9.85 | 9.64 | 0 | 0 | 0 | |
29/07/2010 |
9.58
|
29,470 | 9.77 | 9.80 | 9.58 | 0 | 0 | 0 | |
28/07/2010 |
9.77
|
33,820 | 10.12 | 10.12 | 9.77 | 0 | 0 | 0 | |
27/07/2010 |
10.12
|
12,600 | 10.20 | 10.47 | 9.99 | 0 | 0 | 0 | |
26/07/2010 |
10.20
|
10,280 | 10.31 | 10.34 | 10.20 | 0 | 0 | 0 | |
23/07/2010 |
10.31
|
18,740 | 10.31 | 10.37 | 10.31 | 0 | 0 | 0 | |
22/07/2010 |
10.31
|
24,000 | 10.34 | 10.37 | 10.26 | 0 | 0 | 0 | |
21/07/2010 |
10.34
|
27,290 | 10.42 | 10.74 | 10.34 | 0 | 0 | 0 | |
20/07/2010 |
10.42
|
35,720 | 10.42 | 10.53 | 10.39 | 0 | 0 | 0 | |
19/07/2010 |
10.42
|
11,810 | 10.61 | 10.61 | 10.39 | 0 | 0 | 0 | |
16/07/2010 |
10.61
|
23,680 | 10.47 | 10.61 | 10.39 | 0 | 0 | 0 | |
15/07/2010 |
10.47
|
13,210 | 10.47 | 10.74 | 10.39 | 0 | 0 | 0 | |
14/07/2010 |
10.47
|
29,970 | 10.88 | 11.07 | 10.47 | 0 | 0 | 0 | |
13/07/2010 |
10.88
|
28,760 | 10.39 | 10.88 | 10.58 | 0 | 0 | 0 | |
12/07/2010 |
10.39
|
46,380 | 10.42 | 10.42 | 10.20 | 2,000 | 0 | 0.1 | |
09/07/2010 |
10.42
|
22,000 | 10.42 | 10.50 | 10.28 | 0 | 0 | 0 | |
08/07/2010 |
10.42
|
53,190 | 10.42 | 10.80 | 10.42 | 0 | 0 | 0 | |
07/07/2010 |
10.42
|
36,930 | 10.74 | 10.77 | 10.42 | 0 | 0 | 0 | |
06/07/2010 |
10.74
|
31,750 | 11.09 | 11.34 | 10.74 | 0 | 0 | 0 | |
05/07/2010 |
11.09
|
65,190 | 11.09 | 11.53 | 11.09 | 0 | 0 | 0 | |
02/07/2010 |
11.09
|
142,330 | 11.09 | 11.61 | 11.09 | 0 | 0 | 0 | |
01/07/2010 |
11.09
|
103,110 | 10.58 | 11.09 | 10.34 | 0 | 0 | 0 | |
30/06/2010 |
10.58
|
68,850 | 10.69 | 10.69 | 10.23 | 0 | 0 | 0 | |
29/06/2010 |
10.69
|
70,170 | 11.01 | 11.07 | 10.69 | 0 | 0 | 0 | |
28/06/2010 |
11.01
|
144,610 | 11.50 | 11.50 | 11.01 | 0 | 970 | -0.0 | |
25/06/2010 |
11.50
|
345,370 | 10.96 | 11.50 | 11.50 | 0 | 0 | 0 | |
24/06/2010 |
10.96
|
55,530 | 10.45 | 10.96 | 10.96 | 0 | 0 | 0 | |
23/06/2010 |
10.45
|
128,290 | 9.96 | 10.45 | 9.96 | 0 | 0 | 0 | |
22/06/2010 |
9.96
|
55,950 | 9.96 | 10.04 | 9.93 | 0 | 0 | 0 | |
21/06/2010 |
9.96
|
33,100 | 9.93 | 10.12 | 9.96 | 0 | 0 | 0 | |
18/06/2010 |
9.93
|
66,220 | 9.93 | 10.04 | 9.91 | 0 | 0 | 0 | |
17/06/2010 |
9.93
|
13,900 | 9.99 | 10.07 | 9.93 | 0 | 0 | 0 | |
16/06/2010 |
9.99
|
30,500 | 9.88 | 10.07 | 9.88 | 0 | 0 | 0 | |
15/06/2010 |
9.88
|
20,010 | 9.99 | 10.18 | 9.88 | 0 | 0 | 0 | |
14/06/2010 |
9.99
|
82,400 | 9.91 | 10.18 | 9.88 | 0 | 0 | 0 | |
11/06/2010 |
9.91
|
28,680 | 9.93 | 10.04 | 9.91 | 0 | 0 | 0 | |
10/06/2010 |
9.93
|
13,800 | 9.93 | 10.07 | 9.72 | 0 | 0 | 0 | |
09/06/2010 |
9.93
|
8,100 | 9.99 | 10.12 | 9.93 | 0 | 0 | 0 | |
08/06/2010 |
9.99
|
24,670 | 9.58 | 9.99 | 9.45 | 0 | 0 | 0 | |
07/06/2010 |
9.58
|
72,840 | 10.04 | 10.04 | 9.56 | 970 | 0 | 0.0 | |
04/06/2010 |
10.04
|
28,170 | 10.18 | 10.53 | 10.04 | 0 | 0 | 0 | |
03/06/2010 |
10.18
|
35,980 | 10.12 | 10.50 | 10.18 | 0 | 0 | 0 | |
02/06/2010 |
10.12
|
47,570 | 10.39 | 10.91 | 10.04 | 0 | 0 | 0 | |
01/06/2010 |
10.39
|
93,470 | 9.91 | 10.39 | 9.72 | 0 | 0 | 0 | |
31/05/2010 |
9.91
|
12,460 | 10.34 | 10.37 | 9.91 | 0 | 0 | 0 | |
28/05/2010 |
10.34
|
111,170 | 10.15 | 10.39 | 10.15 | 0 | 0 | 0 | |
27/05/2010 |
10.15
|
21,100 | 10.15 | 10.15 | 9.96 | 0 | 0 | 0 | |
26/05/2010 |
10.15
|
64,130 | 9.69 | 10.15 | 9.61 | 0 | 0 | 0 | |
25/05/2010 |
9.69
|
35,530 | 9.72 | 9.72 | 9.37 | 0 | 0 | 0 | |
24/05/2010 |
9.72
|
15,560 | 9.74 | 9.80 | 9.45 | 0 | 0 | 0 | |
21/05/2010 |
9.74
|
94,360 | 10.26 | 10.26 | 9.74 | 0 | 0 | 0 | |
20/05/2010 |
10.26
|
36,180 | 10.26 | 10.26 | 9.74 | 0 | 0 | 0 | |
19/05/2010 |
10.26
|
154,070 | 10.77 | 10.77 | 10.26 | 0 | 0 | 0 | |
18/05/2010 |
10.77
|
33,590 | 11.04 | 11.04 | 10.66 | 0 | 0 | 0 | |
17/05/2010 |
11.04
|
63,300 | 11.61 | 11.61 | 11.04 | 0 | 0 | 0 | |
14/05/2010 |
11.61
|
13,060 | 11.74 | 11.74 | 11.47 | 50 | 0 | 0.0 | |
13/05/2010 |
11.74
|
65,310 | 11.47 | 11.96 | 11.34 | 0 | 0 | 0 | |
12/05/2010 |
11.47
|
132,240 | 12.07 | 12.07 | 11.47 | 0 | 0 | 0 | |
11/05/2010 |
12.07
|
55,030 | 12.07 | 12.28 | 11.88 | 0 | 5,000 | -0.2 | |
10/05/2010 |
12.07
|
116,500 | 12.66 | 12.69 | 12.07 | 0 | 0 | 0 | |
07/05/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1.8917 (Volume + 18.92%, Ratio=0.19) Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3.1083 (Volume + 31.08%, Ratio=0.31) | |||||||||
07/05/2010 |
12.66
|
204,110 | 12.06 | 12.66 | 12.42 | 0 | 0 | 0 | |
06/05/2010 |
12.06
|
218,700 | 11.79 | 12.06 | 11.79 | 300 | 0 | 0.0 | |
05/05/2010 |
11.79
|
125,300 | 12.06 | 12.33 | 11.70 | 0 | 1,000 | -0.1 | |
04/05/2010 |
12.06
|
166,060 | 11.52 | 12.06 | 11.61 | 5,000 | 0 | 0.3 | |
29/04/2010 |
11.52
|
108,620 | 11.52 | 11.70 | 11.43 | 0 | 0 | 0 | |
28/04/2010 |
11.52
|
87,630 | 11.70 | 11.79 | 11.52 | 0 | 1,000 | -0.1 | |
27/04/2010 |
11.70
|
85,480 | 11.79 | 11.79 | 11.52 | 0 | 1,000 | -0.1 | |
26/04/2010 |
11.79
|
90,960 | 12.24 | 12.24 | 11.79 | 0 | 0 | 0 | |
22/04/2010 |
12.24
|
243,230 | 12.15 | 12.60 | 12.06 | 0 | 0 | 0 | |
21/04/2010 |
12.15
|
160,310 | 12.15 | 12.15 | 11.88 | 0 | 0 | 0 | |
20/04/2010 |
12.15
|
157,080 | 12.69 | 12.78 | 12.15 | 0 | 0 | 0 | |
19/04/2010 |
12.69
|
330,100 | 12.15 | 12.69 | 12.06 | 0 | 5,000 | -0.3 | |
16/04/2010 |
12.15
|
432,940 | 11.61 | 12.15 | 11.61 | 2,000 | 500 | 0.1 | |
15/04/2010 |
11.61
|
289,880 | 11.07 | 11.61 | 11.07 | 0 | 0 | 0 | |
14/04/2010 |
11.07
|
45,320 | 11.16 | 11.16 | 10.89 | 0 | 0 | 0 | |
13/04/2010 |
11.16
|
66,400 | 11.61 | 11.61 | 11.16 | 0 | 0 | 0 | |
12/04/2010 |
11.61
|
320,860 | 11.07 | 11.61 | 11.25 | 5,000 | 0 | 0.3 | |
09/04/2010 |
11.07
|
75,320 | 10.98 | 11.07 | 10.89 | 0 | 0 | 0 | |
08/04/2010 |
10.98
|
65,880 | 10.89 | 11.16 | 10.89 | 0 | 0 | 0 |