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) |
-0.89 | -11.45% | 625,400 | -1,300 | -0.0 |
6.88
7.77
6.88
|
2 tháng
(2024-07-22) |
-3.62 | -34.48% | 1,152,600 | -9,825 | -0.1 |
6.88
10.50
6.88
|
3 tháng
(2024-06-21) |
-5.97 | -46.46% | 1,321,700 | -9,425 | -0.1 |
6.88
12.85
6.88
|
6 tháng
(2024-03-25) |
-5.72 | -45.40% | 2,102,700 | -35,225 | -0.4 |
6.88
14.65
6.88
|
12 tháng
(2023-09-25) |
-10.82 | -61.13% | 3,037,500 | -68,425 | -0.9 |
6.88
19.05
6.88
|
24 tháng
(2022-09-30) |
-8.02 | -53.83% | 9,122,000 | -189,884 | -3.5 |
6.88
25.70
6.88
|
36 tháng
(2021-10-05) |
-3.96 | -36.53% | 20,353,800 | 21,200 | 0.9 |
6.88
25.75
6.88
|
60 tháng
(2019-10-16) |
1.46 | 26.93% | 28,698,440 | 7,780 | 0.9 |
4.01
25.75
6.88
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
09/09/2010 |
12.18
|
38,760 | 12.57 | 12.57 | 11.98 | 80 | 0 | 0.0 | |
08/09/2010 |
12.57
|
26,000 | 12.42 | 12.57 | 12.47 | 0 | 0 | 0 | |
07/09/2010 |
12.42
|
730 | 12.47 | 12.62 | 12.18 | 0 | 0 | 0 | |
06/09/2010 |
12.47
|
5,360 | 12.42 | 12.47 | 12.03 | 0 | 0 | 0 | |
01/09/2010 |
12.42
|
18,630 | 12.28 | 12.42 | 12.18 | 30 | 0 | 0.0 | |
31/08/2010 |
12.28
|
15,820 | 12.57 | 12.57 | 12.28 | 0 | 0 | 0 | |
30/08/2010 |
12.57
|
560 | 12.42 | 12.67 | 12.42 | 0 | 0 | 0 | |
27/08/2010 |
12.42
|
27,300 | 12.18 | 12.67 | 11.64 | 0 | 0 | 0 | |
26/08/2010 |
12.18
|
20,250 | 12.81 | 12.81 | 12.18 | 10 | 0 | 0.0 | |
25/08/2010 |
12.81
|
28,300 | 12.62 | 13.15 | 12.18 | 0 | 0 | 0 | |
24/08/2010 |
12.62
|
16,800 | 12.62 | 12.81 | 12.03 | 100 | 0 | 0.0 | |
23/08/2010 |
12.62
|
24,900 | 12.67 | 12.67 | 12.03 | 200 | 0 | 0.0 | |
20/08/2010 |
12.67
|
1,190 | 12.91 | 12.91 | 12.67 | 0 | 0 | 0 | |
19/08/2010 |
12.91
|
1,360 | 12.86 | 13.01 | 12.28 | 100 | 0 | 0.0 | |
18/08/2010 |
12.86
|
26,040 | 12.52 | 12.86 | 12.76 | 0 | 0 | 0 | |
17/08/2010 |
12.52
|
5,500 | 12.57 | 12.67 | 12.42 | 0 | 0 | 0 | |
16/08/2010 |
12.57
|
16,040 | 13.15 | 13.40 | 12.57 | 100 | 0 | 0.0 | |
13/08/2010 |
13.15
|
220 | 13.15 | 13.15 | 13.06 | 0 | 0 | 0 | |
12/08/2010 |
13.15
|
910 | 13.15 | 13.15 | 13.15 | 0 | 0 | 0 | |
11/08/2010 |
13.15
|
1,150 | 13.06 | 13.49 | 13.15 | 1,110 | 0 | 0.0 | |
10/08/2010 |
13.06
|
21,410 | 13.10 | 13.10 | 12.47 | 0 | 0 | 0 | |
09/08/2010 |
13.10
|
10,170 | 13.79 | 14.13 | 13.10 | 20 | 0 | 0.0 | |
06/08/2010 |
13.79
|
7,560 | 13.30 | 13.84 | 13.15 | 100 | 550 | -0.0 | |
05/08/2010 |
13.30
|
5,990 | 13.98 | 13.98 | 13.30 | 10 | 800 | -0.0 | |
04/08/2010 |
13.98
|
34,760 | 13.93 | 14.52 | 13.98 | 2,000 | 1,200 | 0.0 | |
03/08/2010 |
13.93
|
19,030 | 13.30 | 13.93 | 13.88 | 0 | 0 | 0 | |
02/08/2010 |
13.30
|
12,880 | 12.67 | 13.30 | 12.67 | 1,000 | 0 | 0.0 | |
30/07/2010 |
12.67
|
3,770 | 12.86 | 13.15 | 12.67 | 100 | 300 | -0.0 | |
29/07/2010 |
12.86
|
510 | 13.06 | 13.06 | 12.86 | 0 | 10 | -0.0 | |
28/07/2010 |
13.06
|
2,220 | 13.35 | 13.93 | 13.06 | 1,500 | 0 | 0.0 | |
27/07/2010 |
13.35
|
2,210 | 13.88 | 13.88 | 13.35 | 0 | 1,000 | -0.0 | |
26/07/2010 |
13.88
|
390 | 14.52 | 14.52 | 13.88 | 0 | 0 | 0 | |
23/07/2010 |
14.52
|
140 | 14.57 | 14.57 | 14.03 | 0 | 20 | -0.0 | |
22/07/2010 |
14.57
|
170 | 14.61 | 14.61 | 13.88 | 0 | 0 | 0 | |
21/07/2010 |
14.61
|
720 | 14.13 | 14.61 | 14.13 | 200 | 120 | 0.0 | |
20/07/2010 |
14.13
|
4,090 | 14.23 | 14.91 | 13.88 | 0 | 1,000 | -0.0 | |
19/07/2010 |
14.23
|
6,300 | 14.81 | 14.81 | 14.23 | 0 | 1,000 | -0.0 | |
16/07/2010 |
14.81
|
3,500 | 15.49 | 15.49 | 14.81 | 0 | 0 | 0 | |
15/07/2010 |
15.49
|
1,030 | 15.49 | 15.49 | 15.10 | 0 | 1,000 | -0.0 | |
14/07/2010 |
15.49
|
6,030 | 15.35 | 15.49 | 15.10 | 0 | 1,000 | -0.0 | |
13/07/2010 |
15.35
|
15,200 | 15.35 | 15.59 | 15.35 | 0 | 0 | 0 | |
12/07/2010 |
15.35
|
6,620 | 15.35 | 15.98 | 15.35 | 2,500 | 0 | 0.1 | |
09/07/2010 |
15.35
|
200 | 14.86 | 15.59 | 14.23 | 0 | 0 | 0 | |
08/07/2010 |
14.86
|
3,870 | 14.86 | 15.59 | 14.61 | 100 | 0 | 0.0 | |
07/07/2010 |
14.86
|
5,090 | 15.49 | 15.59 | 14.86 | 0 | 0 | 0 | |
06/07/2010 |
15.49
|
1,150 | 15.49 | 15.49 | 15.49 | 100 | 0 | 0.0 | |
05/07/2010 |
15.49
|
4,960 | 15.20 | 15.88 | 15.20 | 0 | 0 | 0 | |
02/07/2010 |
15.20
|
2,140 | 15.35 | 15.78 | 15.20 | 0 | 0 | 0 | |
01/07/2010 |
15.35
|
560 | 15.10 | 15.69 | 14.42 | 0 | 0 | 0 | |
30/06/2010 |
15.10
|
6,610 | 15.83 | 15.93 | 15.10 | 0 | 0 | 0 | |
29/06/2010 |
15.83
|
2,890 | 15.74 | 16.08 | 15.00 | 0 | 0 | 0 | |
28/06/2010 |
15.74
|
5,010 | 16.47 | 16.47 | 15.74 | 0 | 0 | 0 | |
25/06/2010: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/74 (Volume + 74%, Ratio=0.74) | |||||||||
25/06/2010 |
16.47
|
29,330 | 15.82 | 16.56 | 16.47 | 0 | 0 | 0 | |
24/06/2010 |
15.82
|
13,200 | 15.68 | 15.82 | 15.40 | 50 | 0 | 0.0 | |
23/06/2010 |
15.68
|
8,410 | 15.96 | 15.96 | 15.54 | 50 | 0 | 0.0 | |
22/06/2010 |
15.96
|
30,550 | 16.24 | 16.24 | 15.96 | 2,250 | 0 | 0.1 | |
21/06/2010 |
16.24
|
3,110 | 16.24 | 16.66 | 15.54 | 50 | 0 | 0.0 | |
18/06/2010 |
16.24
|
8,510 | 16.38 | 16.66 | 16.24 | 2,300 | 0 | 0.1 | |
17/06/2010 |
16.38
|
21,330 | 16.10 | 16.66 | 16.10 | 0 | 0 | 0 | |
16/06/2010 |
16.10
|
15,080 | 15.68 | 16.10 | 15.82 | 0 | 0 | 0 | |
15/06/2010 |
15.68
|
1,800 | 15.68 | 15.82 | 15.12 | 500 | 0 | 0.0 | |
14/06/2010 |
15.68
|
8,100 | 16.10 | 16.10 | 15.54 | 0 | 0 | 0 | |
11/06/2010 |
16.10
|
5,920 | 15.68 | 16.10 | 15.68 | 0 | 0 | 0 | |
10/06/2010 |
15.68
|
26,900 | 16.38 | 16.38 | 15.68 | 0 | 0 | 0 | |
09/06/2010 |
16.38
|
59,140 | 16.38 | 16.38 | 15.68 | 0 | 0 | 0 | |
08/06/2010 |
16.38
|
16,260 | 17.22 | 17.22 | 16.38 | 0 | 0 | 0 | |
07/06/2010 |
17.22
|
10,110 | 16.94 | 17.22 | 17.22 | 0 | 0 | 0 | |
04/06/2010 |
16.94
|
0 | 16.94 | 16.94 | 16.94 | 0 | 0 | 0 | |
03/06/2010 |
16.94
|
20,500 | 16.94 | 17.08 | 16.66 | 0 | 0 | 0 | |
02/06/2010 |
16.94
|
25,000 | 16.80 | 16.94 | 16.80 | 0 | 0 | 0 | |
01/06/2010 |
16.80
|
15,800 | 16.66 | 17.22 | 16.66 | 0 | 0 | 0 | |
31/05/2010 |
16.66
|
1,700 | 17.50 | 17.50 | 16.66 | 0 | 0 | 0 | |
28/05/2010 |
17.50
|
5,000 | 17.36 | 17.50 | 17.08 | 0 | 0 | 0 | |
27/05/2010 |
17.36
|
16,510 | 17.36 | 17.36 | 17.08 | 1,500 | 0 | 0.1 | |
26/05/2010 |
17.36
|
1,600 | 17.36 | 17.36 | 17.08 | 0 | 0 | 0 | |
25/05/2010 |
17.36
|
17,500 | 17.22 | 17.92 | 16.38 | 0 | 0 | 0 | |
24/05/2010 |
17.22
|
500 | 16.52 | 17.22 | 17.22 | 0 | 0 | 0 | |
21/05/2010 |
16.52
|
6,300 | 17.36 | 17.36 | 16.52 | 100 | 0 | 0.0 | |
20/05/2010 |
17.36
|
35,740 | 17.36 | 17.36 | 16.52 | 0 | 0 | 0 | |
19/05/2010 |
17.36
|
840 | 18.20 | 18.20 | 17.36 | 0 | 0 | 0 | |
18/05/2010 |
18.20
|
2,130 | 18.48 | 18.48 | 17.92 | 0 | 0 | 0 | |
17/05/2010 |
18.48
|
30 | 18.06 | 18.48 | 18.48 | 0 | 0 | 0 | |
14/05/2010 |
18.06
|
4,900 | 17.64 | 18.20 | 17.64 | 2,900 | 0 | 0.2 | |
13/05/2010 |
17.64
|
8,010 | 18.06 | 18.62 | 17.64 | 5,000 | 0 | 0.3 | |
12/05/2010 |
18.06
|
6,410 | 18.76 | 18.90 | 17.92 | 550 | 0 | 0.0 | |
11/05/2010 |
18.76
|
7,500 | 19.32 | 19.32 | 18.76 | 0 | 1,500 | -0.1 | |
10/05/2010 |
19.32
|
26,900 | 19.04 | 19.32 | 18.20 | 3,990 | 2,000 | 0.1 | |
07/05/2010 |
19.04
|
27,950 | 17.92 | 19.32 | 18.06 | 10,350 | 0 | 0.7 | |
06/05/2010 |
17.92
|
19,560 | 17.92 | 17.92 | 17.92 | 10,000 | 0 | 0.7 | |
05/05/2010 |
17.92
|
19,540 | 18.34 | 18.62 | 17.78 | 400 | 0 | 0.0 | |
04/05/2010 |
18.34
|
27,000 | 18.34 | 18.48 | 18.34 | 0 | 0 | 0 | |
29/04/2010 |
18.34
|
5,360 | 18.34 | 18.34 | 17.64 | 0 | 0 | 0 | |
28/04/2010 |
18.34
|
62,450 | 18.48 | 18.62 | 17.64 | 0 | 0 | 0 | |
27/04/2010 |
18.48
|
34,960 | 18.48 | 18.76 | 17.64 | 0 | 0 | 0 | |
26/04/2010 |
18.48
|
1,200 | 17.92 | 18.48 | 18.48 | 200 | 0 | 0.0 | |
22/04/2010 |
17.92
|
59,590 | 17.08 | 17.92 | 16.38 | 0 | 3,000 | -0.2 | |
21/04/2010 |
17.08
|
63,500 | 17.64 | 17.64 | 16.80 | 20 | 3,000 | -0.2 | |
20/04/2010 |
17.64
|
79,510 | 17.78 | 17.78 | 16.94 | 0 | 23,990 | -1.5 | |
19/04/2010 |
17.78
|
74,070 | 17.78 | 17.78 | 16.94 | 20 | 0 | 0.0 | |
16/04/2010 |
17.78
|
57,390 | 16.94 | 17.78 | 17.36 | 20 | 0 | 0.0 |